| 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 | 1,092 | 1,094 | 1,091 | 1,094 | 14,000 | 2 | 100% | 100% | 154% | ▲▲▲ | 100% | 95% | 95% | 100% | 104% |
| 20240925 | 1,094 | 1,099 | 1,093 | 1,099 | 20,000 | 5 | 100% | 100% | 143% | ▲▲▲▲ | 100% | 95% | 95% | 100% | 104% |
| 20240926 | 1,095 | 1,098 | 1,094 | 1,095 | 79,000 | -4 | 100% | 100% | 395% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 1,040 | 1,050 | 1,035 | 1,042 | 49,500 | -53 | 95% | 100% | 63% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20240930 | 1,036 | 1,038 | 1,028 | 1,033 | 11,500 | -9 | 99% | 100% | 23% | ▼▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20241001 | 1,049 | 1,049 | 1,039 | 1,042 | 13,000 | 9 | 101% | 99% | 113% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241002 | 1,042 | 1,042 | 1,033 | 1,039 | 6,200 | -3 | 100% | 100% | 48% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20241003 | 1,040 | 1,041 | 1,034 | 1,039 | 4,600 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 98% | 95% | 101% |
| 20241004 | 1,039 | 1,040 | 1,035 | 1,035 | 5,500 | -4 | 100% | 100% | 120% | ▼ | 100% | 99% | 98% | 94% | 100% |
| 20241007 | 1,039 | 1,040 | 1,032 | 1,037 | 8,400 | 2 | 100% | 100% | 153% | ▲ | 100% | 100% | 98% | 94% | 100% |
| 20241008 | 1,035 | 1,036 | 1,032 | 1,033 | 5,000 | -4 | 100% | 100% | 60% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241009 | 1,035 | 1,036 | 1,032 | 1,033 | 3,800 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 98% | 94% | 100% |
| 20241010 | 1,035 | 1,035 | 1,031 | 1,031 | 4,400 | -2 | 100% | 100% | 116% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241011 | 1,033 | 1,034 | 1,031 | 1,031 | 3,700 | 0 | 100% | 100% | 84% | -- | 100% | 99% | 98% | 94% | 100% |
| 20241015 | 1,033 | 1,035 | 1,033 | 1,035 | 4,800 | 4 | 100% | 100% | 130% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20241016 | 1,035 | 1,035 | 1,030 | 1,032 | 3,900 | -3 | 100% | 100% | 81% | ▼ | 100% | 98% | 99% | 94% | 100% |
| 20241017 | 1,032 | 1,032 | 1,030 | 1,030 | 2,800 | -2 | 100% | 100% | 72% | ▼▼ | 100% | 97% | 99% | 94% | 100% |
| 20241018 | 1,030 | 1,031 | 1,026 | 1,026 | 5,200 | -4 | 100% | 100% | 186% | ▼▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241021 | 1,025 | 1,026 | 1,022 | 1,023 | 3,600 | -3 | 100% | 100% | 69% | ▼▼▼▼ | 99% | 98% | 99% | 93% | 100% |
| 20241022 | 1,023 | 1,023 | 1,009 | 1,009 | 5,100 | -14 | 99% | 99% | 142% | ▼▼▼▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241023 | 1,009 | 1,009 | 1,000 | 1,002 | 6,600 | -7 | 99% | 99% | 129% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241024 | 1,001 | 1,005 | 1,000 | 1,002 | 4,400 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 101% | 92% | 100% |
| 20241025 | 1,001 | 1,002 | 998 | 1,000 | 7,700 | -2 | 100% | 100% | 175% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20241028 | 998 | 1,004 | 998 | 1,000 | 5,400 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241029 | 1,002 | 1,002 | 1,000 | 1,000 | 4,400 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241030 | 1,000 | 1,004 | 1,000 | 1,002 | 2,400 | 2 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241031 | 1,010 | 1,020 | 1,000 | 1,012 | 8,300 | 10 | 101% | 100% | 346% | ▲▲ | 98% | 97% | 97% | 97% | 101% |
| 20241101 | 1,038 | 1,038 | 1,013 | 1,017 | 8,100 | 5 | 100% | 98% | 98% | ▲▲▲ | 98% | 99% | 99% | 98% | 102% |
| 20241105 | 1,021 | 1,021 | 1,000 | 1,005 | 6,200 | -12 | 99% | 98% | 77% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241106 | 1,005 | 1,011 | 996 | 1,005 | 10,400 | 0 | 100% | 100% | 168% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241107 | 1,008 | 1,009 | 1,001 | 1,006 | 3,800 | 1 | 100% | 100% | 37% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241108 | 1,006 | 1,010 | 1,002 | 1,010 | 1,600 | 4 | 100% | 100% | 42% | ▲▲ | 100% | 99% | 100% | 98% | 101% |
| 20241111 | 1,010 | 1,010 | 1,001 | 1,005 | 2,300 | -5 | 100% | 100% | 144% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241112 | 1,004 | 1,008 | 1,002 | 1,005 | 2,700 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241113 | 1,005 | 1,005 | 1,002 | 1,002 | 3,200 | -3 | 100% | 100% | 119% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241114 | 1,002 | 1,010 | 1,002 | 1,003 | 3,700 | 1 | 100% | 100% | 116% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241115 | 1,004 | 1,010 | 1,000 | 1,001 | 5,900 | -2 | 100% | 100% | 159% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241118 | 1,001 | 1,004 | 1,000 | 1,004 | 3,400 | 3 | 100% | 100% | 58% | ▲ | 101% | 100% | 101% | 98% | 100% |
| 20241119 | 1,000 | 1,010 | 1,000 | 1,010 | 4,600 | 6 | 101% | 101% | 135% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241120 | 1,005 | 1,008 | 1,000 | 1,003 | 6,900 | -7 | 99% | 100% | 150% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241121 | 1,003 | 1,005 | 1,001 | 1,003 | 2,400 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241122 | 1,005 | 1,005 | 1,001 | 1,003 | 1,600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241125 | 1,003 | 1,003 | 1,001 | 1,002 | 3,400 | -1 | 100% | 100% | 213% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241126 | 1,003 | 1,014 | 1,000 | 1,005 | 15,200 | 3 | 100% | 100% | 447% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241127 | 1,004 | 1,006 | 1,001 | 1,003 | 4,200 | -2 | 100% | 100% | 28% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 1,007 | 1,007 | 1,002 | 1,004 | 3,300 | 1 | 100% | 100% | 79% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 1,005 | 1,007 | 1,003 | 1,003 | 5,400 | -1 | 100% | 100% | 164% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241202 | 1,003 | 1,004 | 1,001 | 1,004 | 8,700 | 1 | 100% | 100% | 161% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 1,009 | 1,009 | 1,000 | 1,006 | 10,200 | 2 | 100% | 100% | 117% | ▲▲ | 100% | 99% | 100% | 100% | 100% |
| 20241204 | 1,010 | 1,010 | 1,003 | 1,005 | 5,800 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 1,005 | 1,006 | 1,003 | 1,003 | 3,400 | -2 | 100% | 100% | 59% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241206 | 1,003 | 1,004 | 1,002 | 1,004 | 4,100 | 1 | 100% | 100% | 121% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 1,005 | 1,005 | 1,002 | 1,004 | 6,400 | 0 | 100% | 100% | 156% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 1,004 | 1,005 | 1,002 | 1,004 | 3,700 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 1,004 | 1,005 | 1,002 | 1,004 | 5,600 | 0 | 100% | 100% | 151% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 1,005 | 1,005 | 1,003 | 1,003 | 6,200 | -1 | 100% | 100% | 111% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 1,005 | 1,005 | 1,003 | 1,005 | 3,900 | 2 | 100% | 100% | 63% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 1,005 | 1,007 | 1,003 | 1,007 | 6,500 | 2 | 100% | 100% | 167% | ▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 1,008 | 1,008 | 1,005 | 1,006 | 3,500 | -1 | 100% | 100% | 54% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 1,006 | 1,007 | 1,005 | 1,006 | 2,400 | 0 | 100% | 100% | 69% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 1,005 | 1,006 | 1,003 | 1,003 | 7,100 | -3 | 100% | 100% | 296% | ▼ | 99% | 0% | 0% | 100% | 100% |
| 20241220 | 1,020 | 1,030 | 1,005 | 1,010 | 29,400 | 7 | 101% | 99% | 414% | ▲ | % | % | % | 100% | 101% |
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 | 3,300 | 11,700 | 0 | 8,900 | 3,300 | 2,800 |
| 2024-12-06 | 53,300 | 10,600 | 0 | 6,500 | 53,300 | 4,100 |
| 2024-11-29 | 53,800 | 9,900 | 0 | 6,400 | 53,800 | 3,500 |
| 2024-11-22 | 53,800 | 10,000 | 0 | 6,400 | 53,800 | 3,600 |
| 2024-11-15 | 53,700 | 10,500 | 0 | 6,900 | 53,700 | 3,600 |
| 2024-11-08 | 53,700 | 11,700 | 0 | 6,700 | 53,700 | 5,000 |
| 2024-11-01 | 53,800 | 9,600 | 0 | 5,600 | 53,800 | 4,000 |
| 2024-10-25 | 54,600 | 6,900 | 0 | 4,400 | 54,600 | 2,500 |
| 2024-10-18 | 54,400 | 7,100 | 0 | 4,400 | 54,400 | 2,700 |
| 2024-10-11 | 56,800 | 6,800 | 0 | 4,500 | 56,800 | 2,300 |
| 2024-10-04 | 67,400 | 7,500 | 0 | 4,600 | 67,400 | 2,900 |
| 2024-09-27 | 72,700 | 5,400 | 100 | 3,700 | 72,600 | 1,700 |
| 2024-09-20 | 68,400 | 9,400 | 0 | 3,200 | 68,400 | 6,200 |
| 2024-09-13 | 58,200 | 11,500 | 0 | 5,500 | 58,200 | 6,000 |
| 2024-09-06 | 54,900 | 11,500 | 100 | 5,500 | 54,800 | 6,000 |
| 2024-08-30 | 53,600 | 12,900 | 0 | 4,700 | 53,600 | 8,200 |
| 2024-08-23 | 53,000 | 15,000 | 0 | 7,400 | 53,000 | 7,600 |
| 2024-08-16 | 53,100 | 16,600 | 0 | 9,300 | 53,100 | 7,300 |
| 2024-08-09 | 53,100 | 16,500 | 0 | 9,800 | 53,100 | 6,700 |
| 2024-08-02 | 56,100 | 23,000 | 0 | 8,500 | 56,100 | 14,500 |
| 2024-07-26 | 55,800 | 31,000 | 0 | 9,700 | 55,800 | 21,300 |
| 2024-07-19 | 55,700 | 33,000 | 0 | 10,700 | 55,700 | 22,300 |
| 2024-07-12 | 56,000 | 33,000 | 0 | 11,000 | 56,000 | 22,000 |
| 2024-07-05 | 56,200 | 34,500 | 0 | 11,500 | 56,200 | 23,000 |
| 2024-06-28 | 56,000 | 38,100 | 0 | 9,800 | 56,000 | 28,300 |
| 2024-06-21 | 59,400 | 39,800 | 0 | 13,800 | 59,400 | 26,000 |
| 2024-06-14 | 57,900 | 45,000 | 0 | 19,200 | 57,900 | 25,800 |
| 2024-06-07 | 58,000 | 48,100 | 0 | 19,200 | 58,000 | 28,900 |
| 2024-05-31 | 56,800 | 48,000 | 0 | 21,000 | 56,800 | 27,000 |
| 2024-05-24 | 57,100 | 48,400 | 0 | 22,100 | 57,100 | 26,300 |
| 2024-05-17 | 57,800 | 48,100 | 0 | 22,300 | 57,800 | 25,800 |
| 2024-05-10 | 60,400 | 47,600 | 0 | 23,300 | 60,400 | 24,300 |
| 2024-05-02 | 60,900 | 51,100 | 0 | 25,000 | 60,900 | 26,100 |
| 2024-04-26 | 61,200 | 48,700 | 0 | 23,200 | 61,200 | 25,500 |
| 2024-04-19 | 60,000 | 51,400 | 0 | 25,800 | 60,000 | 25,600 |
| 2024-04-12 | 60,600 | 53,900 | 0 | 26,700 | 60,600 | 27,200 |
| 2024-04-05 | 60,000 | 54,700 | 0 | 29,300 | 60,000 | 25,400 |
| 2024-03-29 | 63,400 | 54,500 | 0 | 28,500 | 63,400 | 26,000 |
| 2024-03-22 | 64,100 | 59,600 | 0 | 28,100 | 64,100 | 31,500 |
| 2024-03-15 | 63,900 | 57,100 | 0 | 26,200 | 63,900 | 30,900 |
| 2024-03-08 | 64,200 | 57,400 | 0 | 23,500 | 64,200 | 33,900 |
| 2024-03-01 | 62,700 | 59,100 | 0 | 23,200 | 62,700 | 35,900 |
| 2024-02-22 | 63,500 | 56,600 | 0 | 20,800 | 63,500 | 35,800 |
| 2024-02-16 | 65,700 | 54,700 | 0 | 20,000 | 65,700 | 34,700 |
| 2024-02-09 | 68,200 | 65,400 | 0 | 18,400 | 68,200 | 47,000 |
| 2024-02-02 | 74,200 | 88,400 | 0 | 28,200 | 74,200 | 60,200 |
| 2024-01-26 | 72,600 | 59,200 | 100 | 14,700 | 72,500 | 44,500 |
| 2024-01-19 | 67,200 | 41,300 | 0 | 8,400 | 67,200 | 32,900 |
| 2024-01-12 | 69,900 | 36,300 | 0 | 8,900 | 69,900 | 27,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2114 | 1 | フジ日本株式会社 | 2024-12-21 16:27:11 |
| 2114 | 2 | 2024.12.20IR情報取締役の担当業務変更及び執行役員人事に関するお知らせ 280KB | 2024-12-20 16:31:26 |
| 2114 | 2 | 2024.12.20IR情報自己株式取得、及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ 403KB | 2024-12-20 16:31:25 |
| 2114 | 2 | 2024.12.20IR情報自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ 333KB | 2024-12-20 16:31:24 |
| 2114 | 2 | 第102期中間株主通信をアップしました。｜ニュース｜フジ日本株式会社 | 2024-12-07 05:30:38 |
| 2114 | 2 | 2024.12.02IR情報Thai Wah Public Companyとの協業を発表 186KB | 2024-12-02 17:31:44 |
| 2114 | 2 | 2024.11.26IR情報タイ国における新たな事業の開始に関するお知らせ 153KB | 2024-11-26 16:31:23 |
| 2114 | 2 | 2024.11.12IR情報第102期半期報告書 524KB | 2024-11-13 02:31:01 |
| 2114 | 2 | 2024.10.31IR情報2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) 483KB | 2024-10-31 22:31:22 |
| 2114 | 2 | 2024.10.31IR情報業績予想の修正に関するお知らせ 522KB | 2024-10-31 22:31:20 |