[3370]フジタコーポ:【FC】外食・物販のFC展開に加え、自社ブランドも構築
Yahoo! 【スタンダード/27小売業】 売上高:48920 当期純利益:960 総資産:27980 時価:16億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 440 | 441 | 410 | 433 | 275,000 | -654,700 | 98% | ▼ | 8228 | 0 | 13 | 98% | 32% |
| 20260126 | 426 | 441 | 426 | 432 | 93,200 | -181,800 | 100% | ▼▼ | 5288 | 0 | 10 | 97% | 32% |
| 20260209 | 467 | 471 | 457 | 460 | 36,900 | -82,100 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 37% |
| 20260127 | 437 | 437 | 425 | 425 | 32,600 | -60,600 | 98% | ▼▼▼ | 8828 | 0 | 10 | 96% | 30% |
| 20260113 | 334 | 338 | 330 | 335 | 19,300 | -53,900 | 101% | ▲ | 8282 | 0 | 7 | 97% | 6% |
| 20260122 | 428 | 444 | 400 | 444 | 929,700 | -53,600 | 114% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 37% |
| 20260130 | 415 | 420 | 415 | 419 | 14,700 | -21,500 | 101% | ▲▲ | 2222 | 0 | 4 | 94% | 27% |
| 20260129 | 411 | 418 | 411 | 414 | 36,200 | -18,700 | 100% | ▲ | 8582 | 0 | 5 | 93% | 25% |
| 20260203 | 426 | 431 | 423 | 431 | 33,200 | -16,600 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 97% | 29% |
| 20260116 | 344 | 344 | 337 | 337 | 9,800 | -5,500 | 100% | -- | 2225 | 0 | 4 | 97% | 7% |
| 20260204 | 429 | 438 | 428 | 437 | 28,400 | -4,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 3 | 98% | 31% |
| 20260114 | 336 | 341 | 332 | 341 | 16,100 | -3,200 | 102% | ▲▲ | 2222 | 0 | 6 | 99% | 8% |
| 20260120 | 347 | 347 | 342 | 344 | 19,200 | -2,000 | 100% | ▲▲ | 2222 | 0 | 2 | 99% | 7% |
| 20260115 | 337 | 339 | 335 | 337 | 15,300 | -800 | 99% | ▼ | 8228 | 0 | 5 | 97% | 7% |
| 20260205 | 438 | 443 | 437 | 442 | 32,900 | 4,500 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 3 | 100% | 33% |
| 20260212 | 478 | 491 | 474 | 485 | 62,300 | 8,000 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 44% |
| 20260119 | 341 | 345 | 341 | 343 | 21,200 | 11,400 | 102% | ▲ | 1171 | 0 | 3 | 99% | 7% |
| 20260210 | 460 | 481 | 460 | 472 | 54,300 | 17,400 | 103% | ▲▲▲▲▲▲▲▲▲ | 1171 | 0 | 2 | 100% | 40% |
| 20260128 | 427 | 427 | 411 | 412 | 54,900 | 22,300 | 97% | ▼▼▼▼ | 7777 | 0 | 8 | 93% | 25% |
| 20260202 | 425 | 425 | 414 | 422 | 49,800 | 35,100 | 101% | ▲▲▲ | 1711 | 0 | 5 | 95% | 27% |
| 20260206 | 442 | 465 | 442 | 458 | 119,000 | 86,100 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 38% |
| 20260121 | 345 | 403 | 334 | 390 | 983,300 | 964,100 | 113% | ▲▲▲ | 1771 | 10 | 1 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3370 | JPM Securities Japan Co Ltd. | 21,100 | 1% | ▲ | |
| 2026-01-21 | 3370 | Nomura International plc | 36,100 | 1% | ▲ | |
| 2026-01-22 | 3370 | Nomura International plc | 28,100 | 1% | ▼ | -8,000 |
| 2026-01-23 | 3370 | Nomura International plc | 31,000 | 1% | ▲ | 2,900 |
| 2026-01-26 | 3370 | JPM Securities Japan Co Ltd. | 16,000 | 0% | ▼ | -5,100 |
| 2026-01-26 | 3370 | Nomura International plc | 20,500 | 1% | ▼ | -10,500 |
| 2026-01-27 | 3370 | Nomura International plc | 23,100 | 1% | ▲ | 2,600 |
| 2026-01-28 | 3370 | Nomura International plc | 19,100 | 1% | ▼ | -4,000 |
| 2026-01-29 | 3370 | JPM Securities Japan Co Ltd. | 17,600 | 1% | ▲ | 1,600 |
| 2026-01-29 | 3370 | Nomura International plc | 16,800 | 0% | ▼ | -2,300 |
| 2026-02-04 | 3370 | JPM Securities Japan Co Ltd. | 15,300 | 0% | ▼ | -2,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 288,200 | 0 | 125,800 | 0 | 162,400 | 0 |
| 2026-01-23 | 249,200 | 0 | 115,700 | 0 | 133,500 | 0 |
| 2026-01-30 | 221,300 | 0 | 108,600 | 0 | 112,700 | 0 |
| 2026-02-06 | 207,500 | 0 | 107,700 | 0 | 99,800 | 0 |