[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:176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 1,620 | 1,630 | 1,612 | 1,630 | 5,000 | -100 | 101% | ▲▲ | 8222 | 0 | 4 | 95% | 3% |
| 20251031 | 1,750 | 1,750 | 1,710 | 1,719 | 11,600 | -1,400 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20251030 | 1,775 | 1,794 | 1,738 | 1,750 | 13,000 | -20,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20251029 | 1,760 | 1,804 | 1,740 | 1,775 | 33,300 | -15,500 | 103% | ▲ | 8282 | 0 | 0 | 100% | 12% |
| 20251028 | 1,789 | 1,837 | 1,710 | 1,728 | 48,800 | 38,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20251027 | 1,770 | 1,780 | 1,754 | 1,775 | 10,700 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251024 | 1,760 | 1,770 | 1,735 | 1,760 | 9,800 | 2,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251023 | 1,714 | 1,745 | 1,708 | 1,732 | 7,400 | -5,200 | 102% | ▲ | 2252 | 0 | 0 | 100% | 9% |
| 20251022 | 1,714 | 1,715 | 1,686 | 1,699 | 12,600 | 1,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251021 | 1,695 | 1,710 | 1,668 | 1,710 | 11,200 | -2,000 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20251020 | 1,626 | 1,664 | 1,626 | 1,655 | 13,200 | 5,900 | 104% | ▲ | 1171 | 0 | 2 | 96% | 5% |
| 20251017 | 1,630 | 1,637 | 1,583 | 1,592 | 7,300 | 2,300 | 98% | ▼ | 1717 | 0 | 5 | 93% | 1% |
| 20250929 | 1,691 | 1,696 | 1,677 | 1,696 | 4,700 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251015 | 1,598 | 1,634 | 1,595 | 1,612 | 5,100 | -7,400 | 102% | ▲ | 2222 | 0 | 5 | 94% | 2% |
| 20251014 | 1,573 | 1,604 | 1,573 | 1,583 | 12,500 | 6,700 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 0% |
| 20251010 | 1,657 | 1,657 | 1,621 | 1,621 | 5,800 | 3,400 | 98% | ▼ | 1717 | 0 | 10 | 94% | 2% |
| 20251009 | 1,654 | 1,654 | 1,632 | 1,647 | 2,400 | -5,500 | 100% | ▲▲ | 8222 | 0 | 11 | 96% | 4% |
| 20251008 | 1,625 | 1,670 | 1,618 | 1,645 | 7,900 | -5,500 | 101% | ▲ | 2222 | 0 | 9 | 96% | 4% |
| 20251007 | 1,616 | 1,640 | 1,616 | 1,624 | 13,400 | 6,600 | 100% | ▼ | 7777 | 0 | 10 | 94% | 2% |
| 20251006 | 1,658 | 1,658 | 1,625 | 1,632 | 6,800 | 1,600 | 101% | ▲ | 1111 | 0 | 14 | 95% | 3% |
| 20251003 | 1,634 | 1,637 | 1,615 | 1,618 | 5,200 | -3,000 | 99% | ▼ | 2228 | 0 | 14 | 94% | 2% |
| 20251002 | 1,601 | 1,634 | 1,597 | 1,634 | 8,200 | -22,300 | 103% | ▲ | 8282 | 0 | 13 | 95% | 3% |
| 20251001 | 1,687 | 1,687 | 1,570 | 1,586 | 30,500 | 27,200 | 94% | ▼▼▼▼ | 7777 | 0 | 18 | 92% | 0% |
| 20250930 | 1,699 | 1,699 | 1,675 | 1,687 | 3,300 | -1,400 | 99% | ▼▼▼ | 2828 | 0 | 0 | 98% | 8% |
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 |
| 2025-10-10 | 49,000 | 0 | 20,700 | 0 | 28,300 | 0 |
| 2025-10-17 | 48,000 | 0 | 20,000 | 0 | 28,000 | 0 |
| 2025-10-24 | 57,600 | 100 | 26,700 | 100 | 30,900 | 0 |