| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 447 | 448 | 445 | 446 | 12,600 | -4 | 99% | 100% | 74% | ▼▼▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20240726 | 446 | 447 | 446 | 446 | 2,600 | 0 | 100% | 100% | 21% | -- | 100% | 97% | 97% | 96% | 100% |
| 20240729 | 450 | 450 | 448 | 449 | 8,100 | 3 | 101% | 100% | 312% | ▲ | 96% | 96% | 97% | 97% | 101% |
| 20240730 | 448 | 450 | 432 | 432 | 86,900 | -17 | 96% | 96% | 1073% | ▼ | 101% | 94% | 103% | 93% | 100% |
| 20240731 | 438 | 444 | 437 | 444 | 24,300 | 12 | 103% | 101% | 28% | ▲ | 98% | 93% | 101% | 96% | 103% |
| 20240801 | 445 | 445 | 436 | 436 | 13,100 | -8 | 98% | 98% | 54% | ▼ | 98% | 95% | 103% | 94% | 101% |
| 20240802 | 435 | 436 | 428 | 428 | 26,300 | -8 | 98% | 98% | 201% | ▼▼ | 99% | 103% | 111% | 93% | 100% |
| 20240805 | 404 | 412 | 395 | 400 | 48,500 | -28 | 93% | 99% | 184% | ▼▼▼ | 103% | 105% | 113% | 87% | 100% |
| 20240806 | 400 | 418 | 398 | 411 | 29,700 | 11 | 103% | 103% | 61% | ▲ | 105% | 107% | 115% | 89% | 103% |
| 20240807 | 392 | 418 | 392 | 413 | 24,400 | 2 | 100% | 105% | 82% | ▲▲ | 100% | 102% | 109% | 90% | 103% |
| 20240808 | 413 | 419 | 409 | 415 | 14,900 | 2 | 100% | 100% | 61% | ▲▲▲ | 99% | 101% | 106% | 90% | 104% |
| 20240809 | 423 | 427 | 415 | 417 | 22,700 | 2 | 100% | 99% | 152% | ▲▲▲▲ | 101% | 104% | 109% | 91% | 104% |
| 20240813 | 414 | 420 | 410 | 420 | 23,400 | 3 | 101% | 101% | 103% | ▲▲▲▲▲ | 100% | 103% | 107% | 92% | 105% |
| 20240814 | 421 | 423 | 417 | 421 | 12,800 | 1 | 100% | 100% | 55% | ▲▲▲▲▲▲ | 100% | 102% | 106% | 92% | 105% |
| 20240815 | 423 | 427 | 421 | 423 | 17,400 | 2 | 100% | 100% | 136% | ▲▲▲▲▲▲▲ | 100% | 101% | 104% | 92% | 106% |
| 20240816 | 429 | 430 | 424 | 428 | 17,000 | 5 | 101% | 100% | 98% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 103% | 93% | 107% |
| 20240819 | 434 | 434 | 428 | 432 | 16,700 | 4 | 101% | 100% | 98% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 103% | 95% | 108% |
| 20240820 | 436 | 436 | 432 | 433 | 6,800 | 1 | 100% | 99% | 41% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 100% | 102% | 95% | 108% |
| 20240821 | 435 | 435 | 432 | 432 | 4,300 | -1 | 100% | 99% | 63% | ▼ | 100% | 104% | 103% | 96% | 108% |
| 20240822 | 432 | 432 | 430 | 432 | 4,400 | 0 | 100% | 100% | 102% | -- | 100% | 104% | 103% | 96% | 108% |
| 20240823 | 432 | 433 | 430 | 432 | 6,800 | 0 | 100% | 100% | 155% | -- | 100% | 103% | 103% | 96% | 108% |
| 20240826 | 434 | 436 | 432 | 436 | 5,700 | 4 | 101% | 100% | 84% | ▲ | 100% | 102% | 103% | 97% | 109% |
| 20240827 | 436 | 436 | 433 | 435 | 16,200 | -1 | 100% | 100% | 284% | ▼ | 103% | 102% | 103% | 98% | 109% |
| 20240828 | 439 | 450 | 435 | 450 | 33,200 | 15 | 103% | 103% | 205% | ▲ | 100% | 100% | 100% | 100% | 113% |
| 20240829 | 448 | 448 | 441 | 448 | 18,500 | -2 | 100% | 100% | 56% | ▼ | 100% | 99% | 101% | 100% | 112% |
| 20240830 | 446 | 447 | 444 | 444 | 13,700 | -4 | 99% | 100% | 74% | ▼▼ | 99% | 99% | 100% | 99% | 111% |
| 20240902 | 449 | 449 | 442 | 446 | 11,400 | 2 | 100% | 99% | 83% | ▲ | 100% | 99% | 101% | 99% | 112% |
| 20240903 | 447 | 447 | 442 | 447 | 8,900 | 1 | 100% | 100% | 78% | ▲▲ | 101% | 100% | 102% | 99% | 109% |
| 20240904 | 440 | 443 | 440 | 443 | 17,800 | -4 | 99% | 101% | 200% | ▼ | 99% | 100% | 102% | 98% | 107% |
| 20240905 | 443 | 447 | 440 | 440 | 32,300 | -3 | 99% | 99% | 181% | ▼▼ | 100% | 99% | 102% | 98% | 106% |
| 20240906 | 442 | 443 | 440 | 443 | 8,600 | 3 | 101% | 100% | 27% | ▲ | 99% | 100% | 102% | 98% | 106% |
| 20240909 | 441 | 443 | 435 | 438 | 21,300 | -5 | 99% | 99% | 248% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20240910 | 441 | 441 | 437 | 441 | 7,400 | 3 | 101% | 100% | 35% | ▲ | 98% | 100% | 99% | 98% | 105% |
| 20240911 | 442 | 442 | 432 | 433 | 11,500 | -8 | 98% | 98% | 155% | ▼ | 100% | 102% | 100% | 96% | 102% |
| 20240912 | 438 | 438 | 435 | 438 | 8,200 | 5 | 101% | 100% | 71% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20240913 | 439 | 440 | 437 | 440 | 5,700 | 2 | 100% | 100% | 70% | ▲▲ | 100% | 102% | 98% | 98% | 102% |
| 20240917 | 441 | 442 | 439 | 442 | 8,800 | 2 | 100% | 100% | 154% | ▲▲▲ | 100% | 102% | 98% | 98% | 102% |
| 20240918 | 443 | 444 | 442 | 444 | 6,300 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 100% | 101% | 97% | 99% | 103% |
| 20240919 | 445 | 447 | 444 | 447 | 8,300 | 3 | 101% | 100% | 132% | ▲▲▲▲▲ | 100% | 100% | 97% | 99% | 103% |
| 20240920 | 447 | 448 | 446 | 447 | 9,100 | 0 | 100% | 100% | 110% | -- | 100% | 97% | 96% | 99% | 103% |
| 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% | 0% | 96% | 100% |
| 20241008 | 432 | 433 | 430 | 430 | 6,000 | -2 | 100% | 100% | 72% | ▼ | 98% | 97% | 0% | 96% | 100% |
| 20241009 | 432 | 432 | 424 | 425 | 16,500 | -5 | 99% | 98% | 275% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241010 | 424 | 424 | 420 | 421 | 14,800 | -4 | 99% | 99% | 90% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241011 | 422 | 424 | 420 | 423 | 5,500 | 2 | 100% | 100% | 37% | ▲ | 100% | 100% | 0% | 94% | 100% |
| 20241015 | 422 | 422 | 420 | 420 | 6,500 | -3 | 99% | 100% | 118% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20241016 | 420 | 422 | 420 | 420 | 3,400 | 0 | 100% | 100% | 52% | -- | 100% | 98% | 0% | 93% | 100% |
| 20241017 | 420 | 422 | 420 | 420 | 3,900 | 0 | 100% | 100% | 115% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 420 | 421 | 420 | 420 | 6,200 | 0 | 100% | 100% | 159% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 421 | 421 | 419 | 419 | 6,200 | -1 | 100% | 100% | 100% | ▼ | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 419 | 419 | 410 | 411 | 13,000 | -8 | 98% | 98% | 210% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |