| 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 | 1,703 | 1,703 | 1,687 | 1,690 | 108,300 | -8 | 100% | 99% | 152% | ▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20240925 | 1,692 | 1,697 | 1,678 | 1,697 | 88,600 | 7 | 100% | 100% | 82% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20240926 | 1,702 | 1,719 | 1,697 | 1,714 | 92,000 | 17 | 101% | 101% | 104% | ▲▲ | 101% | 102% | 101% | 98% | 102% |
| 20240927 | 1,701 | 1,724 | 1,698 | 1,722 | 66,000 | 8 | 100% | 101% | 72% | ▲▲▲ | 101% | 102% | 101% | 99% | 102% |
| 20240930 | 1,701 | 1,720 | 1,701 | 1,719 | 58,300 | -3 | 100% | 101% | 88% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241001 | 1,723 | 1,725 | 1,716 | 1,724 | 29,300 | 5 | 100% | 100% | 50% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241002 | 1,724 | 1,724 | 1,711 | 1,724 | 40,000 | 0 | 100% | 100% | 137% | -- | 100% | 99% | 99% | 99% | 102% |
| 20241003 | 1,729 | 1,737 | 1,720 | 1,729 | 46,700 | 5 | 100% | 100% | 117% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20241004 | 1,725 | 1,736 | 1,725 | 1,727 | 33,600 | -2 | 100% | 100% | 72% | ▼ | 99% | 98% | 99% | 100% | 102% |
| 20241007 | 1,735 | 1,735 | 1,724 | 1,726 | 37,600 | -1 | 100% | 99% | 112% | ▼▼ | 99% | 100% | 101% | 100% | 102% |
| 20241008 | 1,715 | 1,718 | 1,697 | 1,698 | 63,200 | -28 | 98% | 99% | 168% | ▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241009 | 1,700 | 1,705 | 1,700 | 1,704 | 29,000 | 6 | 100% | 100% | 46% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241010 | 1,703 | 1,710 | 1,698 | 1,705 | 33,300 | 1 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20241011 | 1,704 | 1,714 | 1,701 | 1,708 | 31,000 | 3 | 100% | 100% | 93% | ▲▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20241015 | 1,708 | 1,715 | 1,704 | 1,708 | 33,100 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 102% | 99% | 101% |
| 20241016 | 1,708 | 1,720 | 1,702 | 1,703 | 31,500 | -5 | 100% | 100% | 95% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241017 | 1,704 | 1,706 | 1,701 | 1,703 | 16,200 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 102% | 98% | 101% |
| 20241018 | 1,708 | 1,714 | 1,705 | 1,712 | 17,100 | 9 | 101% | 100% | 106% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20241021 | 1,709 | 1,712 | 1,705 | 1,710 | 22,800 | -2 | 100% | 100% | 133% | ▼ | 99% | 99% | 102% | 99% | 101% |
| 20241022 | 1,712 | 1,712 | 1,697 | 1,703 | 37,000 | -7 | 100% | 99% | 162% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241023 | 1,700 | 1,708 | 1,695 | 1,695 | 33,000 | -8 | 100% | 100% | 89% | ▼▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20241024 | 1,689 | 1,700 | 1,686 | 1,690 | 49,100 | -5 | 100% | 100% | 149% | ▼▼▼▼ | 100% | 102% | 103% | 98% | 100% |
| 20241025 | 1,689 | 1,693 | 1,680 | 1,681 | 39,400 | -9 | 99% | 100% | 80% | ▼▼▼▼▼ | 100% | 103% | 103% | 97% | 100% |
| 20241028 | 1,681 | 1,694 | 1,681 | 1,687 | 29,000 | 6 | 100% | 100% | 74% | ▲ | 100% | 102% | 103% | 98% | 100% |
| 20241029 | 1,692 | 1,705 | 1,688 | 1,700 | 29,300 | 13 | 101% | 100% | 101% | ▲▲ | 100% | 102% | 102% | 98% | 101% |
| 20241030 | 1,701 | 1,707 | 1,700 | 1,704 | 72,800 | 4 | 100% | 100% | 248% | ▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20241031 | 1,710 | 1,722 | 1,707 | 1,718 | 42,000 | 14 | 101% | 100% | 58% | ▲▲▲▲ | 101% | 102% | 102% | 99% | 102% |
| 20241101 | 1,703 | 1,747 | 1,703 | 1,725 | 44,000 | 7 | 100% | 101% | 105% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241105 | 1,725 | 1,728 | 1,701 | 1,717 | 52,900 | -8 | 100% | 100% | 120% | ▼ | 101% | 100% | 100% | 99% | 102% |
| 20241106 | 1,717 | 1,741 | 1,717 | 1,727 | 38,700 | 10 | 101% | 101% | 73% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241107 | 1,726 | 1,739 | 1,726 | 1,734 | 43,400 | 7 | 100% | 100% | 112% | ▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20241108 | 1,740 | 1,754 | 1,722 | 1,722 | 61,600 | -12 | 99% | 99% | 142% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20241111 | 1,722 | 1,722 | 1,704 | 1,704 | 36,700 | -18 | 99% | 99% | 60% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241112 | 1,704 | 1,721 | 1,704 | 1,711 | 36,900 | 7 | 100% | 100% | 101% | ▲ | 100% | 102% | 101% | 99% | 102% |
| 20241113 | 1,710 | 1,725 | 1,710 | 1,715 | 40,000 | 4 | 100% | 100% | 108% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20241114 | 1,724 | 1,733 | 1,716 | 1,721 | 39,000 | 6 | 100% | 100% | 98% | ▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241115 | 1,721 | 1,731 | 1,720 | 1,722 | 26,700 | 1 | 100% | 100% | 68% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241118 | 1,716 | 1,729 | 1,713 | 1,724 | 36,000 | 2 | 100% | 100% | 135% | ▲▲▲▲▲ | 101% | 99% | 100% | 99% | 103% |
| 20241119 | 1,727 | 1,739 | 1,724 | 1,739 | 70,100 | 15 | 101% | 101% | 195% | ▲▲▲▲▲▲ | 98% | 98% | 99% | 100% | 103% |
| 20241120 | 1,738 | 1,738 | 1,711 | 1,711 | 23,000 | -28 | 98% | 98% | 33% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241121 | 1,719 | 1,723 | 1,707 | 1,711 | 21,900 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241122 | 1,706 | 1,711 | 1,703 | 1,706 | 26,400 | -5 | 100% | 100% | 121% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20241125 | 1,720 | 1,720 | 1,700 | 1,700 | 31,100 | -6 | 100% | 99% | 118% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241126 | 1,701 | 1,711 | 1,701 | 1,706 | 22,000 | 6 | 100% | 100% | 71% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241127 | 1,702 | 1,703 | 1,689 | 1,694 | 43,900 | -12 | 99% | 100% | 200% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241128 | 1,702 | 1,710 | 1,700 | 1,709 | 22,900 | 15 | 101% | 100% | 52% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241129 | 1,708 | 1,709 | 1,701 | 1,701 | 18,300 | -8 | 100% | 100% | 80% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241202 | 1,710 | 1,723 | 1,709 | 1,718 | 32,000 | 17 | 101% | 100% | 175% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241203 | 1,719 | 1,727 | 1,717 | 1,722 | 32,800 | 4 | 100% | 100% | 103% | ▲▲ | 99% | 100% | 98% | 99% | 102% |
| 20241204 | 1,722 | 1,722 | 1,710 | 1,710 | 30,500 | -12 | 99% | 99% | 93% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241205 | 1,722 | 1,726 | 1,717 | 1,726 | 29,500 | 16 | 101% | 100% | 97% | ▲ | 100% | 99% | 97% | 99% | 102% |
| 20241206 | 1,729 | 1,733 | 1,723 | 1,723 | 25,400 | -3 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 1,723 | 1,729 | 1,715 | 1,715 | 39,500 | -8 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 1,716 | 1,721 | 1,712 | 1,712 | 28,400 | -3 | 100% | 100% | 72% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 1,715 | 1,721 | 1,712 | 1,715 | 23,300 | 3 | 100% | 100% | 82% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241212 | 1,718 | 1,723 | 1,711 | 1,720 | 41,900 | 5 | 100% | 100% | 180% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 1,711 | 1,721 | 1,711 | 1,712 | 29,000 | -8 | 100% | 100% | 69% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 1,714 | 1,718 | 1,707 | 1,707 | 21,700 | -5 | 100% | 100% | 75% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 1,705 | 1,711 | 1,701 | 1,701 | 28,100 | -6 | 100% | 100% | 129% | ▼▼▼ | 99% | 0% | 0% | 99% | 100% |
| 20241218 | 1,708 | 1,708 | 1,694 | 1,695 | 45,700 | -6 | 100% | 99% | 163% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,699 | 1,699 | 1,686 | 1,693 | 50,200 | -2 | 100% | 100% | 110% | ▼▼▼▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 1,696 | 1,699 | 1,681 | 1,681 | 51,000 | -12 | 99% | 99% | 102% | ▼▼▼▼▼▼ | % | % | % | 97% | 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 | 24,800 | 39,400 | 21,200 | 22,600 | 3,600 | 16,800 |
| 2024-12-06 | 25,500 | 39,300 | 21,200 | 22,600 | 4,300 | 16,700 |
| 2024-11-29 | 26,300 | 42,300 | 21,200 | 22,800 | 5,100 | 19,500 |
| 2024-11-22 | 26,200 | 42,400 | 21,300 | 23,300 | 4,900 | 19,100 |
| 2024-11-15 | 26,500 | 43,800 | 21,300 | 23,100 | 5,200 | 20,700 |
| 2024-11-08 | 27,600 | 48,900 | 21,300 | 23,700 | 6,300 | 25,200 |
| 2024-11-01 | 26,300 | 52,100 | 21,300 | 24,500 | 5,000 | 27,600 |
| 2024-10-25 | 28,200 | 57,100 | 21,200 | 25,900 | 7,000 | 31,200 |
| 2024-10-18 | 27,200 | 52,500 | 21,200 | 21,200 | 6,000 | 31,300 |
| 2024-10-11 | 27,300 | 52,800 | 21,200 | 21,400 | 6,100 | 31,400 |
| 2024-10-04 | 27,200 | 53,200 | 21,300 | 22,300 | 5,900 | 30,900 |
| 2024-09-27 | 27,000 | 54,400 | 21,300 | 22,400 | 5,700 | 32,000 |
| 2024-09-20 | 26,500 | 57,700 | 22,200 | 25,300 | 4,300 | 32,400 |
| 2024-09-13 | 25,800 | 59,900 | 21,500 | 26,100 | 4,300 | 33,800 |
| 2024-09-06 | 25,200 | 59,700 | 21,500 | 26,800 | 3,700 | 32,900 |
| 2024-08-30 | 26,300 | 65,000 | 21,500 | 29,300 | 4,800 | 35,700 |
| 2024-08-23 | 29,900 | 57,900 | 21,600 | 25,800 | 8,300 | 32,100 |
| 2024-08-16 | 36,300 | 53,200 | 21,400 | 19,000 | 14,900 | 34,200 |
| 2024-08-09 | 25,100 | 27,100 | 21,100 | 14,300 | 4,000 | 12,800 |
| 2024-08-02 | 25,100 | 42,300 | 21,200 | 14,400 | 3,900 | 27,900 |
| 2024-07-26 | 24,100 | 38,200 | 21,200 | 11,600 | 2,900 | 26,600 |
| 2024-07-19 | 25,400 | 37,500 | 21,200 | 10,700 | 4,200 | 26,800 |
| 2024-07-12 | 26,300 | 36,800 | 21,200 | 11,400 | 5,100 | 25,400 |
| 2024-07-05 | 26,600 | 38,200 | 21,200 | 12,100 | 5,400 | 26,100 |
| 2024-06-28 | 26,200 | 39,900 | 21,200 | 12,100 | 5,000 | 27,800 |
| 2024-06-21 | 26,100 | 42,500 | 21,200 | 12,400 | 4,900 | 30,100 |
| 2024-06-14 | 26,500 | 44,200 | 21,200 | 12,500 | 5,300 | 31,700 |
| 2024-06-07 | 26,800 | 44,400 | 21,200 | 11,500 | 5,600 | 32,900 |
| 2024-05-31 | 26,800 | 44,500 | 21,200 | 11,500 | 5,600 | 33,000 |
| 2024-05-24 | 27,300 | 44,800 | 21,400 | 11,700 | 5,900 | 33,100 |
| 2024-05-17 | 25,500 | 38,700 | 21,200 | 11,000 | 4,300 | 27,700 |
| 2024-05-10 | 26,700 | 30,800 | 21,200 | 10,400 | 5,500 | 20,400 |
| 2024-05-02 | 26,700 | 27,800 | 21,300 | 10,000 | 5,400 | 17,800 |
| 2024-04-26 | 26,500 | 31,400 | 21,200 | 10,400 | 5,300 | 21,000 |
| 2024-04-19 | 26,800 | 26,800 | 21,200 | 10,000 | 5,600 | 16,800 |
| 2024-04-12 | 28,000 | 19,000 | 21,200 | 9,300 | 6,800 | 9,700 |
| 2024-04-05 | 27,800 | 21,100 | 21,200 | 9,400 | 6,600 | 11,700 |
| 2024-03-29 | 28,500 | 13,800 | 22,400 | 6,800 | 6,100 | 7,000 |
| 2024-03-22 | 131,600 | 10,300 | 123,600 | 2,700 | 8,000 | 7,600 |
| 2024-03-15 | 73,100 | 11,000 | 68,200 | 2,400 | 4,900 | 8,600 |
| 2024-03-08 | 46,800 | 10,700 | 42,400 | 1,800 | 4,400 | 8,900 |
| 2024-03-01 | 30,200 | 9,500 | 26,000 | 1,800 | 4,200 | 7,700 |
| 2024-02-22 | 26,400 | 6,800 | 22,400 | 1,900 | 4,000 | 4,900 |
| 2024-02-16 | 25,900 | 6,900 | 22,100 | 2,000 | 3,800 | 4,900 |
| 2024-02-09 | 26,100 | 5,700 | 21,500 | 2,200 | 4,600 | 3,500 |
| 2024-02-02 | 25,200 | 9,800 | 21,300 | 2,000 | 3,900 | 7,800 |
| 2024-01-26 | 24,000 | 7,300 | 21,200 | 4,500 | 2,800 | 2,800 |
| 2024-01-19 | 24,500 | 5,000 | 21,200 | 3,400 | 3,300 | 1,600 |
| 2024-01-12 | 23,400 | 12,300 | 21,200 | 11,000 | 2,200 | 1,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | Nomura International plc | 139,852 | 0.46% | ▼ | -39,530 | 1,710 | 1,722 | 1,707 | 1,718 | 42,000 |
| 2024-10-24 | Nomura International plc | 179,382 | 0.59% | ▼ | -1,259 | 1,689 | 1,700 | 1,686 | 1,690 | 49,100 |
| 2024-10-22 | Nomura International plc | 180,641 | 0.60% | ▲ | 454 | 1,712 | 1,712 | 1,697 | 1,703 | 37,000 |
| 2024-10-11 | Nomura International plc | 180,187 | 0.59% | ▼ | -894 | 1,704 | 1,714 | 1,701 | 1,708 | 31,000 |
| 2024-10-10 | Nomura International plc | 181,081 | 0.60% | ▲ | 1,703 | 1,710 | 1,698 | 1,705 | 33,300 | |
| 2024-09-04 | Nomura International plc | 154,527 | 0.51% | ▲ | 1,726 | 1,739 | 1,712 | 1,719 | 96,700 | |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,597 | 0.04% | ▼ | 1,685 | 1,693 | 1,674 | 1,685 | 588,600 | |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 157,897 | 0.52% | ▲ | 1,687 | 1,708 | 1,686 | 1,704 | 110,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 13:00 | フジッコ | 2025年3月期第2四半期（中間期） 中間決算説明会資料 |
| 20241031 | 15:00 | フジッコ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241023 | 15:00 | フジッコ | 業績予想の修正に関するお知らせ |
| 20240828 | 15:00 | フジッコ | 非上場の親会社等の決算に関するお知らせ |
| 20240731 | 15:00 | フジッコ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | フジッコ | 株主優待制度の変更に関するお知らせ |
| 20240626 | 16:00 | フジッコ | 支配株主等に関する事項について |
| 20240530 | 13:00 | フジッコ | 2024年3月期 決算説明会資料 |
| 20240513 | 15:00 | フジッコ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | フジッコ | 配当方針の変更に関するお知らせ |
| 20240513 | 15:00 | フジッコ | 定款一部変更に関するお知らせ |
| 20240131 | 15:00 | フジッコ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2908 | 2 | 環境への取り組み｜サステナビリティ｜フジッコ株式会社 | 2024-08-21 19:30:07 |
| 2908 | 2 | ふじっ子煮MIRAI わさび生昆布｜佃煮｜商品情報｜フジッコ株式会社 | 2024-06-18 06:03:51 |
| 2908 | 2 | ふじっ子煮MIRAI うま辛生昆布｜佃煮｜商品情報｜フジッコ株式会社 | 2024-06-18 06:03:50 |
| 2908 | 2 | みんなを想うフジッコの生昆布|フジッコ株式会社 | 2024-06-18 06:03:49 |
| 2908 | 2 | ロングセラーの「ふじっ子煮®」に新展開！「ふじっ子煮®MIRAIシリーズ」2品を、3月1日（水）より発売 | 2024-06-16 07:01:28 |
| 2908 | 2 | 企業動画｜フジッコ株式会社 | 2024-06-15 12:21:01 |
| 2908 | 2 | あんしんへの取り組み（フジッコあんしんシステム）｜あんしんへの取り組み（ふじっ子あんしんシステム）｜品質・安心・安全｜フジッコ株式会社 | 2024-06-15 12:21:00 |
| 2908 | 2 | 放射性物質検査｜あんしんへの取り組み（ふじっ子あんしんシステム）｜品質・安心・安全｜フジッコ株式会社 | 2024-06-15 12:20:58 |
| 2908 | 2 | ふじっ子煮MIRAI 梅入り生昆布｜佃煮｜商品情報｜フジッコ株式会社 | 2024-06-15 12:20:56 |
| 2908 | 2 | みんなを想うフジッコの生昆布|フジッコ株式会社 | 2024-06-15 12:20:55 |