| 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 | 1,392 | 1,399 | 1,385 | 1,392 | 65,200 | -3 | 100% | 100% | 128% | ▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20240726 | 1,387 | 1,389 | 1,374 | 1,380 | 62,100 | -12 | 99% | 99% | 95% | ▼▼▼ | 101% | 99% | 100% | 96% | 100% |
| 20240729 | 1,381 | 1,393 | 1,377 | 1,393 | 54,000 | 13 | 101% | 101% | 87% | ▲ | 100% | 98% | 101% | 96% | 101% |
| 20240730 | 1,383 | 1,386 | 1,380 | 1,382 | 56,200 | -11 | 99% | 100% | 104% | ▼ | 102% | 98% | 101% | 96% | 100% |
| 20240731 | 1,382 | 1,405 | 1,377 | 1,405 | 73,200 | 23 | 102% | 102% | 130% | ▲ | 99% | 97% | 101% | 98% | 102% |
| 20240801 | 1,388 | 1,392 | 1,368 | 1,371 | 85,000 | -34 | 98% | 99% | 116% | ▼ | 100% | 100% | 104% | 96% | 100% |
| 20240802 | 1,352 | 1,361 | 1,336 | 1,351 | 125,800 | -20 | 99% | 100% | 148% | ▼▼ | 99% | 104% | 107% | 94% | 100% |
| 20240805 | 1,312 | 1,344 | 1,271 | 1,294 | 186,800 | -57 | 96% | 99% | 148% | ▼▼▼ | 103% | 104% | 107% | 90% | 100% |
| 20240806 | 1,310 | 1,367 | 1,310 | 1,352 | 141,400 | 58 | 104% | 103% | 76% | ▲ | 100% | 103% | 104% | 94% | 104% |
| 20240807 | 1,350 | 1,361 | 1,332 | 1,344 | 68,600 | -8 | 99% | 100% | 49% | ▼ | 101% | 103% | 104% | 94% | 104% |
| 20240808 | 1,344 | 1,370 | 1,341 | 1,358 | 66,300 | 14 | 101% | 101% | 97% | ▲ | 98% | 98% | 102% | 95% | 105% |
| 20240809 | 1,376 | 1,376 | 1,342 | 1,354 | 84,100 | -4 | 100% | 98% | 127% | ▼ | 100% | 99% | 103% | 94% | 105% |
| 20240813 | 1,365 | 1,370 | 1,354 | 1,367 | 58,100 | 13 | 101% | 100% | 69% | ▲ | 101% | 100% | 102% | 95% | 106% |
| 20240814 | 1,367 | 1,389 | 1,367 | 1,386 | 95,800 | 19 | 101% | 101% | 165% | ▲▲ | 99% | 102% | 101% | 97% | 107% |
| 20240815 | 1,359 | 1,383 | 1,346 | 1,348 | 144,400 | -38 | 97% | 99% | 151% | ▼ | 99% | 102% | 101% | 94% | 104% |
| 20240816 | 1,356 | 1,356 | 1,336 | 1,336 | 117,900 | -12 | 99% | 99% | 82% | ▼▼ | 101% | 103% | 102% | 94% | 103% |
| 20240819 | 1,336 | 1,350 | 1,331 | 1,347 | 77,200 | 11 | 101% | 101% | 65% | ▲ | 102% | 103% | 101% | 95% | 104% |
| 20240820 | 1,345 | 1,375 | 1,345 | 1,373 | 77,900 | 26 | 102% | 102% | 101% | ▲▲ | 102% | 102% | 100% | 97% | 106% |
| 20240821 | 1,359 | 1,385 | 1,359 | 1,380 | 42,600 | 7 | 101% | 102% | 55% | ▲▲▲ | 100% | 101% | 98% | 98% | 107% |
| 20240822 | 1,380 | 1,408 | 1,380 | 1,380 | 175,200 | 0 | 100% | 100% | 411% | -- | 99% | 102% | 99% | 98% | 107% |
| 20240823 | 1,377 | 1,382 | 1,367 | 1,369 | 117,900 | -11 | 99% | 99% | 67% | ▼ | 101% | 101% | 100% | 97% | 106% |
| 20240826 | 1,368 | 1,411 | 1,368 | 1,379 | 228,300 | 10 | 101% | 101% | 194% | ▲ | 101% | 99% | 99% | 98% | 107% |
| 20240827 | 1,377 | 1,390 | 1,376 | 1,390 | 63,200 | 11 | 101% | 101% | 28% | ▲▲ | 102% | 98% | 99% | 99% | 107% |
| 20240828 | 1,378 | 1,400 | 1,378 | 1,400 | 74,100 | 10 | 101% | 102% | 117% | ▲▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20240829 | 1,384 | 1,386 | 1,372 | 1,376 | 59,600 | -24 | 98% | 99% | 80% | ▼ | 100% | 98% | 100% | 98% | 106% |
| 20240830 | 1,371 | 1,372 | 1,365 | 1,367 | 60,900 | -9 | 99% | 100% | 102% | ▼▼ | 99% | 98% | 100% | 98% | 106% |
| 20240902 | 1,365 | 1,365 | 1,353 | 1,353 | 69,600 | -14 | 99% | 99% | 114% | ▼▼▼ | 101% | 97% | 101% | 97% | 105% |
| 20240903 | 1,350 | 1,359 | 1,349 | 1,357 | 69,400 | 4 | 100% | 101% | 100% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20240904 | 1,345 | 1,352 | 1,337 | 1,338 | 129,500 | -19 | 99% | 99% | 187% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20240905 | 1,336 | 1,343 | 1,329 | 1,331 | 115,700 | -7 | 99% | 100% | 89% | ▼▼ | 98% | 100% | 103% | 95% | 100% |
| 20240906 | 1,332 | 1,332 | 1,310 | 1,311 | 108,500 | -20 | 98% | 98% | 94% | ▼▼▼ | 101% | 102% | 105% | 94% | 100% |
| 20240909 | 1,298 | 1,316 | 1,294 | 1,316 | 192,200 | 5 | 100% | 101% | 177% | ▲ | 102% | 102% | 104% | 94% | 100% |
| 20240910 | 1,317 | 1,354 | 1,315 | 1,340 | 110,400 | 24 | 102% | 102% | 57% | ▲▲ | 99% | 101% | 102% | 96% | 102% |
| 20240911 | 1,337 | 1,337 | 1,314 | 1,317 | 109,000 | -23 | 98% | 99% | 99% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20240912 | 1,326 | 1,336 | 1,326 | 1,329 | 82,300 | 12 | 101% | 100% | 76% | ▲ | 100% | 103% | 102% | 95% | 101% |
| 20240913 | 1,326 | 1,332 | 1,322 | 1,326 | 80,800 | -3 | 100% | 100% | 98% | ▼ | 101% | 103% | 102% | 95% | 101% |
| 20240917 | 1,332 | 1,342 | 1,331 | 1,342 | 92,300 | 16 | 101% | 101% | 114% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20240918 | 1,344 | 1,356 | 1,344 | 1,355 | 85,000 | 13 | 101% | 101% | 92% | ▲▲ | 100% | 101% | 100% | 97% | 103% |
| 20240919 | 1,357 | 1,362 | 1,355 | 1,359 | 69,400 | 4 | 100% | 100% | 82% | ▲▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20240920 | 1,366 | 1,374 | 1,364 | 1,367 | 95,400 | 8 | 101% | 100% | 137% | ▲▲▲▲ | 99% | 100% | 100% | 98% | 104% |
| 20240924 | 1,368 | 1,368 | 1,355 | 1,359 | 96,800 | -8 | 99% | 99% | 101% | ▼ | 100% | 98% | 101% | 97% | 104% |
| 20240925 | 1,359 | 1,365 | 1,350 | 1,361 | 90,500 | 2 | 100% | 100% | 93% | ▲ | 100% | 97% | 100% | 97% | 104% |
| 20240926 | 1,367 | 1,369 | 1,363 | 1,366 | 175,200 | 5 | 100% | 100% | 194% | ▲▲ | 100% | 97% | 101% | 98% | 104% |
| 20240927 | 1,361 | 1,370 | 1,358 | 1,363 | 213,900 | -3 | 100% | 100% | 122% | ▼ | 100% | 98% | 102% | 99% | 104% |
| 20240930 | 1,340 | 1,348 | 1,335 | 1,338 | 235,700 | -25 | 98% | 100% | 110% | ▼▼ | 100% | 99% | 103% | 98% | 102% |
| 20241001 | 1,335 | 1,339 | 1,330 | 1,331 | 159,400 | -7 | 99% | 100% | 68% | ▼▼▼ | 99% | 101% | 104% | 97% | 102% |
| 20241002 | 1,318 | 1,332 | 1,305 | 1,309 | 315,000 | -22 | 98% | 99% | 198% | ▼▼▼▼ | 101% | 103% | 105% | 96% | 100% |
| 20241003 | 1,310 | 1,320 | 1,308 | 1,318 | 237,600 | 9 | 101% | 101% | 75% | ▲ | 100% | 102% | 103% | 96% | 101% |
| 20241004 | 1,324 | 1,329 | 1,318 | 1,319 | 305,400 | 1 | 100% | 100% | 129% | ▲▲ | 100% | 100% | 102% | 96% | 101% |
| 20241007 | 1,326 | 1,329 | 1,321 | 1,327 | 225,700 | 8 | 101% | 100% | 74% | ▲▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241008 | 1,327 | 1,345 | 1,327 | 1,331 | 146,800 | 4 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20241009 | 1,340 | 1,359 | 1,340 | 1,352 | 154,200 | 21 | 102% | 101% | 105% | ▲▲▲▲▲ | 98% | 100% | 0% | 99% | 103% |
| 20241010 | 1,352 | 1,352 | 1,326 | 1,329 | 116,400 | -23 | 98% | 98% | 75% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241011 | 1,330 | 1,341 | 1,326 | 1,329 | 135,400 | 0 | 100% | 100% | 116% | -- | 100% | 102% | 0% | 97% | 102% |
| 20241015 | 1,346 | 1,348 | 1,337 | 1,343 | 118,000 | 14 | 101% | 100% | 87% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20241016 | 1,339 | 1,346 | 1,336 | 1,338 | 185,800 | -5 | 100% | 100% | 157% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241017 | 1,350 | 1,355 | 1,342 | 1,354 | 157,600 | 16 | 101% | 100% | 85% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 1,356 | 1,370 | 1,347 | 1,353 | 127,300 | -1 | 100% | 100% | 81% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241021 | 1,361 | 1,379 | 1,359 | 1,370 | 145,400 | 17 | 101% | 101% | 114% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241022 | 1,365 | 1,366 | 1,346 | 1,350 | 173,100 | -20 | 99% | 99% | 119% | ▼ | % | % | % | 99% | 103% |
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 | 1,032,400 | 110,600 | 1,001,400 | 20,400 | 31,000 | 90,200 |
| 2024-10-11 | 950,200 | 111,200 | 919,500 | 20,300 | 30,700 | 90,900 |
| 2024-10-04 | 906,100 | 105,300 | 856,200 | 20,300 | 49,900 | 85,000 |
| 2024-09-27 | 534,600 | 107,400 | 501,900 | 16,100 | 32,700 | 91,300 |
| 2024-09-20 | 355,800 | 99,200 | 325,000 | 22,000 | 30,800 | 77,200 |
| 2024-09-13 | 326,400 | 86,300 | 299,100 | 23,300 | 27,300 | 63,000 |
| 2024-09-06 | 305,300 | 97,000 | 277,000 | 39,000 | 28,300 | 58,000 |
| 2024-08-30 | 280,400 | 85,100 | 250,600 | 32,000 | 29,800 | 53,100 |
| 2024-08-23 | 268,800 | 70,100 | 239,800 | 31,000 | 29,000 | 39,100 |
| 2024-08-16 | 266,100 | 74,700 | 237,600 | 35,300 | 28,500 | 39,400 |
| 2024-08-09 | 261,500 | 43,200 | 234,900 | 13,500 | 26,600 | 29,700 |
| 2024-08-02 | 264,600 | 45,300 | 234,800 | 15,900 | 29,800 | 29,400 |
| 2024-07-26 | 270,700 | 44,200 | 235,600 | 21,500 | 35,100 | 22,700 |
| 2024-07-19 | 275,600 | 36,300 | 236,500 | 17,000 | 39,100 | 19,300 |
| 2024-07-12 | 276,200 | 36,700 | 236,800 | 17,900 | 39,400 | 18,800 |
| 2024-07-05 | 283,900 | 40,900 | 237,900 | 21,500 | 46,000 | 19,400 |
| 2024-06-28 | 355,000 | 30,200 | 246,300 | 13,100 | 108,700 | 17,100 |
| 2024-06-21 | 1,328,900 | 59,000 | 1,146,700 | 9,500 | 182,200 | 49,500 |
| 2024-06-14 | 1,193,600 | 45,700 | 1,055,500 | 10,000 | 138,100 | 35,700 |
| 2024-06-07 | 1,158,400 | 46,800 | 1,050,600 | 8,900 | 107,800 | 37,900 |
| 2024-05-31 | 1,087,900 | 62,800 | 1,016,100 | 11,800 | 71,800 | 51,000 |
| 2024-05-24 | 1,054,000 | 60,500 | 1,003,900 | 11,800 | 50,100 | 48,700 |
| 2024-05-17 | 1,049,800 | 55,000 | 1,002,800 | 12,500 | 47,000 | 42,500 |
| 2024-05-10 | 1,038,300 | 51,100 | 992,800 | 12,900 | 45,500 | 38,200 |
| 2024-05-02 | 1,032,500 | 66,000 | 987,900 | 15,100 | 44,600 | 50,900 |
| 2024-04-26 | 1,022,800 | 76,700 | 982,200 | 16,000 | 40,600 | 60,700 |
| 2024-04-19 | 1,007,800 | 74,900 | 974,600 | 17,900 | 33,200 | 57,000 |
| 2024-04-12 | 913,100 | 78,000 | 874,400 | 17,100 | 38,700 | 60,900 |
| 2024-04-05 | 709,700 | 86,300 | 672,900 | 20,000 | 36,800 | 66,300 |
| 2024-03-29 | 435,200 | 89,200 | 394,000 | 21,000 | 41,200 | 68,200 |
| 2024-03-22 | 295,100 | 104,900 | 254,100 | 34,100 | 41,000 | 70,800 |
| 2024-03-15 | 283,900 | 94,500 | 248,700 | 32,200 | 35,200 | 62,300 |
| 2024-03-08 | 278,400 | 80,500 | 245,500 | 20,600 | 32,900 | 59,900 |
| 2024-03-01 | 273,900 | 60,800 | 239,600 | 14,000 | 34,300 | 46,800 |
| 2024-02-22 | 268,100 | 45,900 | 234,500 | 12,500 | 33,600 | 33,400 |
| 2024-02-16 | 275,800 | 40,000 | 234,500 | 10,500 | 41,300 | 29,500 |
| 2024-02-09 | 294,500 | 18,000 | 235,300 | 6,700 | 59,200 | 11,300 |
| 2024-02-02 | 299,300 | 13,300 | 237,600 | 6,200 | 61,700 | 7,100 |
| 2024-01-26 | 302,200 | 13,400 | 238,200 | 6,900 | 64,000 | 6,500 |
| 2024-01-19 | 303,000 | 13,100 | 239,100 | 5,600 | 63,900 | 7,500 |
| 2024-01-12 | 304,500 | 11,800 | 241,000 | 6,300 | 63,500 | 5,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 216,786 | 0.47% | ▼ | -51,025 | 1,400 | 1,408 | 1,393 | 1,401 | 127,900 |
| 2024-04-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 267,811 | 0.58% | ▼ | -22,450 | 1,390 | 1,390 | 1,371 | 1,371 | 114,500 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,261 | 0.63% | ▼ | -32,488 | 1,386 | 1,403 | 1,383 | 1,395 | 140,100 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,749 | 0.71% | ▲ | 50,300 | 1,316 | 1,326 | 1,313 | 1,319 | 128,000 |
| 2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 272,449 | 0.60% | ▲ | 44,162 | 1,361 | 1,371 | 1,355 | 1,355 | 108,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 16:00 | フジオフードＧ本社 | 執行役員の選任に関するお知らせ |
| 20240814 | 15:00 | フジオフードＧ本社 | 特別損失の計上に関するお知らせ |
| 20240814 | 15:00 | フジオフードＧ本社 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | フジオフードＧ本社 | 第２四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 20240524 | 15:00 | フジオフードＧ本社 | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240514 | 15:00 | フジオフードＧ本社 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | フジオフードＧ本社 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240417 | 16:00 | フジオフードＧ本社 | 非上場の親会社等の決算に関するお知らせ |
| 20240329 | 15:00 | フジオフードＧ本社 | 支配株主等に関する事項について |
| 20240216 | 16:00 | フジオフードＧ本社 | 役員人事に関するお知らせ |
| 20240214 | 16:00 | フジオフードＧ本社 | 剰余金の配当（無配）に関するお知らせ |
| 20240214 | 16:00 | フジオフードＧ本社 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | フジオフードＧ本社 | 予想値と実績値の差異及び特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9T3 | 350 | 2024-08-27 13:39 | 株式会社フジオフードグループ本社 | サッポロビール株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2752 | 1 | 株式会社フジオフードシステム | 2024-10-23 07:26:53 |
| 2752 | 2 | サステナビリティ｜株式会社フジオフードグループ本社 | 2024-06-14 09:58:14 |
| 2752 | 2 | 株主・投資家の皆様へ｜株式会社フジオフードグループ本社 | 2024-06-14 09:58:13 |
| 2752 | 3 | 串家物語では10月15日よりハロウィンフェアが始まります。｜新着情報｜串家物語｜株式会社フジオフードシステム | 2024-10-12 02:31:08 |
| 2752 | 3 | まいどおおきに食堂の秋フェアが始まります！｜新着情報｜まいどおおきに食堂｜株式会社フジオフードシステム | 2024-08-31 05:29:34 |
| 2752 | 3 | 9月よりつるまる『秋フェア』が始まります！｜新着情報｜つるまる｜株式会社フジオフードシステム | 2024-08-31 05:29:33 |
| 2752 | 3 | 「串の日キャンペーン」を開催いたします。｜新着情報｜串家物語｜株式会社フジオフードシステム | 2024-08-29 03:29:40 |
| 2752 | 3 | 串家物語初の韓国フェアが始まりました！｜新着情報｜串家物語｜株式会社フジオフードシステム | 2024-07-01 23:29:48 |
| 2752 | 3 | 映画『赤羽骨子のボディガード』公開記念コラボキャンペーン開催！｜新着情報｜串家物語｜株式会社フジオフードシステム | 2024-06-26 22:50:34 |
| 2752 | 3 | 3月以降の オープン予定｜ニュースリリース｜企業情報｜株式会社フジオフードグループ本社 | 2024-06-15 06:52:36 |