[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/21陸運業】 売上高:522300 当期純利益:51070 総資産:1011010 時価:1309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 2,494 | 2,518 | 2,474 | 2,478 | 243,300 | 23,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260318 | 2,456 | 2,505 | 2,451 | 2,505 | 180,800 | -62,500 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260319 | 2,458 | 2,505 | 2,456 | 2,464 | 249,700 | 68,900 | 98% | ▼ | 4117 | 0 | 0 | 98% | 9% |
| 20260323 | 2,447 | 2,464 | 2,304 | 2,322 | 361,900 | 112,200 | 94% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260324 | 2,372 | 2,372 | 2,337 | 2,363 | 119,900 | -242,000 | 102% | ▲ | 8282 | 0 | 3 | 94% | 3% |
| 20260325 | 2,400 | 2,447 | 2,394 | 2,434 | 152,700 | 32,800 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20260326 | 2,456 | 2,507 | 2,451 | 2,493 | 260,000 | 107,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260327 | 2,501 | 2,514 | 2,473 | 2,500 | 447,000 | 187,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260330 | 2,425 | 2,455 | 2,400 | 2,455 | 413,300 | -33,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260331 | 2,434 | 2,501 | 2,426 | 2,432 | 238,900 | -174,400 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260401 | 2,426 | 2,500 | 2,415 | 2,500 | 189,700 | -49,200 | 103% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20260402 | 2,477 | 2,514 | 2,467 | 2,476 | 151,400 | -38,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260403 | 2,483 | 2,522 | 2,473 | 2,487 | 126,900 | -24,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260406 | 2,483 | 2,500 | 2,473 | 2,483 | 91,500 | -35,400 | 100% | ▼ | 8558 | 51 | 0 | 99% | 7% |
| 20260407 | 2,483 | 2,499 | 2,438 | 2,450 | 172,200 | 80,700 | 99% | ▼▼ | 7747 | 0 | 0 | 98% | 6% |
| 20260408 | 2,483 | 2,519 | 2,482 | 2,500 | 156,500 | -15,700 | 102% | ▲ | 2252 | 0 | 0 | 100% | 8% |
| 20260409 | 2,500 | 2,512 | 2,475 | 2,489 | 156,500 | 0 | 100% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260410 | 2,478 | 2,498 | 2,438 | 2,449 | 152,100 | -4,400 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20260413 | 2,436 | 2,445 | 2,360 | 2,385 | 197,000 | 44,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260414 | 2,392 | 2,416 | 2,362 | 2,367 | 148,800 | -48,200 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 94% | 2% |
| 20260415 | 2,369 | 2,410 | 2,365 | 2,410 | 135,900 | -12,900 | 102% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20260416 | 2,429 | 2,454 | 2,399 | 2,405 | 113,500 | -22,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20260417 | 2,395 | 2,413 | 2,366 | 2,385 | 113,000 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 509,659 | 1% | ▲ | 17,600 |
| 2026-04-14 | 9010 | Barclays Capital Securities Ltd | 284,457 | 1% | ▲ | 46,400 |
| 2026-04-14 | 9010 | GOLDMAN SACHS INTERNATIONAL | 492,096 | 1% | ▼ | -49,000 |
| 2026-04-13 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 492,059 | 1% | ▼ | -9,800 |
| 2026-04-09 | 9010 | Barclays Capital Securities Ltd | 238,057 | 0% | ▼ | -88,817 |
| 2026-04-09 | 9010 | GOLDMAN SACHS INTERNATIONAL | 541,096 | 1% | ▼ | -55,874 |
| 2026-04-07 | 9010 | Barclays Capital Securities Ltd | 326,874 | 1% | ▼ | -16,100 |
| 2026-04-03 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 501,859 | 1% | ▲ | 14,400 |
| 2026-04-01 | 9010 | Barclays Capital Securities Ltd | 342,974 | 1% | ▲ | |
| 2026-04-01 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 487,459 | 1% | ▼ | -12,700 |
| 2026-03-31 | 9010 | GOLDMAN SACHS INTERNATIONAL | 596,970 | 1% | ▼ | -54,426 |
| 2026-03-30 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 500,159 | 1% | ▲ | 48,000 |
| 2026-03-26 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 452,159 | 1% | ▲ | 21,900 |
| 2026-03-26 | 9010 | GOLDMAN SACHS INTERNATIONAL | 651,396 | 1% | ▼ | -21,971 |
| 2026-03-19 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 430,259 | 1% | ▼ | -18,000 |
| 2026-03-17 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 448,259 | 1% | ▲ | 12,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 71,500 | 108,100 | 42,200 | 21,200 | 29,300 | 86,900 |
| 2026-04-03 | 74,000 | 115,200 | 44,400 | 21,800 | 29,600 | 93,400 |
| 2026-03-27 | 71,300 | 983,300 | 39,500 | 707,000 | 31,800 | 276,300 |
| 2026-03-19 | 125,500 | 639,700 | 69,500 | 554,500 | 56,000 | 85,200 |