[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:1372億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 2,501 | 2,514 | 2,473 | 2,500 | 447,000 | 187,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260323 | 2,447 | 2,464 | 2,304 | 2,322 | 361,900 | 112,200 | 94% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260304 | 2,296 | 2,335 | 2,262 | 2,299 | 333,600 | 48,200 | 98% | ▼▼ | 7777 | 0 | 5 | 95% | 15% |
| 20260312 | 2,462 | 2,482 | 2,406 | 2,442 | 302,600 | 175,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20260302 | 2,362 | 2,443 | 2,358 | 2,409 | 296,300 | 94,700 | 101% | ▲▲▲▲▲ | 1771 | 0 | 13 | 100% | 20% |
| 20260303 | 2,405 | 2,421 | 2,340 | 2,352 | 285,400 | -10,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 17% |
| 20260326 | 2,456 | 2,507 | 2,451 | 2,493 | 260,000 | 107,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260319 | 2,458 | 2,505 | 2,456 | 2,464 | 249,700 | 68,900 | 98% | ▼ | 4117 | 0 | 0 | 98% | 9% |
| 20260317 | 2,494 | 2,518 | 2,474 | 2,478 | 243,300 | 23,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260316 | 2,441 | 2,480 | 2,427 | 2,454 | 219,600 | 25,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20260309 | 2,366 | 2,395 | 2,345 | 2,384 | 219,200 | 80,500 | 99% | ▼ | 7777 | 0 | 8 | 99% | 13% |
| 20260227 | 2,379 | 2,402 | 2,367 | 2,394 | 201,600 | 1,600 | 102% | ▲▲▲▲ | 1111 | 41 | 14 | 100% | 20% |
| 20260226 | 2,334 | 2,384 | 2,320 | 2,353 | 200,000 | 34,800 | 101% | ▲▲▲ | 1111 | 41 | 10 | 100% | 17% |
| 20260310 | 2,425 | 2,446 | 2,401 | 2,438 | 196,500 | -22,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260305 | 2,360 | 2,395 | 2,349 | 2,366 | 195,200 | -138,400 | 103% | ▲ | 2222 | 0 | 10 | 98% | 18% |
| 20260313 | 2,421 | 2,441 | 2,406 | 2,428 | 193,900 | -108,700 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 12% |
| 20260318 | 2,456 | 2,505 | 2,451 | 2,505 | 180,800 | -62,500 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260225 | 2,300 | 2,349 | 2,298 | 2,339 | 165,200 | 6,500 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 17% |
| 20260224 | 2,280 | 2,322 | 2,274 | 2,308 | 158,700 | -22,500 | 102% | ▲ | 2222 | 0 | 5 | 100% | 15% |
| 20260325 | 2,400 | 2,447 | 2,394 | 2,434 | 152,700 | 32,800 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20260306 | 2,374 | 2,399 | 2,350 | 2,397 | 138,700 | -56,500 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 14% |
| 20260311 | 2,449 | 2,483 | 2,446 | 2,471 | 127,600 | -68,900 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 14% |
| 20260324 | 2,372 | 2,372 | 2,337 | 2,363 | 119,900 | -242,000 | 102% | ▲ | 8282 | 0 | 3 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-03-26 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 452,159 | 1% | ▲ | 21,900 |
| 2026-03-19 | 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 |
| 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 |
| 2026-03-05 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 435,359 | 1% | ▼ | -6,400 |
| 2026-03-13 | 9010 | Citigroup Global Markets Limited | 275,300 | 1% | ▲ | |
| 2026-03-06 | 9010 | GOLDMAN SACHS INTERNATIONAL | 673,367 | 1% | ▲ | 63,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 197,200 | 181,800 | 121,700 | 87,900 | 75,500 | 93,900 |
| 2026-03-06 | 145,800 | 265,300 | 80,500 | 189,500 | 65,300 | 75,800 |
| 2026-03-13 | 128,300 | 414,900 | 70,700 | 329,100 | 57,600 | 85,800 |
| 2026-03-19 | 125,500 | 639,700 | 69,500 | 554,500 | 56,000 | 85,200 |