[9325]ファイズＨＤ:【通販向け配送】Eコマース荷物の取り扱い
Yahoo! 【スタンダード/倉庫･運輸関連業】 売上高:316140 当期純利益:9190 総資産:102430 時価:142億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,334 | 1,342 | 1,317 | 1,335 | 17,900 | -19,700 | 100% | -- | 8225 | 0 | 0 | 100% | 15% |
| 20250730 | 1,163 | 1,180 | 1,157 | 1,180 | 16,700 | 12,300 | 102% | ▲▲▲▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250731 | 1,195 | 1,230 | 1,182 | 1,218 | 59,000 | 42,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20250801 | 1,206 | 1,225 | 1,195 | 1,225 | 30,700 | -28,300 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 12 | 100% | 10% |
| 20250804 | 1,184 | 1,238 | 1,184 | 1,226 | 38,000 | 7,300 | 100% | ▲▲▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 10% |
| 20250805 | 1,232 | 1,267 | 1,225 | 1,247 | 33,100 | -4,900 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 12% |
| 20250825 | 1,305 | 1,355 | 1,298 | 1,335 | 37,600 | 6,200 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250822 | 1,294 | 1,316 | 1,289 | 1,298 | 31,400 | 11,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250821 | 1,280 | 1,295 | 1,278 | 1,294 | 19,900 | 6,300 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20250812 | 1,220 | 1,270 | 1,220 | 1,241 | 39,900 | 28,500 | 103% | ▲ | 1111 | 0 | 8 | 100% | 12% |
| 20250813 | 1,241 | 1,260 | 1,236 | 1,260 | 8,700 | -31,200 | 102% | ▲▲ | 8222 | 0 | 9 | 100% | 13% |
| 20250814 | 1,260 | 1,264 | 1,252 | 1,260 | 6,100 | -2,600 | 100% | -- | 2225 | 0 | 8 | 100% | 13% |
| 20250820 | 1,281 | 1,281 | 1,263 | 1,279 | 13,600 | -10,100 | 101% | ▲▲▲ | 8522 | 0 | 0 | 100% | 13% |
| 20250818 | 1,252 | 1,269 | 1,252 | 1,265 | 10,900 | 1,000 | 101% | ▲ | 1471 | 0 | 6 | 100% | 14% |
| 20250819 | 1,274 | 1,284 | 1,263 | 1,270 | 23,700 | 12,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250828 | 1,275 | 1,320 | 1,270 | 1,317 | 24,400 | -3,200 | 102% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250815 | 1,260 | 1,265 | 1,252 | 1,252 | 9,900 | 3,800 | 99% | ▼ | 1447 | 0 | 7 | 99% | 13% |
| 20250806 | 1,247 | 1,264 | 1,235 | 1,236 | 17,100 | -16,000 | 99% | ▼ | 8228 | 0 | 13 | 99% | 11% |
| 20250807 | 1,242 | 1,242 | 1,218 | 1,218 | 8,400 | -8,700 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 10% |
| 20250729 | 1,152 | 1,163 | 1,152 | 1,156 | 4,400 | -1,800 | 100% | ▲▲▲ | 8282 | 0 | 3 | 98% | 4% |
| 20250728 | 1,168 | 1,168 | 1,140 | 1,152 | 6,200 | -14,800 | 100% | ▲▲ | 2222 | 0 | 7 | 98% | 4% |
| 20250808 | 1,218 | 1,220 | 1,199 | 1,209 | 11,400 | 3,000 | 99% | ▼▼▼ | 7777 | 0 | 8 | 97% | 9% |
| 20250827 | 1,325 | 1,329 | 1,282 | 1,285 | 27,600 | 9,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 9% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 115,000 | 200 | 62,300 | 200 | 52,700 | 0 |
| 2025-08-08 | 119,400 | 0 | 59,100 | 0 | 60,300 | 0 |
| 2025-08-15 | 111,700 | 0 | 45,000 | 0 | 66,700 | 0 |
| 2025-08-22 | 103,900 | 0 | 45,800 | 0 | 58,100 | 0 |