| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 449 | 449 | 446 | 448 | 20,800 | 1 | 100% | 100% | 229% | ▲ | 100% | 98% | 95% | 100% | 103% |
| 20240925 | 449 | 450 | 446 | 450 | 29,600 | 2 | 100% | 100% | 142% | ▲▲ | 100% | 98% | 94% | 100% | 104% |
| 20240926 | 448 | 450 | 446 | 446 | 157,600 | -4 | 99% | 100% | 532% | ▼ | 98% | 98% | 96% | 99% | 103% |
| 20240927 | 442 | 442 | 434 | 435 | 47,400 | -11 | 98% | 98% | 30% | ▼▼ | 100% | 100% | 97% | 97% | 100% |
| 20240930 | 433 | 437 | 431 | 435 | 16,500 | 0 | 100% | 100% | 35% | -- | 101% | 99% | 97% | 97% | 100% |
| 20241001 | 435 | 438 | 434 | 438 | 5,900 | 3 | 101% | 101% | 36% | ▲ | 99% | 99% | 96% | 97% | 101% |
| 20241002 | 438 | 438 | 432 | 432 | 9,700 | -6 | 99% | 99% | 164% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241003 | 433 | 436 | 431 | 431 | 9,900 | -1 | 100% | 100% | 102% | ▼▼ | 100% | 99% | 97% | 96% | 100% |
| 20241004 | 431 | 433 | 431 | 431 | 4,700 | 0 | 100% | 100% | 47% | -- | 100% | 97% | 95% | 96% | 100% |
| 20241007 | 434 | 435 | 431 | 432 | 8,300 | 1 | 100% | 100% | 177% | ▲ | 100% | 98% | 95% | 96% | 100% |
| 20241008 | 432 | 433 | 430 | 430 | 6,000 | -2 | 100% | 100% | 72% | ▼ | 98% | 97% | 94% | 96% | 100% |
| 20241009 | 432 | 432 | 424 | 425 | 16,500 | -5 | 99% | 98% | 275% | ▼▼ | 99% | 99% | 96% | 94% | 100% |
| 20241010 | 424 | 424 | 420 | 421 | 14,800 | -4 | 99% | 99% | 90% | ▼▼▼ | 100% | 100% | 96% | 94% | 100% |
| 20241011 | 422 | 424 | 420 | 423 | 5,500 | 2 | 100% | 100% | 37% | ▲ | 100% | 100% | 96% | 94% | 100% |
| 20241015 | 422 | 422 | 420 | 420 | 6,500 | -3 | 99% | 100% | 118% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20241016 | 420 | 422 | 420 | 420 | 3,400 | 0 | 100% | 100% | 52% | -- | 100% | 98% | 97% | 93% | 100% |
| 20241017 | 420 | 422 | 420 | 420 | 3,900 | 0 | 100% | 100% | 115% | -- | 100% | 97% | 97% | 93% | 100% |
| 20241018 | 420 | 421 | 420 | 420 | 6,200 | 0 | 100% | 100% | 159% | -- | 100% | 96% | 97% | 93% | 100% |
| 20241021 | 421 | 421 | 419 | 419 | 6,200 | -1 | 100% | 100% | 100% | ▼ | 98% | 96% | 97% | 93% | 100% |
| 20241022 | 419 | 419 | 410 | 411 | 13,000 | -8 | 98% | 98% | 210% | ▼▼ | 99% | 98% | 99% | 91% | 100% |
| 20241023 | 412 | 412 | 408 | 409 | 14,200 | -2 | 100% | 99% | 109% | ▼▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241024 | 407 | 409 | 405 | 405 | 12,700 | -4 | 99% | 100% | 89% | ▼▼▼▼ | 99% | 100% | 101% | 91% | 100% |
| 20241025 | 404 | 407 | 401 | 401 | 18,900 | -4 | 99% | 99% | 149% | ▼▼▼▼▼ | 101% | 101% | 101% | 92% | 100% |
| 20241028 | 401 | 407 | 401 | 404 | 13,500 | 3 | 101% | 101% | 71% | ▲ | 100% | 100% | 101% | 92% | 101% |
| 20241029 | 404 | 406 | 404 | 405 | 10,500 | 1 | 100% | 100% | 78% | ▲▲ | 96% | 100% | 100% | 92% | 101% |
| 20241030 | 405 | 407 | 390 | 390 | 117,100 | -15 | 96% | 96% | 1115% | ▼ | 102% | 103% | 103% | 90% | 100% |
| 20241031 | 395 | 403 | 391 | 403 | 35,200 | 13 | 103% | 102% | 30% | ▲ | 101% | 101% | 102% | 93% | 103% |
| 20241101 | 400 | 404 | 400 | 404 | 10,800 | 1 | 100% | 101% | 31% | ▲▲ | 99% | 100% | 100% | 94% | 104% |
| 20241105 | 408 | 408 | 401 | 405 | 12,000 | 1 | 100% | 99% | 111% | ▲▲▲ | 100% | 101% | 101% | 94% | 104% |
| 20241106 | 404 | 409 | 402 | 404 | 9,200 | -1 | 100% | 100% | 77% | ▼ | 101% | 100% | 101% | 94% | 104% |
| 20241107 | 402 | 408 | 402 | 405 | 9,600 | 1 | 100% | 101% | 104% | ▲ | 100% | 100% | 100% | 95% | 104% |
| 20241108 | 404 | 407 | 404 | 405 | 6,100 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 100% | 96% | 104% |
| 20241111 | 405 | 407 | 402 | 407 | 10,000 | 2 | 100% | 100% | 164% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20241112 | 404 | 406 | 403 | 404 | 7,400 | -3 | 99% | 100% | 74% | ▼ | 100% | 101% | 100% | 96% | 104% |
| 20241113 | 404 | 406 | 403 | 404 | 6,400 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 100% | 96% | 104% |
| 20241114 | 404 | 406 | 404 | 405 | 5,000 | 1 | 100% | 100% | 78% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20241115 | 406 | 406 | 404 | 406 | 5,200 | 1 | 100% | 100% | 104% | ▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20241118 | 404 | 406 | 404 | 404 | 5,000 | -2 | 100% | 100% | 96% | ▼ | 101% | 100% | 100% | 96% | 104% |
| 20241119 | 404 | 407 | 404 | 407 | 5,000 | 3 | 101% | 101% | 100% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20241120 | 407 | 407 | 405 | 407 | 4,700 | 0 | 100% | 100% | 94% | -- | 100% | 99% | 99% | 100% | 104% |
| 20241121 | 407 | 407 | 404 | 405 | 2,300 | -2 | 100% | 100% | 49% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241122 | 405 | 407 | 404 | 406 | 3,600 | 1 | 100% | 100% | 157% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241125 | 406 | 406 | 404 | 405 | 5,600 | -1 | 100% | 100% | 156% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241126 | 405 | 407 | 404 | 404 | 5,200 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 99% | 99% | 99% | 104% |
| 20241127 | 406 | 406 | 403 | 403 | 7,400 | -1 | 100% | 99% | 142% | ▼▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20241128 | 403 | 405 | 401 | 401 | 7,700 | -2 | 100% | 100% | 104% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 403 | 404 | 401 | 404 | 6,100 | 3 | 101% | 100% | 79% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241202 | 402 | 404 | 401 | 402 | 9,100 | -2 | 100% | 100% | 149% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241203 | 402 | 404 | 401 | 401 | 12,700 | -1 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241204 | 401 | 403 | 401 | 403 | 4,700 | 2 | 100% | 100% | 37% | ▲ | 99% | 100% | 99% | 99% | 100% |
| 20241205 | 403 | 403 | 400 | 400 | 9,900 | -3 | 99% | 99% | 211% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20241206 | 400 | 402 | 400 | 402 | 6,800 | 2 | 101% | 101% | 69% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 402 | 403 | 401 | 403 | 10,600 | 1 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 403 | 403 | 401 | 401 | 5,100 | -2 | 100% | 100% | 48% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 401 | 402 | 400 | 402 | 11,800 | 1 | 100% | 100% | 231% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241212 | 402 | 403 | 400 | 402 | 14,800 | 0 | 100% | 100% | 125% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 402 | 402 | 400 | 402 | 15,700 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 400 | 401 | 399 | 400 | 17,800 | -2 | 100% | 100% | 113% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241217 | 401 | 401 | 399 | 399 | 13,700 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 399 | 401 | 398 | 398 | 18,200 | -1 | 100% | 100% | 133% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 400 | 400 | 397 | 398 | 10,900 | 0 | 100% | 100% | 60% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 398 | 399 | 398 | 398 | 13,900 | 0 | 100% | 100% | 128% | -- | % | % | % | 98% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,400 | 45,700 | 0 | 21,000 | 3,400 | 24,700 |
| 2024-12-06 | 3,600 | 44,100 | 0 | 19,700 | 3,600 | 24,400 |
| 2024-11-29 | 4,800 | 40,300 | 0 | 17,900 | 4,800 | 22,400 |
| 2024-11-22 | 4,600 | 39,400 | 0 | 17,800 | 4,600 | 21,600 |
| 2024-11-15 | 4,200 | 38,200 | 0 | 17,000 | 4,200 | 21,200 |
| 2024-11-08 | 6,200 | 44,600 | 0 | 20,800 | 6,200 | 23,800 |
| 2024-11-01 | 6,900 | 41,800 | 0 | 22,100 | 6,900 | 19,700 |
| 2024-10-25 | 8,400 | 32,700 | 0 | 15,000 | 8,400 | 17,700 |
| 2024-10-18 | 8,300 | 30,200 | 0 | 15,400 | 8,300 | 14,800 |
| 2024-10-11 | 8,900 | 30,500 | 0 | 15,500 | 8,900 | 15,000 |
| 2024-10-04 | 10,300 | 25,900 | 0 | 15,300 | 10,300 | 10,600 |
| 2024-09-27 | 16,900 | 22,000 | 0 | 15,400 | 16,900 | 6,600 |
| 2024-09-20 | 28,600 | 27,700 | 13,400 | 15,900 | 15,200 | 11,800 |
| 2024-09-13 | 22,300 | 28,400 | 13,400 | 15,600 | 8,900 | 12,800 |
| 2024-09-06 | 14,800 | 32,700 | 12,000 | 19,200 | 2,800 | 13,500 |
| 2024-08-30 | 1,600 | 42,700 | 0 | 19,200 | 1,600 | 23,500 |
| 2024-08-23 | 1,400 | 57,500 | 0 | 23,000 | 1,400 | 34,500 |
| 2024-08-16 | 1,300 | 57,400 | 0 | 20,900 | 1,300 | 36,500 |
| 2024-08-09 | 2,100 | 44,100 | 0 | 19,900 | 2,100 | 24,200 |
| 2024-08-02 | 1,700 | 43,100 | 0 | 19,900 | 1,700 | 23,200 |
| 2024-07-26 | 1,800 | 47,200 | 0 | 19,900 | 1,800 | 27,300 |
| 2024-07-19 | 1,800 | 60,600 | 0 | 21,700 | 1,800 | 38,900 |
| 2024-07-12 | 2,200 | 60,800 | 0 | 22,100 | 2,200 | 38,700 |
| 2024-07-05 | 2,300 | 62,100 | 0 | 22,500 | 2,300 | 39,600 |
| 2024-06-28 | 1,800 | 64,100 | 0 | 24,400 | 1,800 | 39,700 |
| 2024-06-21 | 1,500 | 60,800 | 0 | 23,700 | 1,500 | 37,100 |
| 2024-06-14 | 2,500 | 63,900 | 0 | 25,300 | 2,500 | 38,600 |
| 2024-06-07 | 2,500 | 64,200 | 0 | 23,700 | 2,500 | 40,500 |
| 2024-05-31 | 2,600 | 63,100 | 0 | 22,700 | 2,600 | 40,400 |
| 2024-05-24 | 1,500 | 66,600 | 0 | 27,200 | 1,500 | 39,400 |
| 2024-05-17 | 1,400 | 65,300 | 0 | 26,500 | 1,400 | 38,800 |
| 2024-05-10 | 1,500 | 60,300 | 0 | 24,200 | 1,500 | 36,100 |
| 2024-05-02 | 1,200 | 59,300 | 0 | 23,900 | 1,200 | 35,400 |
| 2024-04-26 | 1,300 | 58,800 | 0 | 24,000 | 1,300 | 34,800 |
| 2024-04-19 | 1,400 | 56,700 | 0 | 21,900 | 1,400 | 34,800 |
| 2024-04-12 | 1,400 | 56,600 | 0 | 22,000 | 1,400 | 34,600 |
| 2024-04-05 | 3,400 | 54,500 | 0 | 21,500 | 3,400 | 33,000 |
| 2024-03-29 | 1,400 | 54,300 | 0 | 20,900 | 1,400 | 33,400 |
| 2024-03-22 | 2,000 | 63,100 | 0 | 20,600 | 2,000 | 42,500 |
| 2024-03-15 | 1,500 | 59,300 | 0 | 20,100 | 1,500 | 39,200 |
| 2024-03-08 | 1,500 | 61,600 | 0 | 21,600 | 1,500 | 40,000 |
| 2024-03-01 | 1,000 | 62,800 | 0 | 23,400 | 1,000 | 39,400 |
| 2024-02-22 | 1,500 | 61,000 | 0 | 25,800 | 1,500 | 35,200 |
| 2024-02-16 | 2,100 | 58,500 | 0 | 26,600 | 2,100 | 31,900 |
| 2024-02-09 | 2,200 | 60,200 | 0 | 28,200 | 2,200 | 32,000 |
| 2024-02-02 | 900 | 40,300 | 0 | 26,900 | 900 | 13,400 |
| 2024-01-26 | 1,200 | 38,600 | 0 | 24,200 | 1,200 | 14,400 |
| 2024-01-19 | 1,200 | 38,500 | 0 | 25,400 | 1,200 | 13,100 |
| 2024-01-12 | 2,000 | 37,300 | 0 | 25,200 | 2,000 | 12,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 11:00 | 富士ピー・エス | 株式報酬制度のため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-２）による取得結果に関するお知らせ |
| 20241118 | 17:00 | 富士ピー・エス | 株式報酬制度のため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-２）による買付けに関するお知らせ |
| 20241108 | 17:00 | 富士ピー・エス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 17:00 | 富士ピー・エス | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241108 | 17:00 | 富士ピー・エス | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 16:00 | 富士ピー・エス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 16:00 | 富士ピー・エス | 剰余金の配当に関するお知らせ |
| 20240515 | 16:00 | 富士ピー・エス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | 富士ピー・エス | 2024年３月期 決算説明資料 |
| 20240515 | 16:00 | 富士ピー・エス | 2024年３月期 配当予想の修正に関するお知らせ |
| 20240515 | 16:00 | 富士ピー・エス | 支配株主等に関する事項について |
| 20240515 | 16:00 | 富士ピー・エス | 役員の異動に関するお知らせ |
| 20240515 | 16:00 | 富士ピー・エス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240209 | 16:00 | 富士ピー・エス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 富士ピー・エス | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1848 | 2 | 第72回定時株主総会決議ご通知 | 2024-06-21 22:47:45 |
| 1848 | 2 | 第72回定時株主総会招集ご通知に際してのその他の電子提供措置事項 | 2024-06-21 12:18:15 |
| 1848 | 2 | 第72回定時株主総会招集ご通知 | 2024-06-21 12:18:14 |
| 1848 | 2 | 「第72回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 12:18:13 |
| 1848 | 2 | 配当状況｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:18 |
| 1848 | 2 | 株主総会｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:17 |
| 1848 | 2 | 株主優待｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:16 |
| 1848 | 2 | 内部統制システム｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:15 |
| 1848 | 2 | コーポレート・ガバナンス｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:14 |
| 1848 | 2 | 中期経営計画｜IR情報｜株式会社富士ピー・エス | 2024-06-18 10:43:13 |