[7957]フジコピアン:【印字記録媒体】印字記録媒体、機能性フィルムに注力
Yahoo! 【スタンダード/19その他製品】 売上高:89840 当期純利益:3970 総資産:164420 時価:27億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,508 | 1,508 | 1,498 | 1,500 | 1,000 | 800 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 92% | 2% |
20250909 | 1,497 | 1,497 | 1,497 | 1,497 | 200 | -800 | 100% | ▼ | 8888 | 0 | 0 | 94% | 2% |
20250910 | 1,497 | 1,519 | 1,484 | 1,484 | 300 | 100 | 99% | ▼▼ | 1747 | 0 | 0 | 95% | 1% |
20250911 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | -100 | 100% | -- | 8585 | 0 | 0 | 95% | 1% |
20250912 | 1,506 | 1,506 | 1,504 | 1,504 | 300 | 100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
20250917 | 1,502 | 1,531 | 1,502 | 1,531 | 700 | 400 | 102% | ▲▲ | 1771 | 0 | 0 | 98% | 4% |
20250918 | 1,528 | 1,528 | 1,500 | 1,500 | 500 | -200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 2% |
20250919 | 1,526 | 1,526 | 1,500 | 1,500 | 400 | -100 | 100% | -- | 8585 | 0 | 0 | 96% | 2% |
20250922 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | -300 | 102% | ▲ | 5252 | 0 | 0 | 98% | 4% |
20250924 | 1,525 | 1,545 | 1,525 | 1,545 | 1,000 | 900 | 101% | ▲▲ | 1771 | 0 | 0 | 99% | 5% |
20250925 | 1,546 | 1,547 | 1,507 | 1,517 | 800 | -200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 3% |
20250926 | 1,508 | 1,529 | 1,508 | 1,528 | 300 | -500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
20250929 | 1,542 | 1,542 | 1,542 | 1,542 | 300 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250930 | 1,542 | 1,545 | 1,542 | 1,545 | 400 | 100 | 100% | ▲▲▲ | 1441 | 0 | 0 | 100% | 5% |
20251001 | 1,545 | 1,545 | 1,545 | 1,545 | 300 | -100 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
20251003 | 1,545 | 1,545 | 1,544 | 1,544 | 300 | 0 | 100% | ▼ | 5858 | 0 | 0 | 100% | 5% |
20251006 | 1,560 | 1,560 | 1,549 | 1,550 | 500 | 200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
20251007 | 1,550 | 1,550 | 1,545 | 1,545 | 500 | 0 | 100% | ▼ | 8888 | 0 | 0 | 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 |
---|---|---|---|---|---|---|
2025-09-26 | 16,400 | 0 | 10,200 | 0 | 6,200 | 0 |
2025-09-19 | 15,600 | 0 | 9,500 | 0 | 6,100 | 0 |
2025-09-12 | 15,500 | 0 | 9,600 | 0 | 5,900 | 0 |