[7092]ＦＦＪ:【スポーツジム】米国に本部を持つ「エニタイムフィットネス」
Yahoo! 【プライム/サービス業】 売上高:180090 当期純利益:20260 総資産:219180 時価:350億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,872 | 1,895 | 1,860 | 1,867 | 32,200 | -16,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 24% |
| 20250826 | 1,939 | 1,939 | 1,874 | 1,892 | 48,400 | -51,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 26% |
| 20250821 | 1,825 | 1,838 | 1,790 | 1,792 | 31,000 | 1,200 | 99% | ▼▼▼ | 1117 | 0 | 3 | 98% | 21% |
| 20250807 | 1,547 | 1,580 | 1,472 | 1,512 | 90,200 | 68,400 | 98% | ▼ | 1717 | 0 | 5 | 98% | 4% |
| 20250808 | 1,512 | 1,548 | 1,512 | 1,523 | 46,800 | -43,400 | 101% | ▲ | 8282 | 0 | 4 | 98% | 5% |
| 20250820 | 1,818 | 1,821 | 1,777 | 1,812 | 29,800 | -32,500 | 100% | ▼▼ | 8288 | 0 | 4 | 99% | 22% |
| 20250819 | 1,824 | 1,835 | 1,768 | 1,818 | 62,300 | -11,500 | 99% | ▼ | 8888 | 0 | 5 | 99% | 25% |
| 20250728 | 1,499 | 1,522 | 1,491 | 1,491 | 21,200 | -4,600 | 100% | ▲▲ | 2222 | 0 | 12 | 99% | 3% |
| 20250813 | 1,565 | 1,586 | 1,555 | 1,585 | 28,100 | -14,600 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20250825 | 1,895 | 1,958 | 1,895 | 1,942 | 99,400 | 41,400 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 30% |
| 20250822 | 1,772 | 1,867 | 1,766 | 1,855 | 58,000 | 27,000 | 104% | ▲ | 1771 | 0 | 2 | 100% | 25% |
| 20250818 | 1,864 | 1,899 | 1,816 | 1,832 | 73,800 | -61,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 27% |
| 20250815 | 1,800 | 1,835 | 1,751 | 1,824 | 135,700 | -80,900 | 105% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 26% |
| 20250814 | 1,595 | 1,800 | 1,557 | 1,739 | 216,600 | 188,500 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 20% |
| 20250812 | 1,534 | 1,555 | 1,514 | 1,555 | 42,700 | -4,100 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20250806 | 1,546 | 1,558 | 1,540 | 1,547 | 21,800 | 2,100 | 100% | ▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20250805 | 1,530 | 1,546 | 1,512 | 1,546 | 19,700 | 8,400 | 101% | ▲ | 4711 | 0 | 7 | 100% | 7% |
| 20250804 | 1,528 | 1,546 | 1,524 | 1,530 | 11,300 | -13,500 | 100% | ▼ | 2228 | 0 | 8 | 100% | 6% |
| 20250801 | 1,524 | 1,542 | 1,515 | 1,532 | 24,800 | -10,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 9 | 100% | 6% |
| 20250731 | 1,506 | 1,550 | 1,506 | 1,524 | 35,700 | 20,100 | 101% | ▲▲▲▲▲ | 1771 | 0 | 9 | 100% | 5% |
| 20250730 | 1,525 | 1,530 | 1,510 | 1,510 | 15,600 | -7,300 | 100% | ▲▲▲▲ | 8222 | 0 | 11 | 100% | 4% |
| 20250729 | 1,499 | 1,535 | 1,490 | 1,503 | 22,900 | 1,700 | 101% | ▲▲▲ | 1741 | 0 | 11 | 100% | 4% |
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 | 162,100 | 2,200 | 138,900 | 0 | 23,200 | 2,200 |
| 2025-08-08 | 146,500 | 11,100 | 85,300 | 0 | 61,200 | 11,100 |
| 2025-08-15 | 140,600 | 34,400 | 44,300 | 0 | 96,300 | 34,400 |
| 2025-08-22 | 140,300 | 31,500 | 41,400 | 0 | 98,900 | 31,500 |