| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,400 | 1,400 | 1,379 | 1,382 | 132,300 | -24 | 98% | 99% | 157% | ▼▼ | 99% | 102% | 99% | 88% | 100% |
| 20240726 | 1,383 | 1,395 | 1,371 | 1,371 | 82,700 | -11 | 99% | 99% | 63% | ▼▼▼ | 100% | 97% | 99% | 88% | 100% |
| 20240729 | 1,388 | 1,402 | 1,386 | 1,391 | 61,800 | 20 | 101% | 100% | 75% | ▲ | 99% | 91% | 99% | 89% | 101% |
| 20240730 | 1,392 | 1,392 | 1,369 | 1,376 | 82,100 | -15 | 99% | 99% | 133% | ▼ | 102% | 88% | 100% | 88% | 100% |
| 20240731 | 1,375 | 1,405 | 1,366 | 1,405 | 50,500 | 29 | 102% | 102% | 62% | ▲ | 96% | 87% | 98% | 90% | 102% |
| 20240801 | 1,402 | 1,402 | 1,349 | 1,350 | 98,600 | -55 | 96% | 96% | 195% | ▼ | 98% | 92% | 106% | 86% | 100% |
| 20240802 | 1,300 | 1,306 | 1,268 | 1,268 | 180,100 | -82 | 94% | 98% | 183% | ▼▼ | 93% | 103% | 117% | 81% | 100% |
| 20240805 | 1,178 | 1,214 | 1,089 | 1,093 | 252,100 | -175 | 86% | 93% | 140% | ▼▼▼ | 103% | 103% | 116% | 70% | 100% |
| 20240806 | 1,183 | 1,226 | 1,155 | 1,215 | 224,000 | 122 | 111% | 103% | 89% | ▲ | 104% | 107% | 118% | 78% | 111% |
| 20240807 | 1,161 | 1,237 | 1,161 | 1,202 | 127,100 | -13 | 99% | 104% | 57% | ▼ | 99% | 104% | 114% | 77% | 110% |
| 20240808 | 1,200 | 1,217 | 1,186 | 1,190 | 80,100 | -12 | 99% | 99% | 63% | ▼▼ | 95% | 101% | 107% | 76% | 109% |
| 20240809 | 1,279 | 1,279 | 1,183 | 1,213 | 172,000 | 23 | 102% | 95% | 215% | ▲ | 100% | 112% | 113% | 78% | 111% |
| 20240813 | 1,220 | 1,225 | 1,205 | 1,222 | 88,300 | 9 | 101% | 100% | 51% | ▲▲ | 101% | 112% | 111% | 78% | 112% |
| 20240814 | 1,223 | 1,243 | 1,210 | 1,240 | 82,900 | 18 | 101% | 101% | 94% | ▲▲▲ | 101% | 111% | 110% | 79% | 113% |
| 20240815 | 1,237 | 1,265 | 1,231 | 1,252 | 47,600 | 12 | 101% | 101% | 57% | ▲▲▲▲ | 100% | 106% | 106% | 81% | 115% |
| 20240816 | 1,280 | 1,287 | 1,264 | 1,286 | 81,800 | 34 | 103% | 100% | 172% | ▲▲▲▲▲ | 99% | 98% | 97% | 88% | 118% |
| 20240819 | 1,383 | 1,406 | 1,362 | 1,369 | 562,000 | 83 | 106% | 99% | 687% | ▲▲▲▲▲▲ | 99% | 98% | 97% | 95% | 125% |
| 20240820 | 1,382 | 1,391 | 1,350 | 1,367 | 181,600 | -2 | 100% | 99% | 32% | ▼ | 100% | 101% | 97% | 95% | 125% |
| 20240821 | 1,356 | 1,373 | 1,351 | 1,355 | 79,200 | -12 | 99% | 100% | 44% | ▼▼ | 100% | 102% | 97% | 96% | 124% |
| 20240822 | 1,352 | 1,369 | 1,346 | 1,352 | 77,000 | -3 | 100% | 100% | 97% | ▼▼▼ | 100% | 99% | 95% | 96% | 124% |
| 20240823 | 1,360 | 1,373 | 1,352 | 1,355 | 64,200 | 3 | 100% | 100% | 83% | ▲ | 99% | 100% | 95% | 96% | 124% |
| 20240826 | 1,354 | 1,359 | 1,333 | 1,343 | 82,100 | -12 | 99% | 99% | 128% | ▼ | 103% | 102% | 97% | 96% | 123% |
| 20240827 | 1,333 | 1,377 | 1,333 | 1,373 | 79,400 | 30 | 102% | 103% | 97% | ▲ | 99% | 99% | 97% | 98% | 126% |
| 20240828 | 1,358 | 1,358 | 1,336 | 1,345 | 61,300 | -28 | 98% | 99% | 77% | ▼ | 99% | 100% | 98% | 96% | 123% |
| 20240829 | 1,343 | 1,352 | 1,326 | 1,330 | 81,800 | -15 | 99% | 99% | 133% | ▼▼ | 101% | 98% | 98% | 97% | 122% |
| 20240830 | 1,343 | 1,359 | 1,335 | 1,359 | 77,900 | 29 | 102% | 101% | 95% | ▲ | 99% | 97% | 97% | 99% | 124% |
| 20240902 | 1,351 | 1,363 | 1,334 | 1,337 | 59,100 | -22 | 98% | 99% | 76% | ▼ | 100% | 97% | 98% | 97% | 122% |
| 20240903 | 1,336 | 1,343 | 1,330 | 1,339 | 88,000 | 2 | 100% | 100% | 149% | ▲ | 99% | 97% | 101% | 98% | 113% |
| 20240904 | 1,317 | 1,327 | 1,298 | 1,301 | 118,200 | -38 | 97% | 99% | 134% | ▼ | 102% | 99% | 104% | 95% | 109% |
| 20240905 | 1,287 | 1,326 | 1,284 | 1,314 | 58,200 | 13 | 101% | 102% | 49% | ▲ | 98% | 95% | 102% | 96% | 110% |
| 20240906 | 1,317 | 1,318 | 1,283 | 1,290 | 45,500 | -24 | 98% | 98% | 78% | ▼ | 103% | 101% | 108% | 94% | 106% |
| 20240909 | 1,239 | 1,284 | 1,238 | 1,280 | 85,700 | -10 | 99% | 103% | 188% | ▼▼ | 99% | 96% | 104% | 93% | 105% |
| 20240910 | 1,289 | 1,289 | 1,270 | 1,270 | 35,100 | -10 | 99% | 99% | 41% | ▼▼▼ | 98% | 97% | 106% | 92% | 102% |
| 20240911 | 1,265 | 1,269 | 1,234 | 1,241 | 54,900 | -29 | 98% | 98% | 156% | ▼▼▼▼ | 100% | 102% | 108% | 90% | 100% |
| 20240912 | 1,249 | 1,270 | 1,242 | 1,252 | 61,000 | 11 | 101% | 100% | 111% | ▲ | 99% | 102% | 108% | 91% | 101% |
| 20240913 | 1,246 | 1,253 | 1,232 | 1,237 | 53,600 | -15 | 99% | 99% | 88% | ▼ | 99% | 103% | 108% | 90% | 100% |
| 20240917 | 1,243 | 1,252 | 1,212 | 1,228 | 62,400 | -9 | 99% | 99% | 116% | ▼▼ | 100% | 105% | 109% | 89% | 100% |
| 20240918 | 1,232 | 1,246 | 1,221 | 1,232 | 47,900 | 4 | 100% | 100% | 77% | ▲ | 102% | 105% | 108% | 90% | 100% |
| 20240919 | 1,249 | 1,275 | 1,249 | 1,269 | 72,100 | 37 | 103% | 102% | 151% | ▲▲ | 99% | 103% | 105% | 92% | 103% |
| 20240920 | 1,277 | 1,282 | 1,259 | 1,263 | 111,900 | -6 | 100% | 99% | 155% | ▼ | 101% | 101% | 106% | 92% | 103% |
| 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% | 96% | 100% | 109% |
| 20241007 | 1,352 | 1,353 | 1,325 | 1,335 | 85,300 | -4 | 100% | 99% | 74% | ▼ | 100% | 99% | 0% | 100% | 109% |
| 20241008 | 1,321 | 1,337 | 1,316 | 1,322 | 93,000 | -13 | 99% | 100% | 109% | ▼▼ | 101% | 99% | 0% | 99% | 108% |
| 20241009 | 1,330 | 1,350 | 1,328 | 1,346 | 83,700 | 24 | 102% | 101% | 90% | ▲ | 98% | 98% | 0% | 100% | 110% |
| 20241010 | 1,346 | 1,346 | 1,318 | 1,318 | 46,400 | -28 | 98% | 98% | 55% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20241011 | 1,318 | 1,320 | 1,305 | 1,305 | 40,300 | -13 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 0% | 97% | 106% |
| 20241015 | 1,317 | 1,321 | 1,302 | 1,314 | 32,000 | 9 | 101% | 100% | 79% | ▲ | 100% | 101% | 0% | 98% | 107% |
| 20241016 | 1,305 | 1,324 | 1,300 | 1,309 | 27,700 | -5 | 100% | 100% | 87% | ▼ | 100% | 99% | 0% | 97% | 107% |
| 20241017 | 1,310 | 1,321 | 1,310 | 1,313 | 23,600 | 4 | 100% | 100% | 85% | ▲ | 101% | 0% | 0% | 98% | 107% |
| 20241018 | 1,313 | 1,324 | 1,313 | 1,321 | 15,800 | 8 | 101% | 101% | 67% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 1,316 | 1,326 | 1,314 | 1,315 | 21,100 | -6 | 100% | 100% | 134% | ▼ | 98% | 0% | 0% | 98% | 104% |
| 20241022 | 1,315 | 1,325 | 1,293 | 1,294 | 42,300 | -21 | 98% | 98% | 200% | ▼▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:22:40 |
| 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 |
| 4554 | 2 | Group Policy｜Fuji Pharma Co.,Ltd. | 2024-06-19 04:23:39 |