| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 1,329 | 1,331 | 1,307 | 1,320 | 35,000 | -9 | 99% | 99% | 83% | ▼ | 4 | 0 | 0 | 100% | 107% | 104% | 99% | 3% |
| 20250624 | 1,326 | 1,330 | 1,318 | 1,325 | 17,800 | 5 | 100% | 100% | 51% | ▲ | 3 | 0 | 0 | 101% | 105% | 104% | 99% | 3% |
| 20250625 | 1,322 | 1,331 | 1,319 | 1,330 | 24,400 | 5 | 100% | 101% | 137% | ▲▲ | 2 | 0 | 0 | 102% | 97% | 99% | 100% | 3% |
| 20250626 | 1,390 | 1,423 | 1,364 | 1,416 | 257,200 | 86 | 106% | 102% | 1054% | ▲▲▲ | 0 | 0 | 0 | 99% | 94% | 97% | 100% | 10% |
| 20250627 | 1,430 | 1,432 | 1,402 | 1,415 | 127,800 | -1 | 100% | 99% | 50% | ▼ | 0 | 0 | 0 | 98% | 95% | 98% | 100% | 10% |
| 20250630 | 1,411 | 1,415 | 1,382 | 1,386 | 78,400 | -29 | 98% | 98% | 61% | ▼▼ | 0 | 0 | 0 | 98% | 97% | 100% | 98% | 8% |
| 20250701 | 1,380 | 1,380 | 1,344 | 1,355 | 58,700 | -31 | 98% | 98% | 75% | ▼▼▼ | 0 | 0 | 0 | 100% | 99% | 103% | 96% | 5% |
| 20250702 | 1,342 | 1,354 | 1,339 | 1,348 | 46,500 | -7 | 99% | 100% | 79% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 99% | 102% | 95% | 5% |
| 20250703 | 1,348 | 1,354 | 1,322 | 1,337 | 68,200 | -11 | 99% | 99% | 147% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 100% | 104% | 94% | 4% |
| 20250704 | 1,333 | 1,351 | 1,332 | 1,342 | 24,800 | 5 | 100% | 101% | 36% | ▲ | 0 | 0 | 0 | 99% | 99% | 103% | 95% | 4% |
| 20250707 | 1,342 | 1,345 | 1,330 | 1,331 | 53,100 | -11 | 99% | 99% | 214% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 94% | 3% |
| 20250708 | 1,326 | 1,328 | 1,318 | 1,323 | 42,100 | -8 | 99% | 100% | 79% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 93% | 2% |
| 20250709 | 1,326 | 1,336 | 1,322 | 1,332 | 33,700 | 9 | 101% | 100% | 80% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 94% | 1% |
| 20250710 | 1,331 | 1,332 | 1,321 | 1,324 | 39,800 | -8 | 99% | 99% | 118% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 94% | 0% |
| 20250711 | 1,325 | 1,347 | 1,325 | 1,327 | 38,700 | 3 | 100% | 100% | 97% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 94% | 1% |
| 20250714 | 1,335 | 1,346 | 1,329 | 1,340 | 23,700 | 13 | 101% | 100% | 61% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 95% | 2% |
| 20250715 | 1,340 | 1,343 | 1,326 | 1,335 | 84,400 | -5 | 100% | 100% | 356% | ▼ | 0 | 0 | 0 | 99% | 104% | 0% | 94% | 1% |
| 20250716 | 1,334 | 1,334 | 1,321 | 1,325 | 58,300 | -10 | 99% | 99% | 69% | ▼▼ | 0 | 0 | 0 | 102% | 104% | 0% | 94% | 0% |
| 20250717 | 1,326 | 1,350 | 1,326 | 1,350 | 56,500 | 25 | 102% | 102% | 97% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 95% | 2% |
| 20250718 | 1,361 | 1,369 | 1,345 | 1,347 | 109,300 | -3 | 100% | 99% | 193% | ▼ | 0 | 0 | 0 | 103% | 0% | 0% | 95% | 2% |
| 20250722 | 1,345 | 1,388 | 1,340 | 1,380 | 129,900 | 33 | 102% | 103% | 119% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 4% |
| 20250723 | 1,385 | 1,389 | 1,367 | 1,385 | 110,900 | 5 | 100% | 100% | 85% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250717 | 16:30 | 富士製薬 | 行使価額修正条項付第１回新株予約権の取得及び消却に関するお知らせ |
| 20250508 | 16:30 | 富士製薬 | 2025年9月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250206 | 16:00 | 富士製薬 | 2025年9月期第1四半期決算短信〔日本基準〕(連結) |
| 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) |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-13 | Barclays Capital Securities Ltd | 121,043 | 0.48% | ▼ | -9,100 | 1,308 | 1,317 | 1,271 | 1,273 | 106,100 |
| 2025-05-09 | Barclays Capital Securities Ltd | 130,143 | 0.52% | ▲ | 8,000 | 1,301 | 1,337 | 1,301 | 1,310 | 174,100 |
| 2025-04-10 | Barclays Capital Securities Ltd | 122,143 | 0.49% | ▼ | -24,600 | 1,315 | 1,320 | 1,290 | 1,306 | 61,500 |
| 2025-02-25 | Barclays Capital Securities Ltd | 146,743 | 0.59% | ▼ | -25,500 | 1,327 | 1,357 | 1,327 | 1,354 | 55,500 |
| 2025-02-12 | MERRILL LYNCH INTERNATIONAL | 121,522 | 0.48% | ▼ | -25,900 | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 |
| 2025-02-12 | MERRILL LYNCH INTERNATIONAL | 121,522 | 0.48% | ▼ | -25,900 | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 |
| 2025-02-10 | MERRILL LYNCH INTERNATIONAL | 147,422 | 0.59% | ▼ | -4,800 | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 |
| 2025-02-10 | MERRILL LYNCH INTERNATIONAL | 147,422 | 0.59% | ▼ | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 | |
| 2025-02-07 | MERRILL LYNCH INTERNATIONAL | 152,222 | 0.61% | ▲ | 12,600 | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 |
| 2025-02-07 | MERRILL LYNCH INTERNATIONAL | 152,222 | 0.61% | ▲ | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 | |
| 2025-02-06 | MERRILL LYNCH INTERNATIONAL | 139,622 | 0.56% | ▲ | 1,600 | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 |
| 2025-02-06 | MERRILL LYNCH INTERNATIONAL | 139,622 | 0.56% | ▲ | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 | |
| 2025-02-05 | MERRILL LYNCH INTERNATIONAL | 138,022 | 0.55% | ▲ | 3,500 | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 |
| 2025-02-05 | MERRILL LYNCH INTERNATIONAL | 138,022 | 0.55% | ▲ | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 | |
| 2025-02-04 | MERRILL LYNCH INTERNATIONAL | 134,522 | 0.54% | ▲ | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 | |
| 2025-02-04 | MERRILL LYNCH INTERNATIONAL | 134,522 | 0.54% | ▲ | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 | |
| 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 |