[7299]フジオーゼ:【特殊鋼】エンジンバルブなど主力小型バルブ国内首位
Yahoo! 【スタンダード/17輸送用機器】 売上高:255440 当期純利益:15470 総資産:370380 時価:166億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,596 | 1,620 | 1,596 | 1,616 | 12,500 | 4,400 | 101% | ▲ | 4171 | 0 | 9 | 100% | 6% |
20250910 | 1,618 | 1,661 | 1,618 | 1,636 | 17,800 | 5,300 | 101% | ▲▲ | 1111 | 0 | 10 | 100% | 8% |
20250911 | 1,643 | 1,658 | 1,630 | 1,658 | 6,100 | -11,700 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
20250912 | 1,658 | 1,658 | 1,635 | 1,635 | 6,800 | 700 | 99% | ▼ | 4117 | 0 | 0 | 99% | 6% |
20250916 | 1,635 | 1,638 | 1,605 | 1,635 | 11,700 | 4,900 | 100% | -- | 7774 | 0 | 7 | 99% | 5% |
20250917 | 1,638 | 1,638 | 1,614 | 1,615 | 6,900 | -4,800 | 99% | ▼ | 5228 | 0 | 6 | 97% | 4% |
20250918 | 1,616 | 1,649 | 1,614 | 1,629 | 10,900 | 4,000 | 101% | ▲ | 1471 | 0 | 5 | 98% | 5% |
20250919 | 1,647 | 1,669 | 1,628 | 1,653 | 16,800 | 5,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250922 | 1,674 | 1,699 | 1,674 | 1,682 | 9,200 | -7,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250924 | 1,697 | 1,697 | 1,681 | 1,685 | 6,100 | -3,100 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
20250925 | 1,696 | 1,729 | 1,687 | 1,720 | 14,900 | 8,800 | 102% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
20250926 | 1,720 | 1,724 | 1,703 | 1,710 | 6,000 | -8,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
20250929 | 1,691 | 1,696 | 1,677 | 1,696 | 4,700 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
20250930 | 1,699 | 1,699 | 1,675 | 1,687 | 3,300 | -1,400 | 99% | ▼▼▼ | 2828 | 0 | 0 | 98% | 8% |
20251001 | 1,687 | 1,687 | 1,570 | 1,586 | 30,500 | 27,200 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251002 | 1,601 | 1,634 | 1,597 | 1,634 | 8,200 | -22,300 | 103% | ▲ | 8282 | 0 | 0 | 95% | 3% |
20251003 | 1,634 | 1,637 | 1,615 | 1,618 | 5,200 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 94% | 2% |
20251006 | 1,658 | 1,658 | 1,625 | 1,632 | 6,800 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 3% |
20251007 | 1,616 | 1,640 | 1,616 | 1,624 | 13,400 | 6,600 | 100% | ▼ | 7777 | 0 | 0 | 94% | 2% |
20251008 | 1,625 | 1,670 | 1,618 | 1,645 | 7,900 | -5,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 4% |
20251009 | 1,654 | 1,654 | 1,632 | 1,647 | 2,400 | -5,500 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 4% |
20251010 | 1,657 | 1,657 | 1,621 | 1,621 | 5,800 | 3,400 | 98% | ▼ | 1717 | 0 | 0 | 94% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 42,500 | 0 | 20,800 | 0 | 21,700 | 0 |
2025-09-26 | 41,300 | 0 | 21,000 | 0 | 20,300 | 0 |
2025-09-19 | 44,400 | 0 | 22,000 | 0 | 22,400 | 0 |
2025-09-12 | 47,100 | 0 | 23,100 | 0 | 24,000 | 0 |