[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:1684億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 2,021 | 2,028 | 2,010 | 2,023 | 45,000 | -23,800 | 100% | -- | 2225 | 0 | 0 | 97% | 1% |
20250910 | 2,020 | 2,027 | 2,014 | 2,019 | 47,100 | -300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
20250909 | 2,024 | 2,031 | 2,013 | 2,018 | 47,400 | -4,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
20250908 | 2,023 | 2,025 | 2,011 | 2,019 | 51,600 | -27,500 | 100% | ▲ | 8552 | 51 | 0 | 97% | 1% |
20250924 | 2,025 | 2,035 | 2,017 | 2,035 | 52,600 | -3,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
20250922 | 2,018 | 2,025 | 2,016 | 2,018 | 55,900 | -58,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
20250918 | 2,027 | 2,029 | 2,016 | 2,029 | 62,800 | 17,800 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
20250925 | 2,037 | 2,042 | 2,028 | 2,039 | 66,900 | 14,300 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
20250912 | 2,018 | 2,019 | 2,006 | 2,012 | 67,600 | -11,800 | 100% | -- | 8855 | 0 | 0 | 97% | 0% |
20250916 | 2,012 | 2,025 | 2,008 | 2,023 | 68,800 | 1,200 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
20250911 | 2,018 | 2,024 | 2,009 | 2,012 | 79,400 | 32,300 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
20250929 | 2,054 | 2,054 | 2,019 | 2,019 | 89,200 | -15,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
20251007 | 1,994 | 1,999 | 1,987 | 1,997 | 93,200 | -4,300 | 100% | ▲▲▲ | 8882 | 0 | 0 | 97% | 1% |
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% |
20250926 | 2,042 | 2,059 | 2,040 | 2,059 | 105,000 | 38,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
20250930 | 2,030 | 2,030 | 2,015 | 2,020 | 108,000 | 18,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
20250919 | 2,030 | 2,036 | 2,019 | 2,026 | 114,500 | 51,700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 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% |
20251009 | 1,967 | 1,972 | 1,955 | 1,955 | 175,800 | -5,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
20251008 | 1,993 | 1,996 | 1,967 | 1,967 | 180,900 | 87,700 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
20251010 | 1,955 | 1,960 | 1,934 | 1,939 | 235,400 | 59,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 26,100 | 19,700 | 8,600 | 11,900 | 17,500 | 7,800 |
2025-09-19 | 22,200 | 20,500 | 6,600 | 11,800 | 15,600 | 8,700 |
2025-09-26 | 21,400 | 19,200 | 4,600 | 10,800 | 16,800 | 8,400 |
2025-10-03 | 28,500 | 21,900 | 6,300 | 10,900 | 22,200 | 11,000 |