[5009]富士興:【燃料油】JX系アスファルトも経営立て直し急ぐ
Yahoo! 【スタンダード/卸売業】 売上高:683440 当期純利益:7170 総資産:209310 時価:113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,235 | 1,257 | 1,235 | 1,257 | 25,600 | 12,100 | 102% | ▲▲▲ | 1771 | 0 | 5 | 100% | 5% |
| 20250828 | 1,301 | 1,310 | 1,300 | 1,303 | 10,200 | -500 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20250827 | 1,318 | 1,318 | 1,290 | 1,306 | 10,700 | -5,000 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20250826 | 1,294 | 1,318 | 1,293 | 1,318 | 15,700 | 6,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250825 | 1,303 | 1,310 | 1,295 | 1,295 | 9,400 | -3,900 | 100% | ▼ | 2888 | 0 | 0 | 98% | 6% |
| 20250822 | 1,308 | 1,309 | 1,301 | 1,301 | 13,300 | 5,100 | 100% | ▲ | 4111 | 0 | 0 | 99% | 6% |
| 20250821 | 1,306 | 1,309 | 1,300 | 1,300 | 8,200 | -6,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 7% |
| 20250820 | 1,320 | 1,320 | 1,290 | 1,306 | 14,200 | -5,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250819 | 1,285 | 1,320 | 1,283 | 1,320 | 19,300 | 10,400 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250818 | 1,279 | 1,285 | 1,274 | 1,283 | 8,900 | -6,000 | 101% | ▲ | 5222 | 0 | 0 | 100% | 7% |
| 20250815 | 1,275 | 1,285 | 1,267 | 1,274 | 14,900 | 600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250814 | 1,264 | 1,275 | 1,252 | 1,275 | 14,300 | -11,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250728 | 1,227 | 1,227 | 1,223 | 1,225 | 5,000 | -4,900 | 100% | -- | 2225 | 0 | 16 | 100% | 2% |
| 20250812 | 1,240 | 1,246 | 1,236 | 1,236 | 13,500 | 4,000 | 100% | ▲▲ | 1111 | 0 | 6 | 100% | 3% |
| 20250808 | 1,234 | 1,239 | 1,234 | 1,235 | 9,500 | 5,200 | 100% | ▲ | 1111 | 0 | 7 | 100% | 3% |
| 20250807 | 1,231 | 1,237 | 1,231 | 1,234 | 4,300 | -1,700 | 100% | ▼ | 8588 | 0 | 8 | 100% | 3% |
| 20250806 | 1,233 | 1,238 | 1,231 | 1,236 | 6,000 | 800 | 100% | ▲▲ | 1111 | 0 | 9 | 100% | 3% |
| 20250805 | 1,229 | 1,236 | 1,225 | 1,233 | 5,200 | -5,600 | 100% | ▲ | 2582 | 0 | 10 | 100% | 3% |
| 20250804 | 1,235 | 1,235 | 1,225 | 1,229 | 10,800 | 4,600 | 99% | ▼ | 7717 | 0 | 11 | 99% | 3% |
| 20250801 | 1,228 | 1,236 | 1,227 | 1,236 | 6,200 | -6,100 | 100% | ▲▲ | 2222 | 0 | 12 | 100% | 3% |
| 20250731 | 1,227 | 1,230 | 1,224 | 1,230 | 12,300 | 10,200 | 100% | ▲ | 1141 | 0 | 13 | 100% | 3% |
| 20250730 | 1,227 | 1,227 | 1,223 | 1,224 | 2,100 | -1,200 | 100% | ▼ | 2228 | 0 | 14 | 100% | 2% |
| 20250729 | 1,226 | 1,226 | 1,222 | 1,226 | 3,300 | -1,700 | 100% | ▲ | 8882 | 0 | 15 | 100% | 2% |
TDNET
機関空売り
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 | 107,400 | 700 | 88,500 | 0 | 18,900 | 700 |
| 2025-08-08 | 48,300 | 700 | 32,000 | 0 | 16,300 | 700 |
| 2025-08-15 | 47,400 | 800 | 33,000 | 0 | 14,400 | 800 |
| 2025-08-22 | 47,700 | 1,200 | 31,300 | 0 | 16,400 | 1,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-04 09:18 | S100TYWS | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-02 16:03 | S100UB7U | 重田 光時 | 変更報告書 |