[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/その他製品】 売上高:89840 当期純利益:3970 総資産:164420 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,590 | 1,779 | 1,590 | 1,779 | 4,100 | 1,500 | 113% | ▲▲▲▲▲ | 1111 | 0 | 1 | 100% | 21% |
| 20250812 | 1,699 | 1,699 | 1,626 | 1,629 | 2,500 | -1,600 | 92% | ▼ | 8228 | 0 | 0 | 92% | 11% |
| 20250813 | 1,589 | 1,599 | 1,589 | 1,589 | 800 | -1,700 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 8% |
| 20250807 | 1,568 | 1,580 | 1,550 | 1,569 | 2,600 | 100 | 104% | ▲▲▲▲ | 1111 | 0 | 2 | 100% | 7% |
| 20250825 | 1,523 | 1,560 | 1,501 | 1,560 | 3,100 | -900 | 101% | ▲ | 2882 | 0 | 0 | 88% | 6% |
| 20250819 | 1,561 | 1,594 | 1,560 | 1,560 | 700 | -600 | 100% | -- | 8285 | 0 | 0 | 88% | 6% |
| 20250818 | 1,615 | 1,615 | 1,546 | 1,560 | 1,300 | 700 | 102% | ▲ | 1111 | 0 | 0 | 88% | 6% |
| 20250826 | 1,550 | 1,550 | 1,548 | 1,549 | 600 | -2,500 | 99% | ▼ | 8228 | 0 | 0 | 87% | 5% |
| 20250822 | 1,555 | 1,555 | 1,502 | 1,549 | 4,000 | 3,500 | 100% | ▼ | 4717 | 0 | 0 | 87% | 5% |
| 20250821 | 1,534 | 1,555 | 1,534 | 1,555 | 500 | 300 | 101% | ▲ | 1771 | 0 | 0 | 87% | 5% |
| 20250814 | 1,549 | 1,586 | 1,540 | 1,540 | 800 | 0 | 97% | ▼▼▼ | 8888 | 0 | 0 | 87% | 5% |
| 20250815 | 1,533 | 1,535 | 1,530 | 1,535 | 600 | -200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 5% |
| 20250729 | 1,488 | 1,490 | 1,488 | 1,490 | 200 | -500 | 101% | ▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250820 | 1,538 | 1,544 | 1,538 | 1,544 | 200 | -500 | 99% | ▼ | 8888 | 0 | 0 | 87% | 4% |
| 20250806 | 1,515 | 1,516 | 1,502 | 1,510 | 2,500 | 1,500 | 101% | ▲▲▲ | 1111 | 0 | 3 | 100% | 4% |
| 20250731 | 1,490 | 1,490 | 1,490 | 1,490 | 2,200 | 1,700 | 100% | -- | 4444 | 0 | 6 | 100% | 4% |
| 20250730 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 300 | 100% | -- | 4114 | 0 | 7 | 100% | 4% |
| 20250805 | 1,495 | 1,501 | 1,495 | 1,501 | 1,000 | 300 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 3% |
| 20250804 | 1,480 | 1,485 | 1,480 | 1,485 | 700 | 400 | 100% | ▲ | 7471 | 0 | 4 | 100% | 3% |
| 20250728 | 1,485 | 1,485 | 1,478 | 1,478 | 700 | 300 | 100% | -- | 1414 | 0 | 9 | 99% | 3% |
| 20250827 | 1,540 | 1,540 | 1,522 | 1,522 | 200 | -400 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 3% |
| 20250801 | 1,490 | 1,490 | 1,480 | 1,482 | 300 | -1,900 | 99% | ▼ | 5858 | 0 | 5 | 99% | 2% |
| 20250828 | 1,502 | 1,509 | 1,502 | 1,508 | 300 | 100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 11,700 | 0 | 7,400 | 0 | 4,300 | 0 |
| 2025-08-08 | 14,100 | 0 | 10,200 | 0 | 3,900 | 0 |
| 2025-08-15 | 14,000 | 0 | 10,100 | 0 | 3,900 | 0 |
| 2025-08-22 | 15,700 | 0 | 10,100 | 0 | 5,600 | 0 |