[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:1175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 2,097 | 2,109 | 2,062 | 2,074 | 176,900 | -300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20251225 | 2,077 | 2,131 | 2,077 | 2,122 | 123,900 | -53,000 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251226 | 2,120 | 2,139 | 2,109 | 2,114 | 230,700 | 106,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251229 | 2,116 | 2,128 | 2,084 | 2,105 | 245,500 | 14,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251230 | 2,114 | 2,115 | 2,066 | 2,074 | 197,900 | -47,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 6% |
| 20260105 | 2,090 | 2,103 | 2,072 | 2,095 | 181,600 | -16,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20260106 | 2,101 | 2,136 | 2,091 | 2,136 | 163,800 | -17,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260107 | 2,124 | 2,153 | 2,109 | 2,130 | 136,400 | -27,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20260108 | 2,115 | 2,135 | 2,106 | 2,106 | 89,100 | -47,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20260109 | 2,107 | 2,121 | 2,081 | 2,105 | 157,100 | 68,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 8% |
| 20260113 | 2,137 | 2,137 | 2,096 | 2,110 | 153,200 | -3,900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260114 | 2,102 | 2,129 | 2,096 | 2,107 | 114,200 | -39,000 | 100% | ▼ | 8588 | 51 | 0 | 99% | 7% |
| 20260115 | 2,125 | 2,152 | 2,107 | 2,150 | 137,500 | 23,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260116 | 2,136 | 2,142 | 2,115 | 2,129 | 151,500 | 14,000 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20260119 | 2,133 | 2,141 | 2,113 | 2,132 | 83,800 | -67,700 | 100% | ▲ | 8882 | 51 | 0 | 99% | 7% |
| 20260120 | 2,135 | 2,160 | 2,127 | 2,141 | 122,400 | 38,600 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260121 | 2,140 | 2,148 | 2,096 | 2,129 | 121,700 | -700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260122 | 2,139 | 2,155 | 2,129 | 2,131 | 110,800 | -10,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260123 | 2,152 | 2,185 | 2,138 | 2,142 | 127,400 | 16,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9010 | GOLDMAN SACHS INTERNATIONAL | 388,327 | 1% | ▲ | 4,800 |
| 2026-01-20 | 9010 | MERRILL LYNCH INTERNATIONAL | 297,588 | 1% | ▼ | -7,400 |
| 2026-01-19 | 9010 | GOLDMAN SACHS INTERNATIONAL | 383,527 | 1% | ▼ | -15,900 |
| 2026-01-15 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 545,973 | 1% | ▼ | -19,100 |
| 2026-01-15 | 9010 | MERRILL LYNCH INTERNATIONAL | 304,988 | 1% | ▼ | -9,800 |
| 2026-01-14 | 9010 | MERRILL LYNCH INTERNATIONAL | 314,788 | 1% | ▼ | -8,600 |
| 2026-01-07 | 9010 | MERRILL LYNCH INTERNATIONAL | 323,388 | 1% | ▼ | -5,000 |
| 2026-01-06 | 9010 | MERRILL LYNCH INTERNATIONAL | 328,388 | 1% | ▼ | -7,800 |
| 2026-01-05 | 9010 | GOLDMAN SACHS INTERNATIONAL | 399,427 | 1% | ▲ | 21,275 |
| 2026-01-05 | 9010 | MERRILL LYNCH INTERNATIONAL | 336,188 | 1% | ▲ | 12,000 |
| 2025-12-29 | 9010 | MERRILL LYNCH INTERNATIONAL | 324,188 | 1% | ▲ | 6,000 |
| 2025-12-26 | 9010 | MERRILL LYNCH INTERNATIONAL | 318,188 | 1% | ▲ | 11,100 |
| 2025-12-26 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 565,073 | 1% | ▲ | 17,500 |
| 2025-12-25 | 9010 | MERRILL LYNCH INTERNATIONAL | 307,088 | 1% | ▼ | |
| 2025-12-24 | 9010 | GOLDMAN SACHS INTERNATIONAL | 378,152 | 1% | ▼ | -7,700 |
| 2025-12-24 | 9010 | MERRILL LYNCH INTERNATIONAL | 310,688 | 1% | ▼ | -8,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 240,500 | 53,000 | 140,200 | 22,300 | 100,300 | 30,700 |
| 2026-01-09 | 251,000 | 52,100 | 143,800 | 22,000 | 107,200 | 30,100 |
| 2025-12-26 | 264,900 | 54,700 | 156,100 | 22,000 | 108,800 | 32,700 |