[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/小売業】 売上高:48920 当期純利益:960 総資産:27980 時価:12億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 378 | 400 | 378 | 397 | 135,500 | 32,300 | 105% | ▲ | 1171 | 0 | 1 | 100% | 14% |
| 20250814 | 387 | 392 | 381 | 387 | 89,500 | 29,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250813 | 385 | 385 | 376 | 380 | 59,700 | -126,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250820 | 390 | 405 | 390 | 392 | 65,900 | 19,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 11% |
| 20250821 | 398 | 398 | 389 | 389 | 44,900 | -21,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250819 | 397 | 401 | 389 | 389 | 46,300 | -89,200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250815 | 386 | 390 | 376 | 378 | 103,200 | 13,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250826 | 386 | 390 | 381 | 382 | 39,300 | -59,200 | 100% | ▼ | 8828 | 0 | 0 | 96% | 7% |
| 20250825 | 383 | 395 | 383 | 383 | 98,500 | 32,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20250822 | 389 | 392 | 378 | 378 | 66,500 | 21,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250827 | 382 | 383 | 372 | 372 | 34,900 | -4,400 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250828 | 372 | 373 | 359 | 362 | 92,700 | 57,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250812 | 371 | 383 | 364 | 375 | 186,600 | 102,000 | 103% | ▲ | 1171 | 0 | 5 | 84% | 8% |
| 20250807 | 366 | 376 | 366 | 376 | 93,500 | 23,200 | 103% | ▲▲▲▲ | 1111 | 0 | 5 | 83% | 8% |
| 20250808 | 376 | 376 | 362 | 363 | 84,600 | -8,900 | 97% | ▼ | 5828 | 0 | 6 | 81% | 4% |
| 20250806 | 365 | 369 | 361 | 364 | 70,300 | 17,900 | 100% | ▲▲▲ | 1111 | 0 | 6 | 80% | 5% |
| 20250805 | 356 | 364 | 356 | 363 | 52,400 | -16,000 | 101% | ▲▲ | 2222 | 0 | 3 | 80% | 4% |
| 20250731 | 361 | 367 | 360 | 362 | 60,000 | -44,000 | 100% | ▼▼▼ | 8288 | 0 | 9 | 80% | 4% |
| 20250804 | 350 | 361 | 347 | 359 | 68,400 | 4,900 | 101% | ▲ | 7771 | 0 | 4 | 79% | 3% |
| 20250801 | 361 | 366 | 356 | 356 | 63,500 | 3,500 | 98% | ▼▼▼▼ | 7747 | 0 | 8 | 79% | 2% |
| 20250730 | 368 | 372 | 359 | 363 | 104,000 | 45,100 | 99% | ▼▼ | 1777 | 0 | 11 | 77% | 4% |
| 20250728 | 368 | 373 | 360 | 370 | 89,200 | -209,700 | 101% | ▲▲ | 8222 | 0 | 13 | 65% | 6% |
| 20250729 | 370 | 370 | 363 | 365 | 58,900 | -30,300 | 99% | ▼ | 8228 | 0 | 14 | 64% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3370 | JPM Securities Japan Co Ltd. | 68,400 | 2% | ▼ | -10,300 |
| 2025-07-28 | 3370 | モルガン・スタンレーMUFG証券株式会社 | 13,400 | 0% | ▼ | -4,900 |
| 2025-07-28 | 3370 | UBS AG | 96,500 | 3% | ▲ | 5,700 |
| 2025-07-29 | 3370 | JPM Securities Japan Co Ltd. | 65,000 | 2% | ▼ | |
| 2025-07-30 | 3370 | JPM Securities Japan Co Ltd. | 59,300 | 2% | ▼ | -5,700 |
| 2025-07-30 | 3370 | Nomura International plc | 121,900 | 4% | ▼ | -3,700 |
| 2025-07-30 | 3370 | UBS AG | 86,400 | 3% | ▼ | -10,100 |
| 2025-07-31 | 3370 | JPM Securities Japan Co Ltd. | 50,300 | 1% | ▼ | -9,000 |
| 2025-07-31 | 3370 | UBS AG | 82,300 | 2% | ▼ | -4,100 |
| 2025-08-01 | 3370 | JPM Securities Japan Co Ltd. | 43,500 | 1% | ▼ | -6,800 |
| 2025-08-01 | 3370 | UBS AG | 76,600 | 2% | ▼ | -5,700 |
| 2025-08-04 | 3370 | Barclays Capital Securities Ltd | 41,500 | 1% | ▲ | 1,100 |
| 2025-08-04 | 3370 | UBS AG | 73,000 | 2% | ▼ | -3,600 |
| 2025-08-05 | 3370 | UBS AG | 68,300 | 2% | ▼ | -4,700 |
| 2025-08-06 | 3370 | JPM Securities Japan Co Ltd. | 35,600 | 1% | ▼ | |
| 2025-08-06 | 3370 | Nomura International plc | 118,400 | 3% | ▼ | -3,500 |
| 2025-08-07 | 3370 | JPM Securities Japan Co Ltd. | 32,500 | 1% | ▼ | -3,100 |
| 2025-08-07 | 3370 | Barclays Capital Securities Ltd | 39,000 | 1% | ▼ | -2,500 |
| 2025-08-07 | 3370 | Nomura International plc | 119,700 | 4% | ▲ | |
| 2025-08-07 | 3370 | UBS AG | 71,700 | 2% | ▲ | 3,400 |
| 2025-08-08 | 3370 | Nomura International plc | 128,700 | 4% | ▲ | 9,000 |
| 2025-08-08 | 3370 | Barclays Capital Securities Ltd | 48,400 | 1% | ▲ | 9,400 |
| 2025-08-12 | 3370 | Barclays Capital Securities Ltd | 42,000 | 1% | ▼ | -6,400 |
| 2025-08-12 | 3370 | JPM Securities Japan Co Ltd. | 13,100 | 0% | ▼ | -19,400 |
| 2025-08-12 | 3370 | Nomura International plc | 108,800 | 3% | ▼ | -19,900 |
| 2025-08-12 | 3370 | UBS AG | 62,800 | 2% | ▼ | -8,900 |
| 2025-08-13 | 3370 | Barclays Capital Securities Ltd | 38,400 | 1% | ▼ | -3,600 |
| 2025-08-13 | 3370 | Nomura International plc | 103,700 | 3% | ▼ | -5,100 |
| 2025-08-14 | 3370 | Barclays Capital Securities Ltd | 34,800 | 1% | ▼ | -3,600 |
| 2025-08-14 | 3370 | Nomura International plc | 106,800 | 3% | ▲ | 3,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 669,400 | 0 | 221,000 | 0 | 448,400 | 0 |
| 2025-08-08 | 654,500 | 1,000 | 221,100 | 1,000 | 433,400 | 0 |
| 2025-08-15 | 574,000 | 0 | 193,700 | 0 | 380,300 | 0 |
| 2025-08-22 | 499,300 | 0 | 184,200 | 0 | 315,100 | 0 |