[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:1315億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 2,033 | 2,104 | 2,021 | 2,095 | 426,500 | 241,800 | 104% | ▲▲ | 1111 | 40 | 4 | 97% | 5% |
| 20260304 | 2,296 | 2,335 | 2,262 | 2,299 | 333,600 | 48,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 15% |
| 20260302 | 2,362 | 2,443 | 2,358 | 2,409 | 296,300 | 94,700 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 20% |
| 20260303 | 2,405 | 2,421 | 2,340 | 2,352 | 285,400 | -10,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 17% |
| 20260209 | 2,125 | 2,145 | 2,115 | 2,127 | 223,900 | 46,200 | 101% | ▲▲▲▲ | 1111 | 40 | 7 | 99% | 6% |
| 20260212 | 2,163 | 2,228 | 2,161 | 2,211 | 223,200 | 25,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20260219 | 2,254 | 2,289 | 2,230 | 2,278 | 204,700 | 18,700 | 101% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 14% |
| 20260227 | 2,379 | 2,402 | 2,367 | 2,394 | 201,600 | 1,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260226 | 2,334 | 2,384 | 2,320 | 2,353 | 200,000 | 34,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260210 | 2,134 | 2,205 | 2,130 | 2,178 | 198,000 | -25,900 | 102% | ▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20260305 | 2,360 | 2,395 | 2,349 | 2,366 | 195,200 | -138,400 | 103% | ▲ | 2222 | 0 | 0 | 98% | 18% |
| 20260216 | 2,175 | 2,233 | 2,175 | 2,207 | 194,100 | 17,600 | 102% | ▲ | 1171 | 0 | 6 | 100% | 10% |
| 20260218 | 2,233 | 2,258 | 2,222 | 2,250 | 186,000 | 66,200 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
| 20260204 | 2,002 | 2,017 | 1,994 | 2,010 | 184,700 | 52,100 | 100% | ▲ | 7771 | 0 | 3 | 93% | 0% |
| 20260220 | 2,274 | 2,289 | 2,253 | 2,258 | 181,200 | -23,500 | 99% | ▼ | 5228 | 0 | 5 | 99% | 13% |
| 20260206 | 2,120 | 2,136 | 2,095 | 2,113 | 177,700 | -248,800 | 101% | ▲▲▲ | 2222 | 0 | 8 | 98% | 5% |
| 20260213 | 2,192 | 2,207 | 2,158 | 2,173 | 176,500 | -46,700 | 98% | ▼ | 8828 | 0 | 7 | 98% | 8% |
| 20260225 | 2,300 | 2,349 | 2,298 | 2,339 | 165,200 | 6,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260224 | 2,280 | 2,322 | 2,274 | 2,308 | 158,700 | -22,500 | 102% | ▲ | 2222 | 0 | 5 | 100% | 15% |
| 20260306 | 2,374 | 2,399 | 2,350 | 2,397 | 138,700 | -56,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260203 | 2,021 | 2,035 | 2,003 | 2,003 | 132,600 | -23,000 | 99% | ▼▼ | 8888 | 0 | 5 | 93% | 0% |
| 20260217 | 2,194 | 2,220 | 2,193 | 2,213 | 119,800 | -74,300 | 100% | ▲▲ | 8222 | 51 | 5 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 9010 | GOLDMAN SACHS INTERNATIONAL | 510,727 | 1% | ▲ | 43,500 |
| 2026-02-05 | 9010 | MERRILL LYNCH INTERNATIONAL | 281,288 | 1% | ▼ | -21,400 |
| 2026-03-04 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 441,759 | 1% | ▲ | 48,486 |
| 2026-03-02 | 9010 | GOLDMAN SACHS INTERNATIONAL | 610,267 | 1% | ▲ | 57,140 |
| 2026-02-09 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 428,973 | 1% | ▼ | -62,800 |
| 2026-02-09 | 9010 | MERRILL LYNCH INTERNATIONAL | 277,288 | 1% | ▼ | -4,000 |
| 2026-02-19 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 367,473 | 1% | ▼ | -61,500 |
| 2026-02-26 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 393,273 | 1% | ▲ | 25,800 |
| 2026-02-10 | 9010 | MERRILL LYNCH INTERNATIONAL | 268,788 | 0% | ▼ | -8,500 |
| 2026-02-20 | 9010 | GOLDMAN SACHS INTERNATIONAL | 553,127 | 1% | ▲ | 42,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 287,600 | 71,200 | 160,200 | 25,000 | 127,400 | 46,200 |
| 2026-02-13 | 249,700 | 78,500 | 147,000 | 31,400 | 102,700 | 47,100 |
| 2026-02-20 | 220,300 | 145,500 | 138,900 | 38,500 | 81,400 | 107,000 |
| 2026-02-27 | 197,200 | 181,800 | 121,700 | 87,900 | 75,500 | 93,900 |