| 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 | 728 | 728 | 715 | 717 | 1,200 | -11 | 98% | 98% | 67% | ▼ | 98% | 100% | 95% | 98% | 103% |
| 20240726 | 727 | 727 | 714 | 714 | 1,200 | -3 | 100% | 98% | 100% | ▼▼ | 101% | 102% | 97% | 98% | 102% |
| 20240729 | 714 | 722 | 714 | 722 | 200 | 8 | 101% | 101% | 17% | ▲ | 100% | 98% | 97% | 99% | 103% |
| 20240730 | 717 | 721 | 711 | 719 | 900 | -3 | 100% | 100% | 450% | ▼ | 100% | 95% | 97% | 99% | 103% |
| 20240731 | 720 | 720 | 720 | 720 | 200 | 1 | 100% | 100% | 22% | ▲ | 102% | 96% | 98% | 99% | 103% |
| 20240801 | 712 | 726 | 712 | 726 | 2,300 | 6 | 101% | 102% | 1150% | ▲▲ | 97% | 93% | 97% | 100% | 104% |
| 20240802 | 720 | 720 | 690 | 700 | 6,800 | -26 | 96% | 97% | 296% | ▼ | 95% | 99% | 101% | 96% | 100% |
| 20240805 | 685 | 685 | 653 | 654 | 8,500 | -46 | 93% | 95% | 125% | ▼▼ | 106% | 106% | 108% | 90% | 100% |
| 20240806 | 644 | 685 | 644 | 681 | 3,300 | 27 | 104% | 106% | 39% | ▲ | 99% | 102% | 102% | 94% | 104% |
| 20240807 | 679 | 685 | 669 | 670 | 4,100 | -11 | 98% | 99% | 124% | ▼ | 102% | 105% | 105% | 92% | 102% |
| 20240808 | 661 | 675 | 661 | 672 | 1,400 | 2 | 100% | 102% | 34% | ▲ | 101% | 102% | 103% | 92% | 103% |
| 20240809 | 672 | 678 | 672 | 678 | 300 | 6 | 101% | 101% | 21% | ▲▲ | 101% | 100% | 103% | 93% | 104% |
| 20240813 | 678 | 684 | 669 | 684 | 13,800 | 6 | 101% | 101% | 4600% | ▲▲▲ | 101% | 99% | 101% | 94% | 105% |
| 20240814 | 684 | 703 | 665 | 691 | 14,300 | 7 | 101% | 101% | 104% | ▲▲▲▲ | 99% | 98% | 100% | 95% | 106% |
| 20240815 | 691 | 691 | 681 | 683 | 2,900 | -8 | 99% | 99% | 20% | ▼ | 99% | 100% | 101% | 94% | 104% |
| 20240816 | 681 | 686 | 673 | 673 | 6,200 | -10 | 99% | 99% | 214% | ▼▼ | 101% | 101% | 102% | 92% | 103% |
| 20240819 | 675 | 689 | 675 | 679 | 2,600 | 6 | 101% | 101% | 42% | ▲ | 99% | 101% | 101% | 93% | 104% |
| 20240820 | 682 | 686 | 674 | 678 | 700 | -1 | 100% | 99% | 27% | ▼ | 100% | 102% | 99% | 93% | 104% |
| 20240821 | 680 | 684 | 679 | 679 | 1,500 | 1 | 100% | 100% | 214% | ▲ | 100% | 102% | 99% | 93% | 104% |
| 20240822 | 679 | 680 | 678 | 678 | 4,800 | -1 | 100% | 100% | 320% | ▼ | 101% | 101% | 99% | 93% | 104% |
| 20240823 | 678 | 685 | 678 | 684 | 3,700 | 6 | 101% | 101% | 77% | ▲ | 100% | 100% | 99% | 94% | 105% |
| 20240826 | 687 | 687 | 687 | 687 | 800 | 3 | 100% | 100% | 22% | ▲▲ | 101% | 100% | 99% | 95% | 105% |
| 20240827 | 687 | 697 | 687 | 695 | 500 | 8 | 101% | 101% | 63% | ▲▲▲ | 100% | 100% | 98% | 96% | 106% |
| 20240828 | 690 | 690 | 687 | 687 | 2,400 | -8 | 99% | 100% | 480% | ▼ | 100% | 100% | 99% | 95% | 105% |
| 20240829 | 687 | 688 | 684 | 688 | 1,400 | 1 | 100% | 100% | 58% | ▲ | 100% | 98% | 99% | 95% | 105% |
| 20240830 | 688 | 689 | 683 | 689 | 1,400 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 98% | 98% | 98% | 105% |
| 20240902 | 689 | 689 | 687 | 687 | 1,200 | -2 | 100% | 100% | 86% | ▼ | 100% | 98% | 99% | 99% | 105% |
| 20240903 | 687 | 690 | 687 | 687 | 2,300 | 0 | 100% | 100% | 192% | -- | 99% | 99% | 101% | 99% | 103% |
| 20240904 | 678 | 678 | 673 | 673 | 1,500 | -14 | 98% | 99% | 65% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20240905 | 673 | 673 | 673 | 673 | 1,300 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 102% | 97% | 100% |
| 20240906 | 670 | 672 | 670 | 672 | 400 | -1 | 100% | 100% | 31% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20240909 | 671 | 671 | 665 | 666 | 1,900 | -6 | 99% | 99% | 475% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20240910 | 670 | 670 | 670 | 670 | 1,200 | 4 | 101% | 100% | 63% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20240911 | 670 | 670 | 669 | 669 | 1,300 | -1 | 100% | 100% | 108% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20240912 | 672 | 672 | 663 | 672 | 600 | 3 | 100% | 100% | 46% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20240913 | 674 | 674 | 672 | 672 | 200 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 101% | 97% | 101% |
| 20240917 | 677 | 677 | 663 | 669 | 2,000 | -3 | 100% | 99% | 1000% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240918 | 671 | 671 | 671 | 671 | 200 | 2 | 100% | 100% | 10% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20240919 | 674 | 674 | 671 | 672 | 1,200 | 1 | 100% | 100% | 600% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20240920 | 672 | 672 | 672 | 672 | 300 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 97% | 101% |
| 20240924 | 679 | 679 | 678 | 678 | 1,400 | 6 | 101% | 100% | 467% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20240925 | 677 | 677 | 677 | 677 | 600 | -1 | 100% | 100% | 43% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20240926 | 678 | 680 | 676 | 676 | 2,500 | -1 | 100% | 100% | 417% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20240927 | 676 | 676 | 676 | 676 | 400 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 99% | 98% | 102% |
| 20240930 | 676 | 676 | 675 | 675 | 300 | -1 | 100% | 100% | 75% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241001 | 678 | 681 | 678 | 678 | 1,300 | 3 | 100% | 100% | 433% | ▲ | 101% | 100% | 99% | 99% | 102% |
| 20241002 | 678 | 682 | 673 | 682 | 1,000 | 4 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 98% | 99% | 102% |
| 20241003 | 683 | 683 | 665 | 673 | 2,500 | -9 | 99% | 99% | 250% | ▼ | 100% | 101% | 99% | 99% | 101% |
| 20241004 | 673 | 673 | 673 | 673 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241007 | 673 | 673 | 673 | 673 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 0% | 99% | 101% |
| 20241008 | 673 | 678 | 673 | 678 | 400 | 5 | 101% | 101% | 400% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241009 | 679 | 685 | 679 | 679 | 400 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 99% | 0% | 100% | 101% |
| 20241010 | 679 | 679 | 673 | 673 | 400 | -6 | 99% | 99% | 100% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241011 | 673 | 675 | 673 | 675 | 500 | 2 | 100% | 100% | 125% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241015 | 677 | 677 | 671 | 671 | 1,800 | -4 | 99% | 99% | 360% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241016 | 671 | 679 | 669 | 670 | 1,600 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241017 | 670 | 672 | 652 | 669 | 4,000 | -1 | 100% | 100% | 250% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 669 | 670 | 669 | 670 | 200 | 1 | 100% | 100% | 5% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 670 | 670 | 667 | 667 | 300 | -3 | 100% | 100% | 150% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 79,200 | 0 | 73,000 | 0 | 6,200 |
| 2024-10-11 | 0 | 79,200 | 0 | 73,300 | 0 | 5,900 |
| 2024-10-04 | 0 | 79,400 | 0 | 73,500 | 0 | 5,900 |
| 2024-09-27 | 0 | 178,300 | 0 | 172,300 | 0 | 6,000 |
| 2024-09-20 | 0 | 178,500 | 0 | 172,500 | 0 | 6,000 |
| 2024-09-13 | 0 | 177,200 | 0 | 171,200 | 0 | 6,000 |
| 2024-09-06 | 0 | 174,600 | 0 | 168,700 | 0 | 5,900 |
| 2024-08-30 | 0 | 171,500 | 0 | 165,500 | 0 | 6,000 |
| 2024-08-23 | 0 | 169,500 | 0 | 163,200 | 0 | 6,300 |
| 2024-08-16 | 0 | 168,800 | 0 | 163,200 | 0 | 5,600 |
| 2024-08-09 | 0 | 161,100 | 0 | 155,700 | 0 | 5,400 |
| 2024-08-02 | 0 | 159,200 | 0 | 154,100 | 0 | 5,100 |
| 2024-07-26 | 0 | 163,900 | 0 | 154,500 | 0 | 9,400 |
| 2024-07-19 | 0 | 160,500 | 0 | 154,900 | 0 | 5,600 |
| 2024-07-12 | 0 | 161,400 | 0 | 156,500 | 0 | 4,900 |
| 2024-07-05 | 0 | 64,000 | 0 | 57,600 | 0 | 6,400 |
| 2024-06-28 | 0 | 65,000 | 0 | 59,900 | 0 | 5,100 |
| 2024-06-21 | 0 | 66,900 | 0 | 60,900 | 0 | 6,000 |
| 2024-06-14 | 0 | 67,000 | 0 | 60,800 | 0 | 6,200 |
| 2024-06-07 | 0 | 66,200 | 0 | 60,700 | 0 | 5,500 |
| 2024-05-31 | 0 | 150,400 | 0 | 145,000 | 0 | 5,400 |
| 2024-05-24 | 0 | 150,600 | 0 | 144,900 | 0 | 5,700 |
| 2024-05-17 | 0 | 149,600 | 0 | 144,800 | 0 | 4,800 |
| 2024-05-10 | 0 | 144,500 | 0 | 139,800 | 0 | 4,700 |
| 2024-05-02 | 0 | 144,500 | 0 | 139,600 | 0 | 4,900 |
| 2024-04-26 | 0 | 143,600 | 0 | 138,700 | 0 | 4,900 |
| 2024-04-19 | 0 | 143,800 | 0 | 138,000 | 0 | 5,800 |
| 2024-04-12 | 0 | 143,000 | 0 | 137,200 | 0 | 5,800 |
| 2024-04-05 | 0 | 145,900 | 0 | 137,100 | 0 | 8,800 |
| 2024-03-29 | 0 | 145,300 | 0 | 137,200 | 0 | 8,100 |
| 2024-03-22 | 0 | 144,200 | 0 | 137,600 | 0 | 6,600 |
| 2024-03-15 | 0 | 143,800 | 0 | 137,400 | 0 | 6,400 |
| 2024-03-08 | 0 | 144,200 | 0 | 137,400 | 0 | 6,800 |
| 2024-03-01 | 0 | 148,300 | 0 | 138,400 | 0 | 9,900 |
| 2024-02-22 | 0 | 148,200 | 0 | 138,400 | 0 | 9,800 |
| 2024-02-16 | 0 | 159,600 | 0 | 137,500 | 0 | 22,100 |
| 2024-02-09 | 0 | 148,000 | 0 | 138,400 | 0 | 9,600 |
| 2024-02-02 | 0 | 149,200 | 0 | 138,900 | 0 | 10,300 |
| 2024-01-26 | 0 | 154,200 | 0 | 138,700 | 0 | 15,500 |
| 2024-01-19 | 0 | 153,200 | 0 | 137,800 | 0 | 15,400 |
| 2024-01-12 | 0 | 152,500 | 0 | 137,800 | 0 | 14,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | Ｇ－富士山マガジン | 組織変更及び人事異動についてのお知らせ |
| 20240828 | 15:30 | Ｇ－富士山マガジン | 株式会社富士山マガジンサービス 個人投資家向け説明会資料 |
| 20240813 | 15:15 | Ｇ－富士山マガジン | 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 |
| 20240813 | 15:15 | Ｇ－富士山マガジン | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240719 | 15:15 | Ｇ－富士山マガジン | 連結子会社による事業の譲受に関するお知らせ |
| 20240621 | 15:30 | Ｇ－富士山マガジン | 連結子会社による株式の取得（連結子会社化）に関するお知らせ |
| 20240513 | 15:00 | Ｇ－富士山マガジン | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240228 | 15:30 | Ｇ－富士山マガジン | 第22期2023年12月期決算説明会資料 |
| 20240213 | 15:00 | Ｇ－富士山マガジン | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | Ｇ－富士山マガジン | 事業計画及び成長可能性に関する事項 |
| 20240119 | 15:00 | Ｇ－富士山マガジン | 株式会社ちょこっとワークの株式取得（持分法適用会社化）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 |
|---|---|---|---|---|---|
| S100UE9S | 360 | 2024-09-19 13:06 | 株式会社富士山マガジンサービス | 神谷 アントニオ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UE9A | 360 | 2024-09-19 12:49 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UDME | 350 | 2024-09-17 11:21 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 変更報告書 |
| S100UDMD | 350 | 2024-09-17 11:09 | 株式会社富士山マガジンサービス | 神谷 アントニオ | 大量保有報告書 |
| S100T2Y3 | 350 | 2024-03-26 11:26 | 株式会社富士山マガジンサービス | 神谷 アントニオ | 変更報告書 |
| S100SOXM | 350 | 2024-02-01 09:06 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 変更報告書 |
| S100SP2V | 360 | 2024-01-30 15:42 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SNNT | 350 | 2024-01-30 09:24 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3138 | 1 | Fujisan.co.jp｜人気雑誌が定期購読なら半額！ | 2024-10-22 20:20:12 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:09 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:08 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:07 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:06 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:57 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:55 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:54 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:53 |
| 3138 | 3 | 東京ニュース通信社 商品紹介 最新商品やバックナンバーなどの各種大人気商品を取り揃えております！ - 予約受付中 | 雑誌/定期購読の予約はFujisan | 2024-06-14 18:03:08 |