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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 351 | 355 | 349 | 353 | 59,500 | 2 | 101% | 101% | 70% | ▲ | 100% | 103% | 101% | 94% | 109% |
20250311 | 348 | 354 | 345 | 349 | 84,800 | -4 | 99% | 100% | 143% | ▼ | 101% | 102% | 100% | 93% | 107% |
20250312 | 350 | 362 | 350 | 355 | 65,400 | 6 | 102% | 101% | 77% | ▲ | 99% | 101% | 98% | 95% | 109% |
20250313 | 357 | 358 | 353 | 353 | 43,800 | -2 | 99% | 99% | 67% | ▼ | 101% | 103% | 98% | 94% | 109% |
20250314 | 352 | 363 | 352 | 357 | 65,700 | 4 | 101% | 101% | 150% | ▲ | 100% | 101% | 93% | 95% | 110% |
20250317 | 358 | 361 | 354 | 357 | 41,400 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 93% | 95% | 110% |
20250318 | 357 | 360 | 357 | 357 | 28,400 | 0 | 100% | 100% | 69% | -- | 101% | 99% | 90% | 95% | 110% |
20250319 | 356 | 363 | 356 | 360 | 37,800 | 3 | 101% | 101% | 133% | ▲ | 101% | 98% | 89% | 96% | 110% |
20250321 | 360 | 366 | 360 | 363 | 40,900 | 3 | 101% | 101% | 108% | ▲▲ | 97% | 95% | 88% | 97% | 110% |
20250324 | 368 | 369 | 358 | 358 | 60,100 | -5 | 99% | 97% | 147% | ▼ | 98% | 97% | 90% | 96% | 107% |
20250325 | 359 | 359 | 352 | 353 | 45,200 | -5 | 99% | 98% | 75% | ▼▼ | 99% | 97% | 91% | 94% | 101% |
20250326 | 355 | 355 | 351 | 352 | 31,800 | -1 | 100% | 99% | 70% | ▼▼▼ | 98% | 95% | 91% | 95% | 101% |
20250327 | 352 | 352 | 346 | 346 | 61,600 | -6 | 98% | 98% | 194% | ▼▼▼▼ | 101% | 96% | 93% | 94% | 100% |
20250328 | 346 | 352 | 345 | 350 | 61,000 | 4 | 101% | 101% | 99% | ▲ | 100% | 93% | 93% | 96% | 101% |
20250331 | 345 | 354 | 336 | 345 | 105,800 | -5 | 99% | 100% | 173% | ▼ | 96% | 89% | 94% | 95% | 100% |
20250401 | 341 | 343 | 325 | 328 | 117,600 | -17 | 95% | 96% | 111% | ▼▼ | 101% | 92% | 97% | 90% | 100% |
20250402 | 331 | 346 | 327 | 333 | 39,700 | 5 | 102% | 101% | 34% | ▲ | 99% | 96% | 99% | 92% | 102% |
20250403 | 325 | 328 | 318 | 322 | 97,000 | -11 | 97% | 99% | 244% | ▼ | 96% | 101% | 103% | 89% | 100% |
20250404 | 311 | 316 | 293 | 299 | 169,500 | -23 | 93% | 96% | 175% | ▼▼ | 105% | 110% | 111% | 82% | 100% |
20250408 | 288 | 310 | 288 | 303 | 69,200 | 4 | 101% | 105% | 41% | ▲ | 97% | 106% | 118% | 83% | 101% |
20250409 | 300 | 300 | 287 | 292 | 51,500 | -11 | 96% | 97% | 74% | ▼ | 99% | 100% | 112% | 80% | 100% |
20250410 | 316 | 316 | 301 | 313 | 64,000 | 21 | 107% | 99% | 124% | ▲ | 103% | 104% | 125% | 86% | 107% |
20250411 | 306 | 315 | 300 | 315 | 35,200 | 2 | 101% | 103% | 55% | ▲▲ | 98% | 100% | 119% | 87% | 108% |
20250414 | 323 | 326 | 316 | 317 | 48,500 | 2 | 101% | 98% | 138% | ▲▲▲ | 100% | 101% | 120% | 87% | 109% |
20250415 | 318 | 320 | 304 | 317 | 19,200 | 0 | 100% | 100% | 40% | -- | 98% | 99% | 120% | 87% | 109% |
20250416 | 319 | 319 | 312 | 312 | 14,400 | -5 | 98% | 98% | 75% | ▼ | 102% | 103% | 123% | 86% | 107% |
20250417 | 312 | 322 | 311 | 318 | 38,200 | 6 | 102% | 102% | 265% | ▲ | 102% | 101% | 121% | 88% | 109% |
20250418 | 317 | 324 | 313 | 322 | 33,700 | 4 | 101% | 102% | 88% | ▲▲ | 100% | 101% | 121% | 89% | 110% |
20250421 | 317 | 322 | 316 | 317 | 21,800 | -5 | 98% | 100% | 65% | ▼ | 99% | 100% | 121% | 89% | 109% |
20250422 | 316 | 316 | 311 | 312 | 17,200 | -5 | 98% | 99% | 79% | ▼▼ | 101% | 100% | 120% | 88% | 107% |
20250423 | 318 | 325 | 317 | 321 | 53,100 | 9 | 103% | 101% | 309% | ▲ | 99% | 98% | 111% | 91% | 110% |
20250424 | 322 | 324 | 317 | 319 | 37,500 | -2 | 99% | 99% | 71% | ▼ | 99% | 98% | 110% | 91% | 109% |
20250425 | 321 | 323 | 317 | 317 | 24,000 | -2 | 99% | 99% | 64% | ▼▼ | 100% | 106% | 110% | 91% | 109% |
20250428 | 317 | 327 | 312 | 316 | 86,200 | -1 | 100% | 100% | 359% | ▼▼▼ | 99% | 111% | 110% | 92% | 108% |
20250430 | 319 | 319 | 315 | 317 | 11,700 | 1 | 100% | 99% | 14% | ▲ | 98% | 111% | 110% | 95% | 109% |
20250501 | 317 | 318 | 311 | 311 | 36,300 | -6 | 98% | 98% | 310% | ▼ | 101% | 123% | 112% | 93% | 107% |
20250502 | 311 | 333 | 305 | 313 | 205,000 | 2 | 101% | 101% | 565% | ▲ | 105% | 119% | 108% | 97% | 107% |
20250507 | 321 | 356 | 320 | 336 | 674,200 | 23 | 107% | 105% | 329% | ▲▲ | 97% | 98% | 94% | 100% | 115% |
20250508 | 365 | 366 | 344 | 353 | 693,700 | 17 | 105% | 97% | 103% | ▲▲▲ | 98% | 100% | 96% | 100% | 121% |
20250509 | 352 | 353 | 342 | 346 | 190,200 | -7 | 98% | 98% | 27% | ▼ | 109% | 100% | 96% | 98% | 118% |
20250512 | 350 | 392 | 344 | 383 | 973,700 | 37 | 111% | 109% | 512% | ▲ | 95% | 93% | 90% | 100% | 123% |
20250513 | 375 | 376 | 354 | 357 | 235,600 | -26 | 93% | 95% | 24% | ▼ | 99% | 98% | 94% | 93% | 115% |
20250514 | 357 | 364 | 353 | 353 | 55,700 | -4 | 99% | 99% | 24% | ▼▼ | 100% | 99% | 95% | 92% | 114% |
20250515 | 351 | 356 | 347 | 350 | 64,600 | -3 | 99% | 100% | 116% | ▼▼▼ | 100% | 100% | 96% | 91% | 113% |
20250516 | 349 | 355 | 345 | 348 | 114,000 | -2 | 99% | 100% | 176% | ▼▼▼▼ | 101% | 99% | 96% | 91% | 112% |
20250519 | 348 | 365 | 345 | 350 | 346,700 | 2 | 101% | 101% | 304% | ▲ | 99% | 96% | 95% | 91% | 113% |
20250520 | 352 | 352 | 347 | 348 | 33,800 | -2 | 99% | 99% | 10% | ▼ | 98% | 95% | 94% | 91% | 112% |
20250521 | 355 | 355 | 347 | 348 | 29,900 | 0 | 100% | 98% | 88% | -- | 99% | 97% | 96% | 91% | 112% |
20250522 | 345 | 348 | 343 | 343 | 70,400 | -5 | 99% | 99% | 235% | ▼ | 99% | 97% | 96% | 90% | 110% |
20250523 | 344 | 352 | 339 | 339 | 56,800 | -4 | 99% | 99% | 81% | ▼▼ | 99% | 99% | 0% | 89% | 109% |
20250526 | 338 | 339 | 332 | 333 | 57,100 | -6 | 98% | 99% | 101% | ▼▼▼ | 102% | 101% | 0% | 87% | 107% |
20250527 | 330 | 339 | 330 | 336 | 84,400 | 3 | 101% | 102% | 148% | ▲ | 98% | 97% | 0% | 88% | 108% |
20250528 | 341 | 341 | 334 | 335 | 23,500 | -1 | 100% | 98% | 28% | ▼ | 100% | 100% | 0% | 87% | 108% |
20250529 | 334 | 336 | 333 | 333 | 25,500 | -2 | 99% | 100% | 109% | ▼▼ | 99% | 99% | 0% | 87% | 107% |
20250530 | 337 | 337 | 333 | 334 | 25,300 | 1 | 100% | 99% | 99% | ▲ | 100% | 100% | 0% | 87% | 107% |
20250602 | 333 | 335 | 331 | 332 | 18,700 | -2 | 99% | 100% | 74% | ▼ | 98% | 98% | 0% | 87% | 106% |
20250603 | 338 | 338 | 332 | 332 | 12,800 | 0 | 100% | 98% | 68% | -- | 99% | 0% | 0% | 87% | 100% |
20250604 | 335 | 336 | 332 | 333 | 15,000 | 1 | 100% | 99% | 117% | ▲ | 100% | 0% | 0% | 87% | 100% |
20250605 | 331 | 334 | 331 | 332 | 26,100 | -1 | 100% | 100% | 174% | ▼ | 99% | 0% | 0% | 87% | 100% |
20250606 | 333 | 333 | 330 | 330 | 15,400 | -2 | 99% | 99% | 59% | ▼▼ | % | % | % | 86% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 104,600 | 395,200 | 0 | 164,300 | 104,600 | 230,900 |
2025-05-23 | 97,900 | 395,400 | 0 | 160,200 | 97,900 | 235,200 |
2025-05-16 | 125,300 | 392,800 | 0 | 164,800 | 125,300 | 228,000 |
2025-05-09 | 140,600 | 450,400 | 0 | 194,700 | 140,600 | 255,700 |
2025-05-02 | 86,000 | 373,500 | 0 | 191,000 | 86,000 | 182,500 |
2025-04-25 | 80,100 | 385,700 | 0 | 185,700 | 80,100 | 200,000 |
2025-04-18 | 81,000 | 375,700 | 0 | 168,700 | 81,000 | 207,000 |
2025-04-11 | 83,600 | 392,000 | 0 | 169,500 | 83,600 | 222,500 |
2025-04-04 | 88,100 | 413,500 | 0 | 168,400 | 88,100 | 245,100 |
2025-03-28 | 119,000 | 481,300 | 0 | 201,500 | 119,000 | 279,800 |
2025-03-21 | 98,100 | 474,800 | 0 | 195,600 | 98,100 | 279,200 |
2025-03-14 | 67,500 | 473,000 | 0 | 201,900 | 67,500 | 271,100 |
2025-03-07 | 114,900 | 464,500 | 0 | 215,700 | 114,900 | 248,800 |
2025-02-28 | 123,900 | 460,700 | 0 | 214,800 | 123,900 | 245,900 |
2025-02-21 | 343,300 | 579,700 | 0 | 212,400 | 343,300 | 367,300 |
2025-02-14 | 61,400 | 414,200 | 0 | 226,300 | 61,400 | 187,900 |
2025-02-07 | 73,600 | 434,000 | 0 | 241,300 | 73,600 | 192,700 |
2025-01-31 | 86,100 | 441,900 | 0 | 242,200 | 86,100 | 199,700 |
2025-01-24 | 87,600 | 440,400 | 0 | 240,700 | 87,600 | 199,700 |
2025-01-17 | 107,000 | 453,800 | 0 | 244,300 | 107,000 | 209,500 |
2025-01-10 | 154,500 | 423,800 | 0 | 236,500 | 154,500 | 187,300 |
2024-12-27 | 89,000 | 435,300 | 0 | 242,600 | 89,000 | 192,700 |
2024-12-20 | 37,900 | 389,500 | 0 | 218,200 | 37,900 | 171,300 |
2024-12-13 | 43,100 | 384,800 | 0 | 214,700 | 43,100 | 170,100 |
2024-12-06 | 66,400 | 402,700 | 0 | 214,700 | 66,400 | 188,000 |
2024-11-29 | 62,800 | 444,900 | 300 | 226,200 | 62,500 | 218,700 |
2024-11-22 | 8,800 | 411,800 | 0 | 221,200 | 8,800 | 190,600 |
2024-11-15 | 9,300 | 409,300 | 0 | 221,900 | 9,300 | 187,400 |
2024-11-08 | 13,800 | 405,700 | 0 | 219,300 | 13,800 | 186,400 |
2024-11-01 | 12,900 | 406,400 | 0 | 219,500 | 12,900 | 186,900 |
2024-10-25 | 12,900 | 405,100 | 0 | 221,900 | 12,900 | 183,200 |
2024-10-18 | 14,900 | 404,400 | 0 | 220,800 | 14,900 | 183,600 |
2024-10-11 | 14,900 | 401,900 | 0 | 220,400 | 14,900 | 181,500 |
2024-10-04 | 15,300 | 382,900 | 0 | 209,000 | 15,300 | 173,900 |
2024-09-27 | 15,100 | 370,200 | 0 | 202,200 | 15,100 | 168,000 |
2024-09-20 | 15,500 | 386,000 | 0 | 207,400 | 15,500 | 178,600 |
2024-09-13 | 12,700 | 395,300 | 0 | 201,600 | 12,700 | 193,700 |
2024-09-06 | 11,700 | 397,800 | 0 | 196,600 | 11,700 | 201,200 |
2024-08-30 | 14,600 | 402,200 | 0 | 193,400 | 14,600 | 208,800 |
2024-08-23 | 15,900 | 414,900 | 0 | 194,700 | 15,900 | 220,200 |
2024-08-16 | 14,800 | 412,700 | 0 | 193,800 | 14,800 | 218,900 |
2024-08-09 | 13,800 | 428,300 | 0 | 205,500 | 13,800 | 222,800 |
2024-08-02 | 9,700 | 551,400 | 0 | 222,500 | 9,700 | 328,900 |
2024-07-26 | 10,800 | 549,200 | 0 | 221,100 | 10,800 | 328,100 |
2024-07-19 | 14,000 | 550,600 | 0 | 214,200 | 14,000 | 336,400 |
2024-07-12 | 15,000 | 551,100 | 0 | 215,800 | 15,000 | 335,300 |
2024-07-05 | 16,500 | 560,500 | 0 | 205,900 | 16,500 | 354,600 |
2024-06-28 | 19,100 | 555,000 | 0 | 189,300 | 19,100 | 365,700 |
2024-06-21 | 25,400 | 570,800 | 0 | 190,200 | 25,400 | 380,600 |
2024-06-14 | 24,400 | 509,500 | 0 | 174,900 | 24,400 | 334,600 |
2024-06-07 | 17,100 | 455,900 | 0 | 179,700 | 17,100 | 276,200 |
2024-05-31 | 13,300 | 431,900 | 0 | 166,600 | 13,300 | 265,300 |
2024-05-24 | 14,400 | 458,100 | 0 | 173,300 | 14,400 | 284,800 |
2024-05-17 | 14,900 | 476,200 | 0 | 208,300 | 14,900 | 267,900 |
2024-05-10 | 11,700 | 511,100 | 0 | 213,600 | 11,700 | 297,500 |
2024-05-02 | 11,400 | 507,900 | 0 | 210,500 | 11,400 | 297,400 |
2024-04-26 | 13,000 | 517,900 | 0 | 215,300 | 13,000 | 302,600 |
2024-04-19 | 24,200 | 532,900 | 0 | 218,900 | 24,200 | 314,000 |
2024-04-12 | 26,300 | 517,100 | 0 | 194,000 | 26,300 | 323,100 |
2024-04-05 | 26,200 | 494,200 | 0 | 182,100 | 26,200 | 312,100 |
2024-03-29 | 38,600 | 507,300 | 0 | 187,300 | 38,600 | 320,000 |
2024-03-22 | 38,600 | 542,100 | 0 | 206,200 | 38,600 | 335,900 |
2024-03-15 | 49,800 | 517,200 | 0 | 209,600 | 49,800 | 307,600 |
2024-03-08 | 43,300 | 441,700 | 0 | 142,700 | 43,300 | 299,000 |
2024-03-01 | 9,500 | 329,600 | 0 | 168,600 | 9,500 | 161,000 |
2024-02-22 | 9,600 | 330,000 | 0 | 176,700 | 9,600 | 153,300 |
2024-02-16 | 10,800 | 333,500 | 0 | 184,500 | 10,800 | 149,000 |
2024-02-09 | 34,200 | 366,400 | 0 | 155,200 | 34,200 | 211,200 |
2024-02-02 | 12,000 | 327,600 | 0 | 165,500 | 12,000 | 162,100 |
2024-01-26 | 10,300 | 352,200 | 0 | 181,200 | 10,300 | 171,000 |
2024-01-19 | 12,600 | 367,300 | 0 | 191,900 | 12,600 | 175,400 |
2024-01-12 | 17,800 | 361,700 | 0 | 185,700 | 17,800 | 176,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-02 | Nomura International plc | 136,000 | 0.45% | ▼ | -16,100 | 311 | 333 | 305 | 313 | 205,000 |
2025-04-01 | Nomura International plc | 152,100 | 0.51% | ▲ | 9,400 | 341 | 343 | 325 | 328 | 117,600 |
2025-03-19 | Nomura International plc | 142,700 | 0.47% | ▼ | -6,500 | 356 | 363 | 356 | 360 | 37,800 |
2025-03-18 | Nomura International plc | 149,200 | 0.50% | ▲ | 357 | 360 | 357 | 357 | 28,400 | |
2025-03-13 | Nomura International plc | 148,600 | 0.49% | ▼ | -1,000 | 357 | 358 | 353 | 353 | 43,800 |
2025-03-12 | Nomura International plc | 149,600 | 0.50% | ▲ | 4,400 | 350 | 362 | 350 | 355 | 65,400 |
2025-03-06 | Nomura International plc | 145,200 | 0.48% | ▼ | -7,700 | 356 | 360 | 353 | 354 | 50,100 |
2025-02-28 | Nomura International plc | 152,900 | 0.51% | ▲ | 10,400 | 364 | 375 | 360 | 365 | 118,300 |
2025-02-21 | Nomura International plc | 142,500 | 0.47% | ▼ | -38,500 | 387 | 414 | 380 | 397 | 4,122,300 |
2025-01-24 | Nomura International plc | 181,000 | 0.60% | ▲ | 4,300 | 354 | 363 | 349 | 363 | 105,700 |
2025-01-20 | Nomura International plc | 176,700 | 0.59% | ▼ | -8,800 | 352 | 365 | 352 | 354 | 120,100 |
2025-01-16 | Nomura International plc | 185,500 | 0.62% | ▲ | 9,700 | 370 | 373 | 361 | 361 | 98,200 |
2025-01-10 | Nomura International plc | 175,800 | 0.59% | ▼ | -11,200 | 367 | 369 | 360 | 368 | 136,600 |
2024-10-10 | Nomura International plc | 187,000 | 0.62% | ▲ | 14,800 | 317 | 317 | 306 | 306 | 55,500 |
2024-10-08 | Nomura International plc | 172,200 | 0.57% | ▼ | -8,200 | 320 | 322 | 316 | 322 | 39,500 |
2024-09-05 | Nomura International plc | 180,400 | 0.60% | ▲ | 4,400 | 301 | 308 | 301 | 303 | 34,300 |
2024-08-06 | Nomura International plc | 176,000 | 0.59% | ▼ | -8,900 | 314 | 315 | 280 | 297 | 189,000 |
2024-07-19 | Nomura International plc | 184,900 | 0.62% | ▲ | 25,500 | 363 | 367 | 362 | 362 | 56,300 |
2024-06-24 | Nomura International plc | 159,400 | 0.53% | ▲ | 10,700 | 401 | 404 | 393 | 400 | 134,800 |
2024-06-21 | Nomura International plc | 148,700 | 0.49% | ▼ | -3,000 | 398 | 404 | 396 | 400 | 184,600 |
2024-06-20 | Nomura International plc | 151,700 | 0.50% | ▲ | 388 | 395 | 384 | 388 | 97,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250520 | 15:30 | フジプレアム | 非上場の親会社等の決算に関するお知らせ |
20250501 | 13:30 | フジプレアム | 資本コストや株価を意識した経営の実現に向けた対応について |
20241204 | 15:30 | フジプレアム | 連結子会社における退職金の支払い取りやめに伴う特別利益の計上に関するお知らせ |
20241108 | 15:30 | フジプレアム | 令和7年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240809 | 15:00 | フジプレアム | 令和7年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240626 | 15:00 | フジプレアム | 支配株主等に関する事項について |
20240624 | 13:00 | フジプレアム | (訂正・数値データ訂正)「令和6年3月期 決算短信〔日本基準〕(連結)」の一部訂正について |
20240520 | 15:00 | フジプレアム | 非上場の親会社等の決算に関するお知らせ |
20240515 | 15:00 | フジプレアム | 令和6年3月期 決算短信〔日本基準〕(連結) |
20240515 | 15:00 | フジプレアム | 剰余金の配当(期末配当)に関するお知らせ |
20240313 | 12:00 | フジプレアム | 株式の取得(子会社化)に関するお知らせ |
20240209 | 15:00 | フジプレアム | 令和6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 |
---|---|---|---|
4237 | 1 | フジプレアム株式会社 | 2025-06-07 16:26:19 |
4237 | 2 | 配当状況 | フジプレアム株式会社 | 2024-07-01 13:28:14 |
4237 | 2 | 株主総会 | フジプレアム株式会社 | 2024-07-01 13:28:12 |
4237 | 2 | コーポレート・ガバナンス | フジプレアム株式会社 | 2024-07-01 13:28:11 |
4237 | 2 | PRE(年次報告書) | フジプレアム株式会社 | 2024-07-01 13:28:09 |
4237 | 2 | 決算説明会資料 | フジプレアム株式会社 | 2024-07-01 13:28:08 |
4237 | 2 | 有価証券報告書 | フジプレアム株式会社 | 2024-07-01 13:28:06 |
4237 | 2 | IR情報 | フジプレアム株式会社 | 2024-07-01 12:30:58 |
4237 | 2 | 免責事項 | フジプレアム株式会社 | 2024-07-01 12:30:57 |
4237 | 2 | 電子公告 | フジプレアム株式会社 | 2024-07-01 12:30:55 |