[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/輸送用機器】 売上高:255440 当期純利益:15470 総資産:370380 時価:165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 1,575 | 1,620 | 1,572 | 1,600 | 13,000 | 10,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250812 | 1,535 | 1,542 | 1,523 | 1,542 | 13,400 | 7,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250818 | 1,529 | 1,547 | 1,529 | 1,538 | 8,200 | 4,600 | 101% | ▲ | 1111 | 0 | 14 | 100% | 7% |
| 20250819 | 1,548 | 1,596 | 1,548 | 1,592 | 26,200 | 18,000 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250804 | 1,435 | 1,504 | 1,435 | 1,504 | 19,000 | 2,800 | 104% | ▲▲ | 1471 | 0 | 4 | 99% | 7% |
| 20250828 | 1,575 | 1,575 | 1,554 | 1,569 | 3,500 | 100 | 101% | ▲ | 1711 | 0 | 0 | 98% | 9% |
| 20250901 | 1,560 | 1,580 | 1,556 | 1,557 | 9,200 | 5,800 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250825 | 1,598 | 1,628 | 1,526 | 1,564 | 20,100 | 13,900 | 100% | ▼▼▼ | 1717 | 0 | 0 | 98% | 9% |
| 20250807 | 1,518 | 1,528 | 1,506 | 1,528 | 9,200 | -3,000 | 102% | ▲ | 2222 | 0 | 9 | 100% | 7% |
| 20250820 | 1,597 | 1,615 | 1,583 | 1,595 | 25,800 | -400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250805 | 1,505 | 1,525 | 1,478 | 1,503 | 14,900 | -4,100 | 100% | ▼ | 2228 | 0 | 10 | 99% | 7% |
| 20250808 | 1,528 | 1,530 | 1,515 | 1,520 | 6,200 | -3,000 | 99% | ▼ | 2228 | 0 | 19 | 99% | 7% |
| 20250902 | 1,558 | 1,581 | 1,558 | 1,579 | 2,800 | -6,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20250813 | 1,545 | 1,545 | 1,519 | 1,519 | 11,500 | -1,900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250904 | 1,600 | 1,616 | 1,600 | 1,606 | 5,300 | -7,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250815 | 1,518 | 1,529 | 1,516 | 1,519 | 3,600 | -5,200 | 99% | ▼ | 8228 | 0 | 4 | 99% | 6% |
| 20250822 | 1,589 | 1,590 | 1,570 | 1,570 | 6,200 | -1,400 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 9% |
| 20250826 | 1,579 | 1,582 | 1,551 | 1,563 | 6,800 | -13,300 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 98% | 9% |
| 20250827 | 1,570 | 1,574 | 1,555 | 1,555 | 3,400 | -3,400 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 97% | 8% |
| 20250829 | 1,557 | 1,571 | 1,557 | 1,561 | 3,400 | -100 | 99% | ▼ | 8288 | 0 | 0 | 98% | 8% |
| 20250806 | 1,503 | 1,521 | 1,497 | 1,498 | 12,200 | -2,700 | 100% | ▼▼ | 8288 | 0 | 9 | 99% | 6% |
| 20250814 | 1,512 | 1,530 | 1,512 | 1,528 | 8,800 | -2,700 | 101% | ▲ | 8882 | 0 | 4 | 99% | 6% |
| 20250821 | 1,596 | 1,602 | 1,568 | 1,572 | 7,600 | -18,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 68,200 | 0 | 29,200 | 0 | 39,000 | 0 |
| 2025-08-15 | 65,600 | 0 | 26,500 | 0 | 39,100 | 0 |
| 2025-08-22 | 59,800 | 0 | 23,500 | 0 | 36,300 | 0 |
| 2025-08-29 | 52,200 | 0 | 19,200 | 0 | 33,000 | 0 |