[9010]富士急:【鉄道】富士急ハイランドなどレジャーと鉄道が二本柱
Yahoo! 【プライム/陸運業】 売上高:522300 当期純利益:51070 総資産:1011010 時価:1412億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,130 | 2,191 | 2,121 | 2,138 | 153,200 | 55,300 | 101% | ▲ | 1111 | 0 | 12 | 98% | 6% |
| 20250819 | 2,130 | 2,141 | 2,115 | 2,130 | 94,200 | -59,000 | 100% | ▼ | 8858 | 51 | 11 | 98% | 5% |
| 20250820 | 2,134 | 2,183 | 2,134 | 2,145 | 155,400 | 61,200 | 101% | ▲ | 1111 | 0 | 10 | 98% | 5% |
| 20250821 | 2,143 | 2,143 | 2,082 | 2,083 | 139,800 | -15,600 | 97% | ▼ | 8828 | 0 | 9 | 96% | 2% |
| 20250822 | 2,083 | 2,100 | 2,075 | 2,093 | 144,000 | 4,200 | 100% | ▲ | 7771 | 0 | 7 | 96% | 2% |
| 20250825 | 2,100 | 2,171 | 2,092 | 2,133 | 190,500 | 46,500 | 102% | ▲▲ | 1111 | 40 | 7 | 98% | 4% |
| 20250826 | 2,122 | 2,122 | 2,057 | 2,057 | 195,600 | 5,100 | 96% | ▼ | 7717 | 0 | 6 | 94% | 1% |
| 20250827 | 2,051 | 2,077 | 2,045 | 2,071 | 112,600 | -83,000 | 101% | ▲ | 8882 | 0 | 4 | 95% | 1% |
| 20250828 | 2,075 | 2,132 | 2,070 | 2,126 | 192,800 | 80,200 | 103% | ▲▲ | 1111 | 40 | 3 | 98% | 4% |
| 20250829 | 2,127 | 2,143 | 2,087 | 2,140 | 153,200 | -39,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 98% | 5% |
| 20250901 | 2,140 | 2,253 | 2,132 | 2,199 | 415,200 | 262,000 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20250902 | 2,220 | 2,283 | 2,213 | 2,275 | 337,200 | -78,000 | 103% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20250903 | 2,324 | 2,423 | 2,286 | 2,401 | 581,800 | 244,600 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 17% |
| 20250904 | 2,406 | 2,435 | 2,355 | 2,435 | 528,300 | -53,500 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 19% |
| 20250905 | 2,400 | 2,421 | 2,368 | 2,374 | 287,500 | -240,800 | 97% | ▼ | 8288 | 0 | 8 | 97% | 15% |
| 20250908 | 2,371 | 2,389 | 2,353 | 2,358 | 259,100 | -28,400 | 99% | ▼▼ | 8888 | 0 | 7 | 97% | 15% |
| 20250909 | 2,362 | 2,389 | 2,354 | 2,369 | 164,200 | -94,900 | 100% | ▲ | 5282 | 0 | 5 | 97% | 15% |
| 20250910 | 2,350 | 2,388 | 2,329 | 2,358 | 171,500 | 7,300 | 100% | ▼ | 7777 | 0 | 4 | 97% | 15% |
| 20250911 | 2,377 | 2,457 | 2,367 | 2,421 | 338,200 | 166,700 | 103% | ▲ | 1111 | 0 | 4 | 99% | 18% |
| 20250912 | 2,412 | 2,419 | 2,364 | 2,404 | 230,400 | -107,800 | 99% | ▼ | 8828 | 0 | 3 | 99% | 17% |
| 20250916 | 2,424 | 2,499 | 2,404 | 2,485 | 299,000 | 68,600 | 103% | ▲ | 1111 | 0 | 2 | 100% | 21% |
| 20250917 | 2,478 | 2,584 | 2,465 | 2,573 | 362,400 | 63,400 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 277,396 | 1% | ▲ | 4,900 |
| 2025-08-21 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 272,496 | 0% | ▼ | -2,700 |
| 2025-08-19 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 275,196 | 1% | ▲ | 800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 167,400 | 361,900 | 98,800 | 316,900 | 68,600 | 45,000 |
| 2025-08-29 | 186,600 | 174,300 | 104,100 | 138,800 | 82,500 | 35,500 |
| 2025-08-22 | 203,200 | 94,700 | 107,800 | 57,800 | 95,400 | 36,900 |