[8278]フジ:【スーパー】大型ショッピングセンターの開発進める
Yahoo! 【プライム/27小売業】 売上高:8089280 当期純利益:38180 総資産:4118080 時価:1792億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,961 | 1,970 | 1,958 | 1,958 | 81,100 | -12,000 | 100% | ▼▼ | 8588 | 51 | 0 | 95% | 1% |
| 20251022 | 1,958 | 1,973 | 1,956 | 1,970 | 88,600 | 7,500 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20251023 | 1,974 | 1,989 | 1,970 | 1,983 | 84,400 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251024 | 1,972 | 1,980 | 1,967 | 1,976 | 97,200 | 12,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251027 | 1,970 | 1,980 | 1,967 | 1,976 | 82,600 | -14,600 | 100% | -- | 5585 | 0 | 0 | 98% | 2% |
| 20251028 | 1,970 | 1,970 | 1,944 | 1,949 | 175,300 | 92,700 | 99% | ▼ | 7747 | 0 | 0 | 96% | 1% |
| 20251029 | 1,942 | 1,943 | 1,924 | 1,924 | 184,700 | 9,400 | 99% | ▼▼ | 7777 | 0 | 17 | 96% | 0% |
| 20251030 | 1,929 | 1,958 | 1,927 | 1,958 | 553,800 | 369,100 | 102% | ▲ | 1171 | 10 | 16 | 98% | 2% |
| 20251031 | 1,959 | 1,977 | 1,953 | 1,970 | 178,600 | -375,200 | 101% | ▲▲ | 2222 | 0 | 15 | 99% | 2% |
| 20251104 | 1,970 | 1,997 | 1,963 | 1,990 | 160,900 | -17,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251105 | 1,990 | 2,002 | 1,968 | 1,969 | 115,900 | -45,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251106 | 1,969 | 1,976 | 1,957 | 1,959 | 98,200 | -17,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251107 | 1,966 | 1,979 | 1,966 | 1,976 | 98,900 | 700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251110 | 1,986 | 1,989 | 1,977 | 1,984 | 65,100 | -33,800 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 3% |
| 20251111 | 1,984 | 1,992 | 1,980 | 1,985 | 62,100 | -3,000 | 100% | ▲▲▲ | 2282 | 51 | 0 | 100% | 3% |
| 20251112 | 1,991 | 2,015 | 1,989 | 2,005 | 115,600 | 53,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251113 | 2,009 | 2,018 | 1,996 | 2,005 | 50,700 | -64,900 | 100% | -- | 2225 | 51 | 0 | 100% | 4% |
| 20251114 | 2,005 | 2,014 | 1,996 | 2,010 | 61,100 | 10,400 | 100% | ▲ | 7471 | 51 | 0 | 100% | 4% |
| 20251117 | 2,008 | 2,018 | 2,003 | 2,013 | 84,500 | 23,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251118 | 2,008 | 2,018 | 2,004 | 2,009 | 47,400 | -37,100 | 100% | ▼ | 5258 | 0 | 0 | 100% | 4% |
| 20251119 | 2,009 | 2,021 | 2,007 | 2,014 | 61,300 | 13,900 | 100% | ▲ | 1111 | 51 | 0 | 100% | 5% |
| 20251120 | 2,014 | 2,025 | 2,009 | 2,016 | 57,000 | -4,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251121 | 2,020 | 2,064 | 2,020 | 2,064 | 116,200 | 59,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8278 | モルガン・スタンレーMUFG証券株式会社 | 111,808 | 0% | ▼ | -419,000 |
| 2025-10-28 | 8278 | モルガン・スタンレーMUFG証券株式会社 | 530,808 | 1% | ▲ | 78,500 |
| 2025-10-21 | 8278 | モルガン・スタンレーMUFG証券株式会社 | 452,308 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 34,300 | 39,500 | 5,700 | 16,600 | 28,600 | 22,900 |
| 2025-11-07 | 40,200 | 47,800 | 10,800 | 15,800 | 29,400 | 32,000 |
| 2025-10-31 | 38,700 | 45,900 | 11,200 | 12,200 | 27,500 | 33,700 |
| 2025-10-24 | 30,500 | 40,500 | 8,400 | 11,300 | 22,100 | 29,200 |