| 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 | 315 | 317 | 311 | 313 | 19,600 | -1 | 100% | 99% | 120% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20240925 | 313 | 322 | 312 | 314 | 25,500 | 1 | 100% | 100% | 130% | ▲ | 100% | 101% | 97% | 98% | 105% |
| 20240926 | 318 | 320 | 315 | 317 | 18,900 | 3 | 101% | 100% | 74% | ▲▲ | 99% | 99% | 96% | 98% | 106% |
| 20240927 | 320 | 320 | 315 | 318 | 10,400 | 1 | 100% | 99% | 55% | ▲▲▲ | 103% | 104% | 100% | 99% | 107% |
| 20240930 | 307 | 317 | 307 | 317 | 22,800 | -1 | 100% | 103% | 219% | ▼ | 100% | 100% | 96% | 98% | 106% |
| 20241001 | 319 | 320 | 317 | 320 | 20,800 | 3 | 101% | 100% | 91% | ▲ | 98% | 100% | 95% | 99% | 107% |
| 20241002 | 321 | 323 | 316 | 316 | 25,400 | -4 | 99% | 98% | 122% | ▼ | 99% | 102% | 97% | 98% | 106% |
| 20241003 | 316 | 320 | 313 | 313 | 17,700 | -3 | 99% | 99% | 70% | ▼▼ | 101% | 102% | 97% | 97% | 105% |
| 20241004 | 314 | 319 | 314 | 318 | 23,200 | 5 | 102% | 101% | 131% | ▲ | 100% | 97% | 95% | 99% | 107% |
| 20241007 | 316 | 320 | 316 | 317 | 34,100 | -1 | 100% | 100% | 147% | ▼ | 101% | 96% | 93% | 98% | 106% |
| 20241008 | 320 | 322 | 316 | 322 | 39,500 | 5 | 102% | 101% | 116% | ▲ | 100% | 96% | 93% | 100% | 108% |
| 20241009 | 321 | 321 | 316 | 320 | 21,100 | -2 | 99% | 100% | 53% | ▼ | 97% | 97% | 94% | 99% | 107% |
| 20241010 | 317 | 317 | 306 | 306 | 55,500 | -14 | 96% | 97% | 263% | ▼▼ | 101% | 100% | 97% | 95% | 102% |
| 20241011 | 306 | 308 | 305 | 308 | 8,200 | 2 | 101% | 101% | 15% | ▲ | 101% | 100% | 97% | 96% | 101% |
| 20241015 | 306 | 309 | 306 | 308 | 11,800 | 0 | 100% | 101% | 144% | -- | 100% | 99% | 97% | 96% | 101% |
| 20241016 | 308 | 308 | 304 | 307 | 15,800 | -1 | 100% | 100% | 134% | ▼ | 100% | 98% | 97% | 95% | 100% |
| 20241017 | 306 | 307 | 305 | 306 | 8,000 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 97% | 97% | 95% | 100% |
| 20241018 | 306 | 306 | 303 | 305 | 15,800 | -1 | 100% | 100% | 198% | ▼▼▼ | 99% | 95% | 97% | 95% | 100% |
| 20241021 | 306 | 306 | 303 | 304 | 16,900 | -1 | 100% | 99% | 107% | ▼▼▼▼ | 99% | 96% | 98% | 94% | 100% |
| 20241022 | 305 | 305 | 296 | 301 | 28,700 | -3 | 99% | 99% | 170% | ▼▼▼▼▼ | 99% | 99% | 99% | 93% | 100% |
| 20241023 | 300 | 300 | 297 | 297 | 16,900 | -4 | 99% | 99% | 59% | ▼▼▼▼▼▼ | 98% | 100% | 100% | 92% | 100% |
| 20241024 | 297 | 298 | 292 | 292 | 24,500 | -5 | 98% | 98% | 145% | ▼▼▼▼▼▼▼ | 98% | 102% | 102% | 91% | 100% |
| 20241025 | 291 | 291 | 284 | 286 | 27,200 | -6 | 98% | 98% | 111% | ▼▼▼▼▼▼▼▼ | 102% | 105% | 103% | 89% | 100% |
| 20241028 | 285 | 293 | 285 | 292 | 10,100 | 6 | 102% | 102% | 37% | ▲ | 101% | 101% | 107% | 91% | 102% |
| 20241029 | 294 | 297 | 294 | 296 | 16,900 | 4 | 101% | 101% | 167% | ▲▲ | 100% | 100% | 106% | 92% | 103% |
| 20241030 | 298 | 298 | 296 | 297 | 10,600 | 1 | 100% | 100% | 63% | ▲▲▲ | 100% | 101% | 107% | 92% | 104% |
| 20241031 | 295 | 299 | 294 | 296 | 18,400 | -1 | 100% | 100% | 174% | ▼ | 101% | 101% | 107% | 92% | 103% |
| 20241101 | 296 | 299 | 296 | 298 | 17,300 | 2 | 101% | 101% | 94% | ▲ | 99% | 100% | 106% | 93% | 104% |
| 20241105 | 298 | 298 | 294 | 295 | 12,800 | -3 | 99% | 99% | 74% | ▼ | 101% | 101% | 107% | 92% | 103% |
| 20241106 | 294 | 298 | 294 | 297 | 12,300 | 2 | 101% | 101% | 96% | ▲ | 100% | 99% | 106% | 92% | 104% |
| 20241107 | 298 | 298 | 296 | 298 | 11,700 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 97% | 106% | 93% | 104% |
| 20241108 | 297 | 299 | 294 | 298 | 17,400 | 0 | 100% | 100% | 149% | -- | 99% | 96% | 106% | 97% | 104% |
| 20241111 | 298 | 298 | 295 | 296 | 17,500 | -2 | 99% | 99% | 101% | ▼ | 100% | 97% | 107% | 96% | 103% |
| 20241112 | 295 | 296 | 291 | 294 | 24,000 | -2 | 99% | 100% | 137% | ▼▼ | 99% | 97% | 107% | 95% | 103% |
| 20241113 | 292 | 293 | 289 | 289 | 21,500 | -5 | 98% | 99% | 90% | ▼▼▼ | 99% | 98% | 107% | 94% | 101% |
| 20241114 | 289 | 291 | 286 | 286 | 20,600 | -3 | 99% | 99% | 96% | ▼▼▼▼ | 100% | 99% | 108% | 93% | 100% |
| 20241115 | 286 | 288 | 284 | 285 | 22,500 | -1 | 100% | 100% | 109% | ▼▼▼▼▼ | 100% | 101% | 110% | 93% | 100% |
| 20241118 | 282 | 284 | 279 | 282 | 27,900 | -3 | 99% | 100% | 124% | ▼▼▼▼▼▼ | 100% | 100% | 109% | 93% | 100% |
| 20241119 | 283 | 286 | 282 | 284 | 9,600 | 2 | 101% | 100% | 34% | ▲ | 100% | 111% | 109% | 94% | 101% |
| 20241120 | 284 | 284 | 279 | 283 | 34,700 | -1 | 100% | 100% | 361% | ▼ | 101% | 112% | 110% | 95% | 100% |
| 20241121 | 281 | 284 | 281 | 283 | 9,800 | 0 | 100% | 101% | 28% | -- | 101% | 111% | 110% | 95% | 100% |
| 20241122 | 282 | 284 | 281 | 284 | 25,900 | 1 | 100% | 101% | 264% | ▲ | 100% | 108% | 109% | 95% | 101% |
| 20241125 | 284 | 285 | 280 | 283 | 19,900 | -1 | 100% | 100% | 77% | ▼ | 101% | 98% | 97% | 95% | 100% |
| 20241126 | 313 | 336 | 309 | 316 | 2,470,300 | 33 | 112% | 101% | 12414% | ▲ | 98% | 94% | 95% | 100% | 112% |
| 20241127 | 320 | 325 | 312 | 313 | 448,500 | -3 | 99% | 98% | 18% | ▼ | 97% | 96% | 97% | 99% | 111% |
| 20241128 | 313 | 315 | 300 | 305 | 178,700 | -8 | 97% | 97% | 40% | ▼▼ | 101% | 99% | 99% | 97% | 108% |
| 20241129 | 305 | 308 | 301 | 308 | 54,800 | 3 | 101% | 101% | 31% | ▲ | 97% | 99% | 97% | 97% | 109% |
| 20241202 | 309 | 309 | 299 | 301 | 67,000 | -7 | 98% | 97% | 122% | ▼ | 99% | 102% | 99% | 95% | 107% |
| 20241203 | 304 | 307 | 301 | 301 | 43,100 | 0 | 100% | 99% | 64% | -- | 99% | 103% | 99% | 95% | 107% |
| 20241204 | 301 | 301 | 296 | 297 | 46,000 | -4 | 99% | 99% | 107% | ▼ | 101% | 102% | 99% | 94% | 105% |
| 20241205 | 300 | 303 | 297 | 303 | 50,500 | 6 | 102% | 101% | 110% | ▲ | 101% | 101% | 98% | 96% | 107% |
| 20241206 | 303 | 308 | 301 | 307 | 63,600 | 4 | 101% | 101% | 126% | ▲▲ | 99% | 97% | 0% | 97% | 109% |
| 20241209 | 311 | 314 | 308 | 309 | 35,100 | 2 | 101% | 99% | 55% | ▲▲▲ | 98% | 97% | 0% | 98% | 110% |
| 20241210 | 309 | 309 | 303 | 304 | 34,300 | -5 | 98% | 98% | 98% | ▼ | 100% | 99% | 0% | 96% | 108% |
| 20241211 | 304 | 306 | 301 | 305 | 44,200 | 1 | 100% | 100% | 129% | ▲ | 100% | 99% | 0% | 97% | 108% |
| 20241212 | 303 | 304 | 301 | 303 | 41,800 | -2 | 99% | 100% | 95% | ▼ | 100% | 99% | 0% | 96% | 107% |
| 20241213 | 301 | 303 | 300 | 301 | 23,400 | -2 | 99% | 100% | 56% | ▼▼ | 100% | 99% | 0% | 95% | 107% |
| 20241216 | 301 | 301 | 298 | 300 | 23,500 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 99% | 0% | 95% | 106% |
| 20241217 | 300 | 303 | 298 | 300 | 41,700 | 0 | 100% | 100% | 177% | -- | 100% | 0% | 0% | 95% | 106% |
| 20241218 | 300 | 303 | 299 | 299 | 29,100 | -1 | 100% | 100% | 70% | ▼ | 100% | 0% | 0% | 95% | 106% |
| 20241219 | 298 | 299 | 296 | 297 | 39,500 | -2 | 99% | 100% | 136% | ▼▼ | 99% | 0% | 0% | 94% | 105% |
| 20241220 | 299 | 300 | 297 | 297 | 23,300 | 0 | 100% | 99% | 59% | -- | % | % | % | 94% | 105% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:24:42 |
| 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 |