| 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 | 1,096 | 1,102 | 1,084 | 1,084 | 82,100 | -6 | 99% | 99% | 49% | ▼ | 100% | 98% | 98% | 99% | 107% |
| 20240925 | 1,086 | 1,094 | 1,076 | 1,091 | 70,200 | 7 | 101% | 100% | 86% | ▲ | 101% | 98% | 98% | 100% | 108% |
| 20240926 | 1,086 | 1,100 | 1,086 | 1,100 | 224,500 | 9 | 101% | 101% | 320% | ▲▲ | 99% | 100% | 99% | 100% | 109% |
| 20240927 | 1,080 | 1,080 | 1,054 | 1,071 | 154,500 | -29 | 97% | 99% | 69% | ▼ | 99% | 103% | 102% | 97% | 106% |
| 20240930 | 1,048 | 1,054 | 1,038 | 1,040 | 63,200 | -31 | 97% | 99% | 41% | ▼▼ | 102% | 103% | 102% | 95% | 103% |
| 20241001 | 1,045 | 1,061 | 1,034 | 1,061 | 102,800 | 21 | 102% | 102% | 163% | ▲ | 100% | 101% | 101% | 96% | 105% |
| 20241002 | 1,060 | 1,070 | 1,057 | 1,065 | 42,400 | 4 | 100% | 100% | 41% | ▲▲ | 100% | 98% | 98% | 97% | 105% |
| 20241003 | 1,078 | 1,085 | 1,074 | 1,075 | 51,000 | 10 | 101% | 100% | 120% | ▲▲▲ | 100% | 98% | 98% | 98% | 106% |
| 20241004 | 1,075 | 1,081 | 1,070 | 1,080 | 41,700 | 5 | 100% | 100% | 82% | ▲▲▲▲ | 99% | 97% | 95% | 98% | 107% |
| 20241007 | 1,085 | 1,085 | 1,073 | 1,075 | 55,600 | -5 | 100% | 99% | 133% | ▼ | 99% | 99% | 96% | 98% | 106% |
| 20241008 | 1,063 | 1,072 | 1,053 | 1,056 | 39,600 | -19 | 98% | 99% | 71% | ▼▼ | 99% | 100% | 98% | 96% | 104% |
| 20241009 | 1,065 | 1,067 | 1,058 | 1,058 | 29,800 | 2 | 100% | 99% | 75% | ▲ | 99% | 101% | 99% | 96% | 104% |
| 20241010 | 1,058 | 1,062 | 1,045 | 1,050 | 72,900 | -8 | 99% | 99% | 245% | ▼ | 100% | 102% | 99% | 95% | 104% |
| 20241011 | 1,050 | 1,058 | 1,047 | 1,053 | 36,800 | 3 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20241015 | 1,056 | 1,062 | 1,051 | 1,051 | 45,900 | -2 | 100% | 100% | 125% | ▼ | 102% | 101% | 101% | 96% | 103% |
| 20241016 | 1,048 | 1,077 | 1,048 | 1,064 | 62,500 | 13 | 101% | 102% | 136% | ▲ | 99% | 96% | 98% | 97% | 103% |
| 20241017 | 1,076 | 1,076 | 1,066 | 1,069 | 34,700 | 5 | 100% | 99% | 56% | ▲▲ | 99% | 95% | 99% | 97% | 103% |
| 20241018 | 1,066 | 1,070 | 1,059 | 1,059 | 24,800 | -10 | 99% | 99% | 71% | ▼ | 100% | 96% | 100% | 96% | 102% |
| 20241021 | 1,060 | 1,062 | 1,049 | 1,055 | 44,200 | -4 | 100% | 100% | 178% | ▼▼ | 98% | 97% | 101% | 96% | 101% |
| 20241022 | 1,049 | 1,054 | 1,030 | 1,030 | 57,100 | -25 | 98% | 98% | 129% | ▼▼▼ | 99% | 99% | 103% | 94% | 100% |
| 20241023 | 1,026 | 1,032 | 1,016 | 1,018 | 65,100 | -12 | 99% | 99% | 114% | ▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20241024 | 1,011 | 1,021 | 1,011 | 1,016 | 46,900 | -2 | 100% | 100% | 72% | ▼▼▼▼▼ | 98% | 100% | 104% | 92% | 100% |
| 20241025 | 1,017 | 1,018 | 1,000 | 1,001 | 79,600 | -15 | 99% | 98% | 170% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 93% | 100% |
| 20241028 | 1,001 | 1,020 | 997 | 1,016 | 49,100 | 15 | 101% | 101% | 62% | ▲ | 100% | 100% | 104% | 94% | 101% |
| 20241029 | 1,015 | 1,021 | 1,013 | 1,015 | 30,000 | -1 | 100% | 100% | 61% | ▼ | 100% | 101% | 104% | 94% | 101% |
| 20241030 | 1,013 | 1,018 | 1,006 | 1,009 | 127,800 | -6 | 99% | 100% | 426% | ▼▼ | 101% | 103% | 102% | 93% | 101% |
| 20241031 | 1,009 | 1,022 | 1,008 | 1,017 | 47,300 | 8 | 101% | 101% | 37% | ▲ | 100% | 103% | 102% | 94% | 102% |
| 20241101 | 1,009 | 1,015 | 1,005 | 1,006 | 46,300 | -11 | 99% | 100% | 98% | ▼ | 101% | 102% | 102% | 93% | 100% |
| 20241105 | 1,010 | 1,022 | 1,009 | 1,019 | 45,500 | 13 | 101% | 101% | 98% | ▲ | 100% | 104% | 100% | 95% | 102% |
| 20241106 | 1,018 | 1,030 | 1,015 | 1,021 | 74,400 | 2 | 100% | 100% | 164% | ▲▲ | 102% | 103% | 100% | 96% | 102% |
| 20241107 | 1,024 | 1,047 | 1,024 | 1,043 | 81,300 | 22 | 102% | 102% | 109% | ▲▲▲ | 99% | 101% | 98% | 98% | 104% |
| 20241108 | 1,040 | 1,043 | 1,032 | 1,034 | 56,300 | -9 | 99% | 99% | 69% | ▼ | 100% | 101% | 99% | 97% | 103% |
| 20241111 | 1,034 | 1,037 | 1,028 | 1,035 | 23,700 | 1 | 100% | 100% | 42% | ▲ | 101% | 98% | 98% | 97% | 103% |
| 20241112 | 1,046 | 1,062 | 1,039 | 1,056 | 82,600 | 21 | 102% | 101% | 349% | ▲▲ | 100% | 98% | 97% | 99% | 105% |
| 20241113 | 1,051 | 1,058 | 1,046 | 1,051 | 61,100 | -5 | 100% | 100% | 74% | ▼ | 100% | 98% | 97% | 98% | 105% |
| 20241114 | 1,051 | 1,062 | 1,049 | 1,049 | 51,400 | -2 | 100% | 100% | 84% | ▼▼ | 99% | 99% | 99% | 98% | 105% |
| 20241115 | 1,033 | 1,038 | 1,017 | 1,018 | 103,800 | -31 | 97% | 99% | 202% | ▼▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20241118 | 1,019 | 1,030 | 1,015 | 1,021 | 63,600 | 3 | 100% | 100% | 61% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20241119 | 1,032 | 1,037 | 1,026 | 1,026 | 38,800 | 5 | 100% | 99% | 61% | ▲▲ | 99% | 100% | 98% | 97% | 102% |
| 20241120 | 1,026 | 1,032 | 1,015 | 1,018 | 41,800 | -8 | 99% | 99% | 108% | ▼ | 99% | 100% | 99% | 96% | 102% |
| 20241121 | 1,024 | 1,024 | 1,015 | 1,015 | 37,900 | -3 | 100% | 99% | 91% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20241122 | 1,020 | 1,024 | 1,017 | 1,021 | 58,600 | 6 | 101% | 100% | 155% | ▲ | 99% | 99% | 98% | 97% | 102% |
| 20241125 | 1,031 | 1,031 | 1,017 | 1,018 | 74,500 | -3 | 100% | 99% | 127% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241126 | 1,019 | 1,032 | 1,018 | 1,022 | 49,500 | 4 | 100% | 100% | 66% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241127 | 1,024 | 1,024 | 1,007 | 1,010 | 56,700 | -12 | 99% | 99% | 115% | ▼ | 101% | 101% | 100% | 96% | 100% |
| 20241128 | 1,005 | 1,020 | 1,005 | 1,020 | 41,100 | 10 | 101% | 101% | 72% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241129 | 1,018 | 1,028 | 1,015 | 1,016 | 36,300 | -4 | 100% | 100% | 88% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241202 | 1,015 | 1,019 | 1,011 | 1,012 | 30,100 | -4 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241203 | 1,021 | 1,023 | 1,013 | 1,019 | 49,500 | 7 | 101% | 100% | 164% | ▲ | 98% | 99% | 98% | 96% | 101% |
| 20241204 | 1,023 | 1,023 | 1,006 | 1,006 | 67,300 | -13 | 99% | 98% | 136% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241205 | 1,008 | 1,014 | 1,006 | 1,006 | 32,700 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 99% | 95% | 100% |
| 20241206 | 1,012 | 1,012 | 1,005 | 1,010 | 66,700 | 4 | 100% | 100% | 204% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 1,010 | 1,012 | 1,004 | 1,009 | 63,700 | -1 | 100% | 100% | 96% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241210 | 1,018 | 1,018 | 1,008 | 1,008 | 52,800 | -1 | 100% | 99% | 83% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 1,009 | 1,012 | 1,009 | 1,010 | 66,100 | 2 | 100% | 100% | 125% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 1,014 | 1,019 | 1,009 | 1,009 | 55,200 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 1,006 | 1,011 | 1,000 | 1,004 | 136,600 | -5 | 100% | 100% | 247% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241216 | 1,005 | 1,007 | 1,002 | 1,002 | 35,500 | -2 | 100% | 100% | 26% | ▼▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 1,002 | 1,004 | 998 | 999 | 69,700 | -3 | 100% | 100% | 196% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 998 | 1,007 | 998 | 1,001 | 52,200 | 2 | 100% | 100% | 75% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 998 | 1,001 | 995 | 998 | 81,000 | -3 | 100% | 100% | 155% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,001 | 1,004 | 998 | 998 | 54,500 | 0 | 100% | 100% | 67% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 599,800 | 0 | 461,300 | 900 | 138,500 |
| 2024-12-06 | 1,400 | 598,000 | 0 | 457,700 | 1,400 | 140,300 |
| 2024-11-29 | 2,200 | 594,800 | 0 | 456,600 | 2,200 | 138,200 |
| 2024-11-22 | 2,100 | 585,900 | 0 | 456,500 | 2,100 | 129,400 |
| 2024-11-15 | 1,800 | 583,300 | 0 | 453,000 | 1,800 | 130,300 |
| 2024-11-08 | 5,300 | 571,300 | 0 | 444,900 | 5,300 | 126,400 |
| 2024-11-01 | 7,800 | 592,100 | 100 | 445,800 | 7,700 | 146,300 |
| 2024-10-25 | 8,400 | 576,800 | 100 | 443,100 | 8,300 | 133,700 |
| 2024-10-18 | 7,000 | 561,200 | 100 | 441,200 | 6,900 | 120,000 |
| 2024-10-11 | 6,900 | 576,000 | 100 | 442,200 | 6,800 | 133,800 |
| 2024-10-04 | 10,100 | 571,900 | 0 | 441,800 | 10,100 | 130,100 |
| 2024-09-27 | 10,600 | 574,300 | 0 | 444,300 | 10,600 | 130,000 |
| 2024-09-20 | 10,600 | 598,700 | 0 | 453,700 | 10,600 | 145,000 |
| 2024-09-13 | 7,300 | 705,000 | 0 | 456,400 | 7,300 | 248,600 |
| 2024-09-06 | 6,200 | 712,400 | 0 | 459,100 | 6,200 | 253,300 |
| 2024-08-30 | 6,300 | 664,100 | 0 | 456,600 | 6,300 | 207,500 |
| 2024-08-23 | 6,600 | 660,300 | 0 | 455,800 | 6,600 | 204,500 |
| 2024-08-16 | 7,500 | 670,600 | 0 | 459,200 | 7,500 | 211,400 |
| 2024-08-09 | 10,100 | 682,000 | 100 | 458,500 | 10,000 | 223,500 |
| 2024-08-02 | 14,700 | 719,900 | 0 | 488,500 | 14,700 | 231,400 |
| 2024-07-26 | 2,200 | 673,300 | 0 | 464,300 | 2,200 | 209,000 |
| 2024-07-19 | 1,800 | 696,300 | 0 | 466,300 | 1,800 | 230,000 |
| 2024-07-12 | 5,700 | 675,300 | 0 | 465,900 | 5,700 | 209,400 |
| 2024-07-05 | 8,300 | 676,600 | 0 | 470,100 | 8,300 | 206,500 |
| 2024-06-28 | 10,300 | 674,800 | 0 | 468,100 | 10,300 | 206,700 |
| 2024-06-21 | 6,700 | 729,100 | 100 | 494,200 | 6,600 | 234,900 |
| 2024-06-14 | 9,700 | 729,300 | 0 | 490,400 | 9,700 | 238,900 |
| 2024-06-07 | 16,600 | 737,400 | 0 | 492,700 | 16,600 | 244,700 |
| 2024-05-31 | 12,500 | 761,100 | 100 | 497,900 | 12,400 | 263,200 |
| 2024-05-24 | 1,800 | 775,700 | 100 | 503,400 | 1,700 | 272,300 |
| 2024-05-17 | 2,100 | 783,400 | 100 | 500,700 | 2,000 | 282,700 |
| 2024-05-10 | 13,000 | 772,100 | 0 | 512,600 | 13,000 | 259,500 |
| 2024-05-02 | 11,800 | 774,200 | 0 | 512,100 | 11,800 | 262,100 |
| 2024-04-26 | 9,500 | 772,600 | 0 | 516,900 | 9,500 | 255,700 |
| 2024-04-19 | 7,800 | 781,100 | 0 | 513,100 | 7,800 | 268,000 |
| 2024-04-12 | 6,900 | 734,100 | 0 | 504,500 | 6,900 | 229,600 |
| 2024-04-05 | 7,500 | 725,800 | 0 | 505,200 | 7,500 | 220,600 |
| 2024-03-29 | 16,700 | 711,800 | 200 | 508,200 | 16,500 | 203,600 |
| 2024-03-22 | 12,700 | 700,000 | 500 | 489,600 | 12,200 | 210,400 |
| 2024-03-15 | 17,600 | 730,600 | 1,200 | 509,900 | 16,400 | 220,700 |
| 2024-03-08 | 13,300 | 748,300 | 1,200 | 512,700 | 12,100 | 235,600 |
| 2024-03-01 | 6,900 | 752,000 | 1,300 | 509,500 | 5,600 | 242,500 |
| 2024-02-22 | 7,100 | 712,000 | 1,200 | 478,700 | 5,900 | 233,300 |
| 2024-02-16 | 7,900 | 711,300 | 1,200 | 479,400 | 6,700 | 231,900 |
| 2024-02-09 | 13,900 | 660,600 | 1,300 | 466,000 | 12,600 | 194,600 |
| 2024-02-02 | 17,000 | 589,700 | 1,400 | 445,700 | 15,600 | 144,000 |
| 2024-01-26 | 15,500 | 601,900 | 1,500 | 439,600 | 14,000 | 162,300 |
| 2024-01-19 | 14,000 | 628,100 | 1,400 | 442,100 | 12,600 | 186,000 |
| 2024-01-12 | 17,400 | 630,400 | 1,500 | 444,400 | 15,900 | 186,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | フージャース | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | フージャース | FACT BOOK 2025年3月期 第2四半期 |
| 20241114 | 16:00 | フージャース | 2025年3月期第2四半期 決算説明資料 |
| 20241114 | 16:00 | フージャース | 連結子会社（特定子会社）の異動に関するお知らせ |
| 20240808 | 16:00 | フージャース | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | フージャース | FACT BOOK 2025年3月期 第1四半期 |
| 20240613 | 16:00 | フージャース | 連結子会社からの配当金受領に関するお知らせ |
| 20240514 | 16:00 | フージャース | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | フージャース | 2024年3月期 決算説明資料 |
| 20240514 | 16:00 | フージャース | FACT BOOK 2024年3月期 |
| 20240514 | 16:00 | フージャース | 取締役及び監査等委員である取締役並びに補欠の監査等委員である取締役候補者の選任に関するお知らせ |
| 20240418 | 18:15 | フージャース | 監査等委員である取締役の逝去及び補欠の監査等委員である取締役の就任に関するお知らせ |
| 20240208 | 16:00 | フージャース | 2024年3月期 第3四半期決算短信 〔日本基準〕（連結） |
| 20240208 | 16:00 | フージャース | FACT BOOK 2024年3月期 第3四半期 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3284 | 1 | フージャースホールディングス | 2024-12-21 18:20:34 |
| 3284 | 2 | IR CALENDAR｜Hoosiers Holdings | 2024-06-18 11:37:41 |
| 3284 | 2 | IR LIBRARY｜Hoosiers Holdings | 2024-06-18 11:37:40 |
| 3284 | 2 | DISCLAIMERS｜Hoosiers Holdings | 2024-06-18 11:37:39 |
| 3284 | 2 | IR POLICY｜Hoosiers Holdings | 2024-06-18 11:37:38 |
| 3284 | 2 | DIVIDENDS INFORMATION｜Hoosiers Holdings | 2024-06-18 11:37:36 |
| 3284 | 2 | ANNUAL MEETING OF SHAREHOLDERS｜Hoosiers Holdings | 2024-06-18 11:37:34 |
| 3284 | 2 | STOCK INFORMATION｜Hoosiers Holdings | 2024-06-18 11:37:33 |
| 3284 | 2 | FOR INDIVIDUAL INVESTORS｜Hoosiers Holdings | 2024-06-18 11:37:32 |
| 3284 | 2 | THE MEDIUM-TERM MANAGEMENT PLAN｜Hoosiers Holdings | 2024-06-18 11:37:31 |