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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 1,731 | 1,743 | 1,730 | 1,736 | 251,300 | 6 | 100% | 100% | 84% | ▲ | 103% | 103% | 94% | 98% | 103% |
20241219 | 1,802 | 1,868 | 1,802 | 1,858 | 1,227,700 | 123 | 107% | 103% | 489% | ▲▲ | 98% | 98% | 94% | 100% | 110% |
20241220 | 1,891 | 1,894 | 1,842 | 1,848 | 1,062,000 | -10 | 99% | 98% | 87% | ▼ | 100% | 95% | 98% | 99% | 109% |
20241223 | 1,860 | 1,869 | 1,844 | 1,853 | 532,500 | 5 | 100% | 100% | 50% | ▲ | 100% | 95% | 106% | 100% | 110% |
20241224 | 1,860 | 1,874 | 1,850 | 1,863 | 371,900 | 10 | 101% | 100% | 70% | ▲▲ | 100% | 93% | 106% | 100% | 110% |
20241225 | 1,866 | 1,866 | 1,836 | 1,859 | 565,700 | -4 | 100% | 100% | 152% | ▼ | 96% | 93% | 107% | 100% | 109% |
20241226 | 1,838 | 1,855 | 1,730 | 1,768 | 2,086,800 | -92 | 95% | 96% | 369% | ▼▼ | 102% | 97% | 114% | 95% | 103% |
20241227 | 1,728 | 1,773 | 1,728 | 1,761 | 1,474,900 | -7 | 100% | 102% | 71% | ▼▼▼ | 99% | 95% | 116% | 94% | 103% |
20241230 | 1,748 | 1,758 | 1,715 | 1,732 | 1,258,100 | -29 | 98% | 99% | 85% | ▼▼▼▼ | 99% | 95% | 133% | 93% | 101% |
20250106 | 1,723 | 1,743 | 1,707 | 1,712 | 1,109,000 | -20 | 99% | 99% | 88% | ▼▼▼▼▼ | 98% | 96% | 147% | 92% | 100% |
20250107 | 1,705 | 1,707 | 1,668 | 1,677 | 970,200 | -35 | 98% | 98% | 87% | ▼▼▼▼▼▼ | 100% | 99% | 152% | 90% | 100% |
20250108 | 1,654 | 1,660 | 1,637 | 1,657 | 829,500 | -20 | 99% | 100% | 85% | ▼▼▼▼▼▼▼ | 98% | 99% | 157% | 89% | 100% |
20250109 | 1,640 | 1,642 | 1,574 | 1,599 | 2,237,900 | -58 | 96% | 98% | 270% | ▼▼▼▼▼▼▼▼ | 102% | 105% | 161% | 86% | 100% |
20250110 | 1,605 | 1,666 | 1,600 | 1,639 | 2,088,400 | 40 | 102% | 102% | 93% | ▲ | 100% | 109% | 163% | 88% | 102% |
20250114 | 1,644 | 1,659 | 1,629 | 1,642 | 1,326,900 | 3 | 100% | 100% | 64% | ▲▲ | 98% | 110% | 165% | 88% | 103% |
20250115 | 1,650 | 1,670 | 1,580 | 1,623 | 2,655,400 | -19 | 99% | 98% | 200% | ▼ | 100% | 122% | 168% | 87% | 102% |
20250116 | 1,618 | 1,642 | 1,613 | 1,616 | 1,681,200 | -7 | 100% | 100% | 63% | ▼▼ | 103% | 120% | 178% | 87% | 101% |
20250117 | 1,637 | 1,698 | 1,599 | 1,691 | 7,073,200 | 75 | 105% | 103% | 421% | ▲ | 103% | 110% | 169% | 91% | 106% |
20250120 | 1,731 | 1,829 | 1,700 | 1,786 | 36,795,600 | 95 | 106% | 103% | 520% | ▲▲ | 101% | 110% | 162% | 96% | 112% |
20250121 | 1,800 | 1,849 | 1,700 | 1,823 | 38,518,100 | 38 | 102% | 101% | 105% | ▲▲▲ | 107% | 110% | 158% | 98% | 114% |
20250122 | 1,846 | 1,990 | 1,836 | 1,972 | 43,444,100 | 149 | 108% | 107% | 113% | ▲▲▲▲ | 91% | 109% | 146% | 100% | 123% |
20250123 | 2,000 | 2,000 | 1,766 | 1,817 | 61,437,900 | -155 | 92% | 91% | 141% | ▼ | 106% | 127% | 162% | 92% | 114% |
20250124 | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 | 93 | 105% | 106% | 94% | ▲ | 104% | 120% | 153% | 97% | 119% |
20250127 | 1,907 | 1,978 | 1,905 | 1,975 | 38,782,300 | 65 | 103% | 104% | 67% | ▲▲ | 104% | 128% | 149% | 100% | 124% |
20250128 | 1,960 | 2,042 | 1,930 | 2,035 | 35,555,200 | 60 | 103% | 104% | 92% | ▲▲▲ | 109% | 125% | 146% | 100% | 127% |
20250129 | 2,000 | 2,187 | 1,984 | 2,181 | 68,617,800 | 146 | 107% | 109% | 193% | ▲▲▲▲ | 104% | 113% | 133% | 100% | 136% |
20250130 | 2,194 | 2,314 | 2,188 | 2,285 | 64,811,900 | 105 | 105% | 104% | 94% | ▲▲▲▲▲ | 98% | 115% | 127% | 100% | 143% |
20250131 | 2,247 | 2,285 | 2,164 | 2,191 | 24,815,000 | -94 | 96% | 98% | 38% | ▼ | 110% | 114% | 126% | 96% | 137% |
20250203 | 2,270 | 2,545 | 2,221 | 2,506 | 47,238,800 | 315 | 114% | 110% | 190% | ▲ | 98% | 106% | 111% | 100% | 157% |
20250204 | 2,520 | 2,580 | 2,376 | 2,472 | 29,920,400 | -35 | 99% | 98% | 63% | ▼ | 99% | 108% | 108% | 99% | 155% |
20250205 | 2,522 | 2,598 | 2,435 | 2,490 | 24,458,100 | 19 | 101% | 99% | 82% | ▲ | 105% | 110% | 106% | 99% | 156% |
20250206 | 2,460 | 2,613 | 2,456 | 2,580 | 24,987,500 | 90 | 104% | 105% | 102% | ▲▲ | 98% | 113% | 99% | 100% | 161% |
20250207 | 2,579 | 2,593 | 2,505 | 2,516 | 12,939,900 | -64 | 98% | 98% | 52% | ▼ | 106% | 116% | 100% | 98% | 156% |
20250210 | 2,515 | 2,705 | 2,482 | 2,672 | 19,027,900 | 156 | 106% | 106% | 147% | ▲ | 100% | 104% | 91% | 100% | 165% |
20250212 | 2,730 | 2,750 | 2,672 | 2,718 | 14,754,400 | 46 | 102% | 100% | 78% | ▲▲ | 101% | 106% | 92% | 100% | 168% |
20250213 | 2,700 | 2,733 | 2,693 | 2,716 | 8,702,300 | -2 | 100% | 101% | 59% | ▼ | 107% | 102% | 91% | 100% | 168% |
20250214 | 2,736 | 2,952 | 2,722 | 2,922 | 23,417,000 | 206 | 108% | 107% | 269% | ▲ | 93% | 91% | 83% | 100% | 173% |
20250217 | 3,000 | 3,166 | 2,786 | 2,790 | 20,468,900 | -132 | 95% | 93% | 87% | ▼ | 104% | 95% | 90% | 95% | 156% |
20250218 | 2,743 | 2,853 | 2,626 | 2,850 | 17,331,200 | 60 | 102% | 104% | 85% | ▲ | 97% | 88% | 83% | 98% | 157% |
20250219 | 2,900 | 2,900 | 2,758 | 2,800 | 8,131,600 | -50 | 98% | 97% | 47% | ▼ | 99% | 91% | 88% | 96% | 154% |
20250220 | 2,760 | 2,802 | 2,709 | 2,733 | 5,484,800 | -67 | 98% | 99% | 67% | ▼▼ | 98% | 92% | 90% | 94% | 150% |
20250225 | 2,655 | 2,689 | 2,612 | 2,614 | 3,997,500 | -120 | 96% | 98% | 73% | ▼▼▼ | 98% | 95% | 91% | 89% | 137% |
20250226 | 2,592 | 2,635 | 2,517 | 2,541 | 4,160,500 | -73 | 97% | 98% | 104% | ▼▼▼▼ | 99% | 96% | 93% | 87% | 129% |
20250227 | 2,541 | 2,555 | 2,473 | 2,507 | 3,570,100 | -34 | 99% | 99% | 86% | ▼▼▼▼▼ | 92% | 96% | 90% | 86% | 123% |
20250228 | 2,595 | 2,618 | 2,385 | 2,400 | 8,454,400 | -107 | 96% | 92% | 237% | ▼▼▼▼▼▼ | 102% | 104% | 97% | 82% | 110% |
20250303 | 2,394 | 2,480 | 2,394 | 2,451 | 3,871,600 | 52 | 102% | 102% | 46% | ▲ | 99% | 99% | 0% | 84% | 112% |
20250304 | 2,440 | 2,456 | 2,369 | 2,411 | 2,317,300 | -40 | 98% | 99% | 60% | ▼ | 100% | 100% | 0% | 83% | 110% |
20250305 | 2,420 | 2,450 | 2,391 | 2,427 | 1,578,200 | 16 | 101% | 100% | 68% | ▲ | 102% | 98% | 0% | 83% | 101% |
20250306 | 2,427 | 2,500 | 2,410 | 2,480 | 2,390,600 | 53 | 102% | 102% | 151% | ▲▲ | 98% | 97% | 0% | 85% | 103% |
20250307 | 2,450 | 2,459 | 2,388 | 2,411 | 2,212,300 | -69 | 97% | 98% | 93% | ▼ | 101% | 99% | 0% | 83% | 100% |
20250310 | 2,400 | 2,477 | 2,399 | 2,415 | 1,725,500 | 5 | 100% | 101% | 78% | ▲ | 99% | 98% | 0% | 83% | 101% |
20250311 | 2,402 | 2,416 | 2,335 | 2,387 | 2,127,900 | -28 | 99% | 99% | 123% | ▼ | 99% | 98% | 0% | 82% | 100% |
20250312 | 2,382 | 2,401 | 2,351 | 2,361 | 1,750,100 | -26 | 99% | 99% | 82% | ▼▼ | 99% | 0% | 0% | 81% | 100% |
20250313 | 2,398 | 2,445 | 2,364 | 2,366 | 2,055,200 | 5 | 100% | 99% | 117% | ▲ | 100% | 0% | 0% | 81% | 100% |
20250314 | 2,350 | 2,360 | 2,325 | 2,344 | 1,834,900 | -22 | 99% | 100% | 89% | ▼ | 99% | 0% | 0% | 80% | 100% |
20250317 | 2,355 | 2,370 | 2,331 | 2,331 | 1,428,500 | -13 | 99% | 99% | 78% | ▼▼ | % | % | % | 80% | 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 |
---|---|---|---|---|---|---|
2025-03-07 | 6,784,300 | 5,520,600 | 346,400 | 1,390,400 | 6,437,900 | 4,130,200 |
2025-02-28 | 6,957,000 | 6,276,500 | 304,900 | 1,477,800 | 6,652,100 | 4,798,700 |
2025-02-21 | 7,169,500 | 8,131,200 | 285,000 | 1,745,700 | 6,884,500 | 6,385,500 |
2025-02-14 | 7,940,000 | 8,429,700 | 340,300 | 2,025,400 | 7,599,700 | 6,404,300 |
2025-02-07 | 9,170,000 | 7,353,200 | 262,000 | 1,566,000 | 8,908,000 | 5,787,200 |
2025-01-31 | 11,030,500 | 5,573,000 | 272,300 | 1,368,100 | 10,758,200 | 4,204,900 |
2025-01-24 | 7,980,600 | 6,126,900 | 304,200 | 1,486,900 | 7,676,400 | 4,640,000 |
2025-01-17 | 1,358,200 | 840,400 | 110,800 | 469,300 | 1,247,400 | 371,100 |
2025-01-10 | 592,300 | 414,700 | 63,800 | 276,200 | 528,500 | 138,500 |
2024-12-27 | 211,200 | 267,000 | 42,800 | 207,300 | 168,400 | 59,700 |
2024-12-20 | 64,900 | 413,400 | 35,100 | 372,500 | 29,800 | 40,900 |
2024-12-13 | 40,700 | 476,400 | 34,700 | 448,900 | 6,000 | 27,500 |
2024-12-06 | 51,300 | 478,700 | 44,300 | 453,000 | 7,000 | 25,700 |
2024-11-29 | 49,900 | 465,500 | 43,500 | 439,500 | 6,400 | 26,000 |
2024-11-22 | 47,200 | 436,200 | 40,200 | 377,500 | 7,000 | 58,700 |
2024-11-15 | 45,700 | 431,900 | 40,000 | 378,200 | 5,700 | 53,700 |
2024-11-08 | 48,000 | 427,400 | 40,100 | 381,200 | 7,900 | 46,200 |
2024-11-01 | 43,000 | 256,100 | 34,600 | 212,500 | 8,400 | 43,600 |
2024-10-25 | 38,800 | 285,700 | 34,300 | 227,500 | 4,500 | 58,200 |
2024-10-18 | 39,500 | 238,600 | 34,500 | 180,200 | 5,000 | 58,400 |
2024-10-11 | 39,500 | 238,900 | 34,500 | 174,900 | 5,000 | 64,000 |
2024-10-04 | 44,600 | 242,400 | 34,500 | 176,200 | 10,100 | 66,200 |
2024-09-27 | 38,100 | 230,500 | 25,400 | 167,400 | 12,700 | 63,100 |
2024-09-20 | 67,100 | 224,800 | 46,100 | 160,700 | 21,000 | 64,100 |
2024-09-13 | 42,300 | 221,300 | 33,300 | 155,500 | 9,000 | 65,800 |
2024-09-06 | 35,700 | 225,500 | 28,700 | 155,800 | 7,000 | 69,700 |
2024-08-30 | 24,000 | 238,100 | 17,500 | 173,100 | 6,500 | 65,000 |
2024-08-23 | 22,300 | 215,700 | 17,200 | 155,700 | 5,100 | 60,000 |
2024-08-16 | 19,800 | 216,100 | 17,100 | 162,400 | 2,700 | 53,700 |
2024-08-09 | 39,800 | 211,800 | 36,300 | 156,300 | 3,500 | 55,500 |
2024-08-02 | 39,200 | 755,700 | 31,900 | 682,600 | 7,300 | 73,100 |
2024-07-26 | 52,100 | 793,900 | 42,400 | 709,200 | 9,700 | 84,700 |
2024-07-19 | 51,200 | 1,004,800 | 42,500 | 898,400 | 8,700 | 106,400 |
2024-07-12 | 51,800 | 985,900 | 42,700 | 891,900 | 9,100 | 94,000 |
2024-07-05 | 50,800 | 1,179,900 | 42,500 | 1,034,900 | 8,300 | 145,000 |
2024-06-28 | 59,500 | 1,206,700 | 49,500 | 1,068,700 | 10,000 | 138,000 |
2024-06-21 | 64,600 | 1,212,300 | 51,000 | 1,064,200 | 13,600 | 148,100 |
2024-06-14 | 68,600 | 1,257,600 | 51,400 | 1,059,300 | 17,200 | 198,300 |
2024-06-07 | 59,800 | 1,334,500 | 38,500 | 1,103,900 | 21,300 | 230,600 |
2024-05-31 | 84,300 | 1,238,600 | 51,200 | 987,500 | 33,100 | 251,100 |
2024-05-24 | 58,200 | 932,300 | 48,300 | 747,800 | 9,900 | 184,500 |
2024-05-17 | 56,900 | 926,400 | 48,400 | 752,600 | 8,500 | 173,800 |
2024-05-10 | 64,100 | 895,500 | 48,600 | 732,400 | 15,500 | 163,100 |
2024-05-02 | 84,500 | 909,200 | 68,900 | 750,100 | 15,600 | 159,100 |
2024-04-26 | 84,200 | 909,400 | 69,000 | 751,900 | 15,200 | 157,500 |
2024-04-19 | 86,100 | 872,500 | 69,000 | 725,100 | 17,100 | 147,400 |
2024-04-12 | 87,800 | 887,200 | 69,200 | 730,300 | 18,600 | 156,900 |
2024-04-05 | 85,500 | 823,300 | 68,900 | 640,700 | 16,600 | 182,600 |
2024-03-29 | 113,000 | 750,600 | 77,900 | 542,000 | 35,100 | 208,600 |
2024-03-22 | 84,700 | 687,500 | 64,900 | 494,400 | 19,800 | 193,100 |
2024-03-15 | 110,800 | 623,900 | 89,300 | 451,300 | 21,500 | 172,600 |
2024-03-08 | 111,600 | 703,900 | 89,000 | 502,700 | 22,600 | 201,200 |
2024-03-01 | 254,100 | 681,300 | 231,000 | 499,000 | 23,100 | 182,300 |
2024-02-22 | 426,600 | 613,400 | 397,700 | 477,600 | 28,900 | 135,800 |
2024-02-16 | 441,000 | 645,500 | 397,800 | 511,100 | 43,200 | 134,400 |
2024-02-09 | 448,400 | 763,100 | 404,000 | 607,800 | 44,400 | 155,300 |
2024-02-02 | 192,200 | 892,800 | 127,200 | 683,700 | 65,000 | 209,100 |
2024-01-26 | 66,300 | 405,700 | 38,700 | 355,000 | 27,600 | 50,700 |
2024-01-19 | 70,800 | 426,500 | 38,800 | 360,600 | 32,000 | 65,900 |
2024-01-12 | 59,900 | 484,400 | 37,000 | 395,100 | 22,900 | 89,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-30 | Citigroup Global Markets Limited | 986,300 | 0.42% | ▼ | -331,800 | 2,194 | 2,314 | 2,188 | 2,285 | 64,811,900 |
2025-01-30 | Citigroup Global Markets Limited | 986,300 | 0.42% | ▼ | -331,800 | 2,194 | 2,314 | 2,188 | 2,285 | 64,811,900 |
2025-01-24 | Barclays Capital Securities Ltd | 629,100 | 0.26% | ▼ | -735,000 | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 |
2025-01-24 | Citigroup Global Markets Limited | 1,318,100 | 0.56% | ▲ | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 | |
2025-01-23 | Barclays Capital Securities Ltd | 1,364,100 | 0.58% | ▲ | 2,000 | 2,000 | 1,766 | 1,817 | 61,437,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V7IZ | 350 | 2025-02-07 17:05 | 株式会社フジ・メディア・ホールディングス | レオス・キャピタルワークス株式会社 | 大量保有報告書 |
S100V07W | 350 | 2025-01-10 15:45 | 株式会社フジ・メディア・ホールディングス | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100UY7A | 350 | 2024-12-19 15:33 | 株式会社フジ・メディア・ホールディングス | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100UHJI | 350 | 2024-10-04 15:38 | 株式会社フジ・メディア・ホールディングス | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100TGKR | 350 | 2024-05-20 15:56 | 株式会社フジ・メディア・ホールディングス | マラソン・アセット・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100T90G | 350 | 2024-04-11 15:04 | 株式会社フジ・メディア・ホールディングス | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100T32S | 350 | 2024-03-21 15:05 | 株式会社フジ・メディア・ホールディングス | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100SRSU | 350 | 2024-02-08 16:36 | 株式会社フジ・メディア・ホールディングス | NIPPON ACTIVE VALUE FUND PLC | 変更報告書 |
S100SR5L | 350 | 2024-02-07 15:04 | 株式会社フジ・メディア・ホールディングス | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4676 | 1 | 株式会社フジ・メディア・ホールディングス 公式コーポレートサイト | 2025-03-17 20:26:55 |
4676 | 2 | 免責事項 | フジ・メディア・ホールディングス | 2024-06-18 14:22:18 |
4676 | 2 | ニュースリリース・更新情報 | フジ・メディア・ホールディングス | 2024-06-18 14:22:16 |
4676 | 2 | 2024-06-14 23:11:30 | |
4676 | 2 | 2024-06-14 23:11:11 | |
4676 | 2 | 個人投資家の皆様へ | フジ・メディア・ホールディングス | 2024-06-14 19:25:44 |
4676 | 2 | 株主総会資料の電子提供制度について | フジ・メディア・ホールディングス | 2024-06-14 19:25:43 |
4676 | 2 | 株主総会 | フジ・メディア・ホールディングス | 2024-06-14 19:25:42 |
4676 | 2 | 株式の諸手続きについて | フジ・メディア・ホールディングス | 2024-06-14 19:25:41 |
4676 | 2 | 格付情報 | フジ・メディア・ホールディングス | 2024-06-14 19:25:40 |