| 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 | 1,269 | 1,303 | 1,268 | 1,284 | 124,400 | 21 | 102% | 101% | 111% | ▲ | 99% | 100% | 103% | 94% | 105% |
| 20240925 | 1,302 | 1,303 | 1,275 | 1,292 | 82,100 | 8 | 101% | 99% | 66% | ▲▲ | 101% | 100% | 102% | 94% | 105% |
| 20240926 | 1,298 | 1,313 | 1,293 | 1,313 | 118,000 | 21 | 102% | 101% | 144% | ▲▲▲ | 100% | 103% | 103% | 97% | 107% |
| 20240927 | 1,286 | 1,292 | 1,268 | 1,288 | 103,400 | -25 | 98% | 100% | 88% | ▼ | 100% | 106% | 104% | 95% | 105% |
| 20240930 | 1,267 | 1,287 | 1,260 | 1,273 | 128,200 | -15 | 99% | 100% | 124% | ▼▼ | 102% | 105% | 103% | 94% | 104% |
| 20241001 | 1,277 | 1,308 | 1,277 | 1,299 | 78,200 | 26 | 102% | 102% | 61% | ▲ | 98% | 103% | 102% | 97% | 106% |
| 20241002 | 1,294 | 1,301 | 1,268 | 1,271 | 48,700 | -28 | 98% | 98% | 62% | ▼ | 101% | 103% | 101% | 95% | 104% |
| 20241003 | 1,310 | 1,337 | 1,309 | 1,329 | 194,500 | 58 | 105% | 101% | 399% | ▲ | 100% | 100% | 98% | 100% | 108% |
| 20241004 | 1,341 | 1,351 | 1,332 | 1,339 | 115,600 | 10 | 101% | 100% | 59% | ▲▲ | 99% | 97% | 98% | 100% | 109% |
| 20241007 | 1,352 | 1,353 | 1,325 | 1,335 | 85,300 | -4 | 100% | 99% | 74% | ▼ | 100% | 99% | 100% | 100% | 109% |
| 20241008 | 1,321 | 1,337 | 1,316 | 1,322 | 93,000 | -13 | 99% | 100% | 109% | ▼▼ | 101% | 99% | 99% | 99% | 108% |
| 20241009 | 1,330 | 1,350 | 1,328 | 1,346 | 83,700 | 24 | 102% | 101% | 90% | ▲ | 98% | 98% | 98% | 100% | 110% |
| 20241010 | 1,346 | 1,346 | 1,318 | 1,318 | 46,400 | -28 | 98% | 98% | 55% | ▼ | 99% | 100% | 100% | 98% | 107% |
| 20241011 | 1,318 | 1,320 | 1,305 | 1,305 | 40,300 | -13 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 101% | 97% | 106% |
| 20241015 | 1,317 | 1,321 | 1,302 | 1,314 | 32,000 | 9 | 101% | 100% | 79% | ▲ | 100% | 101% | 103% | 98% | 107% |
| 20241016 | 1,305 | 1,324 | 1,300 | 1,309 | 27,700 | -5 | 100% | 100% | 87% | ▼ | 100% | 99% | 105% | 97% | 107% |
| 20241017 | 1,310 | 1,321 | 1,310 | 1,313 | 23,600 | 4 | 100% | 100% | 85% | ▲ | 101% | 97% | 104% | 98% | 107% |
| 20241018 | 1,313 | 1,324 | 1,313 | 1,321 | 15,800 | 8 | 101% | 101% | 67% | ▲▲ | 100% | 97% | 104% | 98% | 105% |
| 20241021 | 1,316 | 1,326 | 1,314 | 1,315 | 21,100 | -6 | 100% | 100% | 134% | ▼ | 98% | 100% | 107% | 98% | 104% |
| 20241022 | 1,315 | 1,325 | 1,293 | 1,294 | 42,300 | -21 | 98% | 98% | 200% | ▼▼ | 99% | 102% | 110% | 96% | 102% |
| 20241023 | 1,291 | 1,291 | 1,276 | 1,276 | 41,600 | -18 | 99% | 99% | 98% | ▼▼▼ | 100% | 104% | 112% | 95% | 100% |
| 20241024 | 1,267 | 1,280 | 1,266 | 1,273 | 33,200 | -3 | 100% | 100% | 80% | ▼▼▼▼ | 100% | 104% | 115% | 95% | 100% |
| 20241025 | 1,264 | 1,274 | 1,260 | 1,260 | 39,800 | -13 | 99% | 100% | 120% | ▼▼▼▼▼ | 103% | 104% | 117% | 94% | 100% |
| 20241028 | 1,269 | 1,323 | 1,268 | 1,312 | 86,700 | 52 | 104% | 103% | 218% | ▲ | 100% | 98% | 115% | 97% | 104% |
| 20241029 | 1,313 | 1,320 | 1,300 | 1,311 | 46,000 | -1 | 100% | 100% | 53% | ▼ | 101% | 99% | 116% | 97% | 104% |
| 20241030 | 1,312 | 1,337 | 1,312 | 1,319 | 104,300 | 8 | 101% | 101% | 227% | ▲ | 100% | 99% | 123% | 98% | 105% |
| 20241031 | 1,314 | 1,324 | 1,302 | 1,317 | 41,200 | -2 | 100% | 100% | 40% | ▼ | 99% | 100% | 125% | 98% | 105% |
| 20241101 | 1,302 | 1,316 | 1,290 | 1,292 | 37,600 | -25 | 98% | 99% | 91% | ▼▼ | 99% | 99% | 126% | 96% | 103% |
| 20241105 | 1,301 | 1,302 | 1,286 | 1,289 | 37,000 | -3 | 100% | 99% | 98% | ▼▼▼ | 100% | 102% | 126% | 96% | 102% |
| 20241106 | 1,299 | 1,308 | 1,292 | 1,293 | 54,700 | 4 | 100% | 100% | 148% | ▲ | 101% | 104% | 126% | 96% | 103% |
| 20241107 | 1,295 | 1,324 | 1,295 | 1,305 | 56,400 | 12 | 101% | 101% | 103% | ▲▲ | 99% | 105% | 125% | 97% | 104% |
| 20241108 | 1,305 | 1,310 | 1,286 | 1,293 | 45,300 | -12 | 99% | 99% | 80% | ▼ | 99% | 106% | 126% | 98% | 103% |
| 20241111 | 1,299 | 1,303 | 1,283 | 1,292 | 78,500 | -1 | 100% | 99% | 173% | ▼▼ | 102% | 105% | 126% | 98% | 103% |
| 20241112 | 1,300 | 1,338 | 1,300 | 1,325 | 106,200 | 33 | 103% | 102% | 135% | ▲ | 103% | 109% | 126% | 100% | 105% |
| 20241113 | 1,296 | 1,361 | 1,290 | 1,341 | 228,300 | 16 | 101% | 103% | 215% | ▲▲ | 100% | 104% | 119% | 100% | 106% |
| 20241114 | 1,369 | 1,384 | 1,353 | 1,372 | 160,500 | 31 | 102% | 100% | 70% | ▲▲▲ | 98% | 102% | 118% | 100% | 109% |
| 20241115 | 1,390 | 1,391 | 1,339 | 1,363 | 69,300 | -9 | 99% | 98% | 43% | ▼ | 100% | 107% | 120% | 99% | 108% |
| 20241118 | 1,364 | 1,376 | 1,357 | 1,370 | 46,400 | 7 | 101% | 100% | 67% | ▲ | 103% | 108% | 120% | 100% | 109% |
| 20241119 | 1,365 | 1,421 | 1,365 | 1,411 | 182,100 | 41 | 103% | 103% | 392% | ▲▲ | 100% | 106% | 113% | 100% | 112% |
| 20241120 | 1,419 | 1,447 | 1,415 | 1,420 | 155,600 | 9 | 101% | 100% | 85% | ▲▲▲ | 100% | 107% | 112% | 100% | 113% |
| 20241121 | 1,428 | 1,437 | 1,410 | 1,423 | 65,300 | 3 | 100% | 100% | 42% | ▲▲▲▲ | 101% | 113% | 108% | 100% | 113% |
| 20241122 | 1,437 | 1,458 | 1,426 | 1,458 | 124,100 | 35 | 102% | 101% | 190% | ▲▲▲▲▲ | 101% | 111% | 106% | 100% | 116% |
| 20241125 | 1,465 | 1,488 | 1,456 | 1,481 | 136,100 | 23 | 102% | 101% | 110% | ▲▲▲▲▲▲ | 102% | 110% | 105% | 100% | 115% |
| 20241126 | 1,481 | 1,527 | 1,467 | 1,507 | 344,500 | 26 | 102% | 102% | 253% | ▲▲▲▲▲▲▲ | 97% | 104% | 98% | 100% | 117% |
| 20241127 | 1,573 | 1,573 | 1,500 | 1,523 | 362,600 | 16 | 101% | 97% | 105% | ▲▲▲▲▲▲▲▲ | 105% | 106% | 100% | 100% | 118% |
| 20241128 | 1,546 | 1,630 | 1,539 | 1,622 | 455,200 | 99 | 107% | 105% | 126% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 97% | 100% | 126% |
| 20241129 | 1,598 | 1,643 | 1,590 | 1,614 | 284,200 | -8 | 100% | 101% | 62% | ▼ | 102% | 100% | 97% | 100% | 125% |
| 20241202 | 1,600 | 1,635 | 1,591 | 1,635 | 158,500 | 21 | 101% | 102% | 56% | ▲ | 100% | 95% | 95% | 100% | 127% |
| 20241203 | 1,634 | 1,640 | 1,595 | 1,632 | 170,300 | -3 | 100% | 100% | 107% | ▼ | 99% | 96% | 95% | 100% | 126% |
| 20241204 | 1,623 | 1,633 | 1,590 | 1,603 | 212,400 | -29 | 98% | 99% | 125% | ▼▼ | 101% | 96% | 97% | 98% | 124% |
| 20241205 | 1,590 | 1,611 | 1,587 | 1,603 | 161,900 | 0 | 100% | 101% | 76% | -- | 97% | 96% | 97% | 98% | 124% |
| 20241206 | 1,590 | 1,590 | 1,550 | 1,550 | 104,400 | -53 | 97% | 97% | 64% | ▼ | 100% | 98% | 0% | 95% | 120% |
| 20241209 | 1,560 | 1,572 | 1,551 | 1,556 | 88,100 | 6 | 100% | 100% | 84% | ▲ | 98% | 100% | 0% | 95% | 117% |
| 20241210 | 1,553 | 1,553 | 1,520 | 1,525 | 132,200 | -31 | 98% | 98% | 150% | ▼ | 100% | 101% | 0% | 93% | 114% |
| 20241211 | 1,527 | 1,542 | 1,520 | 1,529 | 79,500 | 4 | 100% | 100% | 60% | ▲ | 100% | 101% | 0% | 94% | 112% |
| 20241212 | 1,530 | 1,548 | 1,523 | 1,528 | 134,800 | -1 | 100% | 100% | 170% | ▼ | 100% | 101% | 0% | 93% | 112% |
| 20241213 | 1,528 | 1,537 | 1,510 | 1,523 | 103,100 | -5 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 0% | 93% | 111% |
| 20241216 | 1,548 | 1,570 | 1,542 | 1,548 | 107,600 | 25 | 102% | 100% | 104% | ▲ | 100% | 100% | 0% | 95% | 110% |
| 20241217 | 1,552 | 1,557 | 1,541 | 1,548 | 124,000 | 0 | 100% | 100% | 115% | -- | 99% | 0% | 0% | 95% | 109% |
| 20241218 | 1,548 | 1,549 | 1,520 | 1,532 | 89,300 | -16 | 99% | 99% | 72% | ▼ | 101% | 0% | 0% | 94% | 108% |
| 20241219 | 1,514 | 1,558 | 1,510 | 1,536 | 82,300 | 4 | 100% | 101% | 92% | ▲ | 100% | 0% | 0% | 94% | 105% |
| 20241220 | 1,546 | 1,569 | 1,542 | 1,549 | 107,400 | 13 | 101% | 100% | 130% | ▲▲ | % | % | % | 95% | 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 | 15,300 | 212,400 | 8,600 | 133,300 | 6,700 | 79,100 |
| 2024-12-06 | 19,400 | 218,900 | 8,200 | 136,800 | 11,200 | 82,100 |
| 2024-11-29 | 29,400 | 230,900 | 8,100 | 136,000 | 21,300 | 94,900 |
| 2024-11-22 | 11,500 | 234,600 | 8,500 | 141,100 | 3,000 | 93,500 |
| 2024-11-15 | 11,300 | 234,000 | 8,100 | 136,200 | 3,200 | 97,800 |
| 2024-11-08 | 10,300 | 251,200 | 8,100 | 131,800 | 2,200 | 119,400 |
| 2024-11-01 | 10,300 | 249,300 | 8,200 | 132,000 | 2,100 | 117,300 |
| 2024-10-25 | 19,200 | 261,700 | 15,100 | 137,700 | 4,100 | 124,000 |
| 2024-10-18 | 16,900 | 260,200 | 15,100 | 133,700 | 1,800 | 126,500 |
| 2024-10-11 | 16,900 | 261,900 | 15,100 | 133,100 | 1,800 | 128,800 |
| 2024-10-04 | 18,400 | 255,700 | 15,100 | 123,500 | 3,300 | 132,200 |
| 2024-09-27 | 16,300 | 264,100 | 15,100 | 120,800 | 1,200 | 143,300 |
| 2024-09-20 | 18,100 | 279,800 | 15,100 | 119,900 | 3,000 | 159,900 |
| 2024-09-13 | 19,600 | 292,800 | 15,100 | 127,600 | 4,500 | 165,200 |
| 2024-09-06 | 19,400 | 300,800 | 15,100 | 128,700 | 4,300 | 172,100 |
| 2024-08-30 | 18,700 | 292,500 | 15,100 | 122,800 | 3,600 | 169,700 |
| 2024-08-23 | 19,300 | 303,300 | 15,100 | 130,500 | 4,200 | 172,800 |
| 2024-08-16 | 23,300 | 244,400 | 15,100 | 109,500 | 8,200 | 134,900 |
| 2024-08-09 | 23,100 | 248,300 | 15,100 | 109,300 | 8,000 | 139,000 |
| 2024-08-02 | 31,900 | 340,100 | 15,000 | 166,400 | 16,900 | 173,700 |
| 2024-07-26 | 31,000 | 375,600 | 15,000 | 181,300 | 16,000 | 194,300 |
| 2024-07-19 | 25,500 | 387,200 | 15,200 | 177,100 | 10,300 | 210,100 |
| 2024-07-12 | 26,300 | 317,000 | 15,000 | 163,300 | 11,300 | 153,700 |
| 2024-07-05 | 21,400 | 316,400 | 15,000 | 159,900 | 6,400 | 156,500 |
| 2024-06-28 | 19,700 | 308,800 | 15,000 | 157,400 | 4,700 | 151,400 |
| 2024-06-21 | 17,800 | 324,300 | 15,000 | 164,300 | 2,800 | 160,000 |
| 2024-06-14 | 17,400 | 314,000 | 15,000 | 151,700 | 2,400 | 162,300 |
| 2024-06-07 | 26,400 | 308,000 | 15,000 | 148,300 | 11,400 | 159,700 |
| 2024-05-31 | 4,300 | 308,800 | 0 | 148,100 | 4,300 | 160,700 |
| 2024-05-24 | 4,700 | 314,600 | 100 | 147,600 | 4,600 | 167,000 |
| 2024-05-17 | 5,700 | 336,600 | 100 | 145,000 | 5,600 | 191,600 |
| 2024-05-10 | 10,400 | 342,500 | 0 | 151,400 | 10,400 | 191,100 |
| 2024-05-02 | 18,400 | 330,400 | 0 | 155,400 | 18,400 | 175,000 |
| 2024-04-26 | 18,900 | 332,900 | 0 | 154,600 | 18,900 | 178,300 |
| 2024-04-19 | 19,600 | 331,200 | 0 | 151,500 | 19,600 | 179,700 |
| 2024-04-12 | 64,800 | 367,200 | 0 | 163,500 | 64,800 | 203,700 |
| 2024-04-05 | 63,300 | 358,400 | 0 | 152,800 | 63,300 | 205,600 |
| 2024-03-29 | 37,100 | 356,400 | 0 | 159,900 | 37,100 | 196,500 |
| 2024-03-22 | 39,200 | 375,000 | 0 | 155,300 | 39,200 | 219,700 |
| 2024-03-15 | 43,800 | 341,100 | 0 | 142,700 | 43,800 | 198,400 |
| 2024-03-08 | 39,300 | 324,300 | 0 | 126,800 | 39,300 | 197,500 |
| 2024-03-01 | 42,900 | 382,300 | 0 | 131,600 | 42,900 | 250,700 |
| 2024-02-22 | 49,100 | 446,900 | 0 | 137,400 | 49,100 | 309,500 |
| 2024-02-16 | 48,800 | 418,400 | 0 | 132,200 | 48,800 | 286,200 |
| 2024-02-09 | 40,800 | 464,800 | 100 | 153,400 | 40,700 | 311,400 |
| 2024-02-02 | 76,700 | 162,200 | 0 | 56,800 | 76,700 | 105,400 |
| 2024-01-26 | 75,600 | 147,100 | 0 | 51,600 | 75,600 | 95,500 |
| 2024-01-19 | 77,600 | 145,900 | 0 | 49,800 | 77,600 | 96,100 |
| 2024-01-12 | 85,200 | 154,700 | 0 | 57,900 | 85,200 | 96,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | Barclays Capital Securities Ltd | 172,243 | 0.69% | ▼ | -1,500 | 1,481 | 1,527 | 1,467 | 1,507 | 344,500 |
| 2024-09-19 | Barclays Capital Securities Ltd | 173,743 | 0.70% | ▲ | 2,000 | 1,249 | 1,275 | 1,249 | 1,269 | 72,100 |
| 2024-09-12 | Barclays Capital Securities Ltd | 171,743 | 0.69% | ▲ | 1,249 | 1,270 | 1,242 | 1,252 | 61,000 | |
| 2024-05-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 123,704 | 0.49% | ▼ | -17,100 | 1,530 | 1,530 | 1,501 | 1,510 | 48,600 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,804 | 0.56% | ▼ | -20,400 | 1,560 | 1,562 | 1,491 | 1,544 | 198,100 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 161,204 | 0.65% | ▼ | -30,800 | 1,481 | 1,615 | 1,478 | 1,589 | 348,100 |
| 2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 192,004 | 0.77% | ▼ | -12,400 | 1,577 | 1,605 | 1,575 | 1,596 | 56,200 |
| 2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 204,404 | 0.82% | ▲ | 31,100 | 1,523 | 1,548 | 1,519 | 1,537 | 66,700 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 173,304 | 0.70% | ▲ | 20,200 | 1,577 | 1,591 | 1,549 | 1,550 | 166,200 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,104 | 0.61% | ▲ | 26,000 | 1,586 | 1,600 | 1,559 | 1,582 | 154,200 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 127,104 | 0.51% | ▲ | 1,642 | 1,654 | 1,632 | 1,636 | 165,100 | |
| 2024-03-05 | JPM Securities Japan Co Ltd. | 123,126 | 0.49% | ▼ | -13,900 | 1,665 | 1,682 | 1,644 | 1,681 | 152,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 15:30 | 富士製薬 | （訂正）中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせの一部訂正について |
| 20241125 | 17:00 | 富士製薬 | 中期経営計画の策定並びに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関するお知らせ |
| 20241112 | 16:00 | 富士製薬 | 2024年9月期決算短信〔日本基準〕(連結) |
| 20241112 | 16:00 | 富士製薬 | 60周年記念配当および2025年9月期の配当予想に関するお知らせ |
| 20240808 | 16:30 | 富士製薬 | 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 20240808 | 17:00 | 富士製薬 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240808 | 17:00 | 富士製薬 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240718 | 16:30 | 富士製薬 | 第三者割当による第１回乃至第３回新株予約権の発行に関するお知らせ |
| 20240620 | 16:40 | 富士製薬 | 代表取締役の異動に関するお知らせ |
| 20240509 | 17:00 | 富士製薬 | 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 20240509 | 17:00 | 富士製薬 | 第２四半期業績予想と実績の差異および通期業績予想の一部修正に関するお知らせ |
| 20240208 | 17:00 | 富士製薬 | 2024年9月期第1四半期決算短信〔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 |
|---|---|---|---|
| 4554 | 1 | ホーム｜富士製薬工業株式会社 | 2024-12-21 20:20:56 |
| 4554 | 2 | 2024.12.20決算関連2024年9月期（第60期）株主さま向け報告書（株主通信）を掲載しました。 | 2024-12-20 20:31:06 |
| 4554 | 2 | 2024.06.03決算関連2024年9月期（第60期）第2四半期株主さま向け報告書(株主通信)を掲載しました。 | 2024-06-21 15:47:35 |
| 4554 | 2 | IR News Archives｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:47 |
| 4554 | 2 | Contract Manufacturing Business｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:46 |
| 4554 | 2 | Business Alliances｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:45 |
| 4554 | 2 | Disclaimer｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:44 |
| 4554 | 2 | Business Risks｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:43 |
| 4554 | 2 | Disclosure Policy｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:42 |
| 4554 | 2 | Stock Information｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:41 |