[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:1375億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251008 | 2,550 | 2,555 | 2,489 | 2,507 | 219,500 | 57,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
20251002 | 2,579 | 2,588 | 2,528 | 2,543 | 189,500 | 10,700 | 101% | ▲ | 1111 | 0 | 0 | 96% | 8% |
20251001 | 2,552 | 2,565 | 2,500 | 2,529 | 178,800 | -53,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 11% |
20250909 | 2,362 | 2,389 | 2,354 | 2,369 | 164,200 | -94,900 | 100% | ▲ | 5282 | 0 | 5 | 97% | 15% |
20251007 | 2,559 | 2,568 | 2,515 | 2,555 | 162,100 | -1,400 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 8% |
20251006 | 2,616 | 2,621 | 2,539 | 2,558 | 163,500 | -6,900 | 100% | ▼ | 2228 | 51 | 0 | 97% | 8% |
20251003 | 2,535 | 2,584 | 2,505 | 2,566 | 170,400 | -19,100 | 101% | ▲▲ | 8882 | 0 | 0 | 97% | 9% |
20250930 | 2,570 | 2,573 | 2,506 | 2,573 | 232,600 | -395,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 17% |
20250929 | 2,704 | 2,704 | 2,528 | 2,565 | 628,000 | 59,300 | 98% | ▼▼ | 1717 | 0 | 0 | 97% | 20% |
20250910 | 2,350 | 2,388 | 2,329 | 2,358 | 171,500 | 7,300 | 100% | ▼ | 7777 | 0 | 4 | 97% | 15% |
20250908 | 2,371 | 2,389 | 2,353 | 2,358 | 259,100 | -28,400 | 99% | ▼▼ | 8888 | 0 | 7 | 97% | 15% |
20250924 | 2,633 | 2,633 | 2,564 | 2,584 | 220,300 | -121,200 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 26% |
20250912 | 2,412 | 2,419 | 2,364 | 2,404 | 230,400 | -107,800 | 99% | ▼ | 8828 | 0 | 3 | 99% | 17% |
20250911 | 2,377 | 2,457 | 2,367 | 2,421 | 338,200 | 166,700 | 103% | ▲ | 1111 | 0 | 4 | 99% | 18% |
20250922 | 2,612 | 2,689 | 2,592 | 2,606 | 341,500 | -51,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 27% |
20250925 | 2,631 | 2,664 | 2,612 | 2,639 | 231,900 | 11,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 27% |
20250926 | 2,610 | 2,659 | 2,610 | 2,626 | 568,700 | 336,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 24% |
20250919 | 2,594 | 2,638 | 2,563 | 2,612 | 393,100 | -117,900 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 27% |
20250918 | 2,600 | 2,680 | 2,565 | 2,576 | 511,000 | 148,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
20250917 | 2,478 | 2,584 | 2,465 | 2,573 | 362,400 | 63,400 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 25% |
20250916 | 2,424 | 2,499 | 2,404 | 2,485 | 299,000 | 68,600 | 103% | ▲ | 1111 | 0 | 2 | 100% | 21% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-17 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 344,996 | 1% | ▲ | 67,600 |
2025-09-18 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 392,347 | 1% | ▲ | 47,351 |
2025-09-29 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 452,175 | 1% | ▲ | 59,828 |
2025-10-02 | 9010 | モルガン・スタンレーMUFG証券株式会社 | 497,375 | 1% | ▲ | 45,200 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 158,400 | 627,300 | 95,600 | 586,500 | 62,800 | 40,800 |
2025-09-19 | 165,100 | 823,000 | 94,200 | 768,900 | 70,900 | 54,100 |
2025-09-26 | 130,600 | 1,300,100 | 66,000 | 1,028,300 | 64,600 | 271,800 |
2025-10-03 | 134,000 | 77,900 | 69,300 | 26,400 | 64,700 | 51,500 |