[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:1711億円
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% |
| 20251027 | 1,970 | 1,980 | 1,967 | 1,976 | 82,600 | -14,600 | 100% | -- | 5585 | 0 | 0 | 98% | 2% |
| 20251023 | 1,974 | 1,989 | 1,970 | 1,983 | 84,400 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251017 | 1,958 | 1,966 | 1,957 | 1,965 | 84,800 | -3,700 | 100% | ▲▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251016 | 1,959 | 1,969 | 1,958 | 1,961 | 88,500 | -49,400 | 100% | ▲ | 8582 | 0 | 0 | 95% | 1% |
| 20251022 | 1,958 | 1,973 | 1,956 | 1,970 | 88,600 | 7,500 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20250929 | 2,054 | 2,054 | 2,019 | 2,019 | 89,200 | -15,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20251020 | 1,974 | 1,974 | 1,958 | 1,964 | 93,100 | 8,300 | 100% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20251007 | 1,994 | 1,999 | 1,987 | 1,997 | 93,200 | -4,300 | 100% | ▲▲▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251024 | 1,972 | 1,980 | 1,967 | 1,976 | 97,200 | 12,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251006 | 1,997 | 2,002 | 1,991 | 1,994 | 97,500 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251003 | 1,975 | 1,985 | 1,970 | 1,978 | 101,200 | -67,200 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
| 20250930 | 2,030 | 2,030 | 2,015 | 2,020 | 108,000 | 18,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20251015 | 1,972 | 1,984 | 1,958 | 1,958 | 137,900 | -49,800 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251001 | 2,017 | 2,018 | 1,995 | 1,996 | 141,100 | 33,100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251002 | 1,996 | 1,996 | 1,970 | 1,970 | 168,400 | 27,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251028 | 1,970 | 1,970 | 1,944 | 1,949 | 175,300 | 92,700 | 99% | ▼ | 7747 | 0 | 0 | 96% | 1% |
| 20251009 | 1,967 | 1,972 | 1,955 | 1,955 | 175,800 | -5,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251031 | 1,959 | 1,977 | 1,953 | 1,970 | 178,600 | -375,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251008 | 1,993 | 1,996 | 1,967 | 1,967 | 180,900 | 87,700 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251029 | 1,942 | 1,943 | 1,924 | 1,924 | 184,700 | 9,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251014 | 1,931 | 1,970 | 1,928 | 1,968 | 187,700 | -47,700 | 101% | ▲ | 2882 | 0 | 0 | 96% | 1% |
| 20251010 | 1,955 | 1,960 | 1,934 | 1,939 | 235,400 | 59,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251030 | 1,929 | 1,958 | 1,927 | 1,958 | 553,800 | 369,100 | 102% | ▲ | 1171 | 10 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8278 | モルガン・スタンレーMUFG証券株式会社 | 452,308 | 1% | ▲ | |
| 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 |
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 | 28,500 | 21,900 | 6,300 | 10,900 | 22,200 | 11,000 |
| 2025-10-10 | 42,600 | 25,200 | 11,800 | 11,200 | 30,800 | 14,000 |
| 2025-10-17 | 38,500 | 42,200 | 18,000 | 11,300 | 20,500 | 30,900 |
| 2025-10-24 | 30,500 | 40,500 | 8,400 | 11,300 | 22,100 | 29,200 |