4901--富士フイルム-【化学】【多角化】写真主体から複写機、医療、印刷、液晶材料などに転換
売上高:29609160-当期純利益:2435090-総資産:47834600-時価:3910758720----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,0203,0783,0123,0752,833,20058102%102%92%101%100%100%94%102%
202503113,0173,0452,9943,0453,266,600-3099%101%115%100%100%99%94%101%
202503123,0323,0463,0123,0222,815,400-2399%100%86%▼▼99%101%98%93%100%
202503133,0103,0302,9652,9704,346,600-5298%99%154%▼▼▼101%103%98%91%100%
202503142,9512,9952,9512,9894,598,10019101%101%106%100%101%96%92%101%
202503173,0143,0263,0043,0062,335,10017101%100%51%▲▲99%99%95%92%101%
202503183,0403,0483,0193,0232,621,70017101%99%112%▲▲▲101%100%95%93%102%
202503193,0143,0743,0083,0502,350,30027101%101%90%▲▲▲▲100%99%94%94%103%
202503213,0403,0783,0363,0364,654,900-14100%100%198%99%100%94%98%102%
202503243,0213,0232,9732,9883,469,100-4898%99%75%▼▼100%99%95%97%101%
202503252,9993,0102,9883,0003,236,20012100%100%93%101%95%97%97%101%
202503263,0003,0262,9893,0225,656,30022101%101%175%▲▲101%97%98%98%102%
202503272,9803,0142,9793,0084,427,000-14100%101%78%99%97%98%98%101%
202503282,9942,9962,9472,9573,456,500-5198%99%78%▼▼98%99%103%96%100%
202503312,8972,9032,8332,8455,213,400-11396%98%151%▼▼▼99%97%104%92%100%
202504012,8682,8732,8282,8334,156,900-12100%99%80%▼▼▼▼102%96%106%92%100%
202504022,8332,9072,8082,8975,786,00064102%102%139%102%102%109%94%102%
202504032,7972,8672,7932,8636,159,300-3499%102%106%99%101%108%93%101%
202504042,8232,8672,7542,7886,575,600-7597%99%107%▼▼101%99%113%91%100%
202504082,6942,7642,6902,7274,436,100-6198%101%67%▼▼▼99%100%120%89%100%
202504092,6952,7342,6322,6635,751,600-6598%99%130%▼▼▼▼99%93%112%87%100%
202504102,8812,8812,7992,8455,392,100182107%99%94%99%100%124%93%107%
202504112,6952,6982,6512,6806,256,600-16594%99%116%98%100%124%88%101%
202504142,7042,7272,6442,6494,467,000-3199%98%71%▼▼100%101%125%87%100%
202504152,6842,6952,6742,6902,896,80041102%100%65%99%100%125%88%102%
202504162,6772,6882,6362,6582,279,500-3299%99%79%101%109%126%87%100%
202504172,6592,6862,6462,6861,653,50028101%101%73%100%108%124%88%101%
202504182,7032,7152,6752,7151,447,50030101%100%88%▲▲99%109%124%89%103%
202504212,7052,7102,6712,6821,428,600-3499%99%99%100%111%125%89%101%
202504222,6802,6972,6702,6762,003,300-6100%100%140%▼▼96%98%111%89%101%
202504233,0263,0302,9092,91012,792,500234109%96%639%98%102%115%96%110%
202504242,9252,9332,8592,8595,831,000-5198%98%46%100%104%114%95%108%
202504252,9372,9632,9252,9454,912,50087103%100%84%100%102%110%100%111%
202504282,9853,0202,9702,9793,862,70034101%100%79%▲▲99%106%111%100%112%
202504302,9662,9742,9322,9364,588,300-4499%99%119%102%110%112%99%111%
202505012,9503,0132,9382,9983,426,30062102%102%75%101%111%109%100%113%
202505023,0343,0903,0233,0534,142,00056102%101%121%▲▲97%107%106%100%115%
202505073,1233,1253,0213,0364,748,900-1799%97%115%106%112%110%99%115%
202505082,9883,1902,9643,1539,093,700117104%106%191%100%103%101%100%119%
202505093,2513,2903,1933,2369,210,70083103%100%101%▲▲103%100%101%100%122%
202505123,2663,3593,2483,3546,249,100118104%103%68%▲▲▲99%95%97%100%127%
202505133,3893,3893,3293,3515,278,800-3100%99%84%100%96%98%100%127%
202505143,3503,3743,3243,3343,595,500-1799%100%68%▼▼99%97%99%99%126%
202505153,3163,3553,2783,2824,070,500-5298%99%113%▼▼▼98%97%99%98%123%
202505163,3053,3083,2143,2364,544,300-4699%98%112%▼▼▼▼99%97%99%96%122%
202505193,2763,2943,2173,2282,360,400-8100%99%52%▼▼▼▼▼99%100%100%96%121%
202505203,2303,2493,1733,1883,076,300-4099%99%130%▼▼▼▼▼▼99%101%98%95%119%
202505213,2273,2423,1833,2042,128,70016101%99%69%100%101%98%96%120%
202505223,2043,2043,1623,1882,617,300-16100%100%123%99%103%98%95%119%
202505233,2073,2173,1583,1712,137,400-1799%99%82%▼▼102%104%0%95%111%
202505263,1733,2413,1683,2412,103,60070102%102%98%100%101%0%97%113%
202505273,2543,2633,2153,2502,231,5009100%100%106%▲▲98%97%0%97%111%
202505283,3203,3223,2433,2483,045,600-2100%98%136%100%98%0%97%111%
202505293,3003,3023,2513,2962,686,30048101%100%88%100%96%0%98%112%
202505303,2963,3253,2843,2845,694,400-12100%100%212%99%97%0%98%110%
202506023,2493,2513,2033,2322,548,500-5298%99%45%▼▼99%96%0%96%106%
202506033,2643,2663,1983,2182,785,900-14100%99%109%▼▼▼99%0%0%96%106%
202506043,1903,2153,1613,1613,224,100-5798%99%116%▼▼▼▼100%0%0%94%100%
202506053,1183,1343,1083,1312,778,600-3099%100%86%▼▼▼▼▼101%0%0%93%100%
202506063,1033,1563,1033,1441,568,20013100%101%56%%%%94%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30421,4001,460,20032,500605,500388,900854,700
2025-05-23470,1001,557,60033,400615,700436,700941,900
2025-05-16423,0001,549,10036,900595,300386,100953,800
2025-05-09434,3001,783,90060,100667,000374,2001,116,900
2025-05-02397,2001,967,50034,900635,200362,3001,332,300
2025-04-25430,6002,118,40036,300655,700394,3001,462,700
2025-04-1870,1002,203,70017,500657,10052,6001,546,600
2025-04-1146,3002,205,10018,900668,30027,4001,536,800
2025-04-0448,8002,470,60019,100767,60029,7001,703,000
2025-03-2842,8002,548,30018,400805,20024,4001,743,100
2025-03-2163,2002,329,40023,300757,90039,9001,571,500
2025-03-1477,9002,509,30024,600779,20053,3001,730,100
2025-03-0760,6002,325,30022,700736,90037,9001,588,400
2025-02-2881,3002,443,40025,400751,90055,9001,691,500
2025-02-2166,7002,562,10018,200776,50048,5001,785,600
2025-02-1455,9002,290,30024,400702,90031,5001,587,400
2025-02-0755,9002,341,80021,700699,30034,2001,642,500
2025-01-3163,2001,509,40014,700542,50048,500966,900
2025-01-2456,4001,638,70014,400588,90042,0001,049,800
2025-01-1749,7001,716,50014,500605,00035,2001,111,500
2025-01-1064,7001,699,40014,600603,30050,1001,096,100
2024-12-2775,4001,672,70027,600579,70047,8001,093,000
2024-12-2074,0001,789,30029,600592,30044,4001,197,000
2024-12-1374,7001,741,60028,400585,00046,3001,156,600
2024-12-0691,5001,819,00028,200594,30063,3001,224,700
2024-11-29197,9001,796,90096,100594,100101,8001,202,800
2024-11-22213,9001,752,600144,900605,30069,0001,147,300
2024-11-1576,9001,708,80026,600592,80050,3001,116,000
2024-11-0871,6001,609,20027,300579,10044,3001,030,100
2024-11-0162,0001,463,20017,400506,20044,600957,000
2024-10-25113,5001,370,30019,200473,40094,300896,900
2024-10-1871,9001,351,20016,500488,20055,400863,000
2024-10-1174,9001,235,10016,800464,00058,100771,100
2024-10-0465,1001,286,20016,800493,70048,300792,500
2024-09-27120,8001,097,40016,800468,700104,000628,700
2024-09-20139,9001,091,10018,100479,700121,800611,400
2024-09-13133,0001,069,90017,500479,700115,500590,200
2024-09-06137,3001,126,30025,600484,900111,700641,400
2024-08-30127,7001,188,10026,100499,700101,600688,400
2024-08-23148,9001,206,10026,000504,600122,900701,500
2024-08-16105,2001,299,00024,300495,00080,900804,000
2024-08-09104,3001,422,40021,600514,40082,700908,000
2024-08-0297,6001,728,10020,000584,00077,6001,144,100
2024-07-26125,1001,647,50024,300594,800100,8001,052,700
2024-07-19174,4001,457,30066,500583,800107,900873,500
2024-07-12177,6001,414,60067,200592,200110,400822,400
2024-07-05207,1001,243,30068,000563,800139,100679,500
2024-06-28214,1001,296,70070,900587,400143,200709,300
2024-06-21211,2001,281,50071,000605,100140,200676,400
2024-06-14264,6001,288,20071,000596,900193,600691,300
2024-06-07266,2001,247,00071,200635,400195,000611,600
2024-05-31237,3001,439,90070,900655,000166,400784,900
2024-05-24231,3001,581,70061,600684,500169,700897,200
2024-05-17193,2001,515,90033,900703,000159,300812,900
2024-05-10201,4001,563,50033,500713,800167,900849,700
2024-05-02177,9001,654,30034,200765,700143,700888,600
2024-04-26193,3001,700,70034,700776,000158,600924,700
2024-04-19195,1001,750,50036,300780,400158,800970,100
2024-04-12221,0001,556,60034,800732,100186,200824,500
2024-04-05265,3001,827,70039,100768,900226,2001,058,800
2024-03-29316,2001,680,50039,300761,100276,900919,400
2024-03-22104,100492,80013,400244,60090,700248,200
2024-03-1574,900628,40017,200276,80057,700351,600
2024-03-0891,700636,40017,700290,20074,000346,200
2024-03-0193,200651,10018,200264,30075,000386,800
2024-02-2280,900759,90017,800304,80063,100455,100
2024-02-1678,500771,50018,200305,50060,300466,000
2024-02-0991,900846,40018,500285,00073,400561,400
2024-02-02143,600515,50019,000237,000124,600278,500
2024-01-26117,600541,20017,300237,500100,300303,700
2024-01-19134,200530,80018,600237,100115,600293,700
2024-01-12156,400501,50019,300229,700137,100271,800

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
2025-01-06 MERRILL LYNCH INTERNATIONAL328,4830.02%-10,513,4543,3093,3123,2543,2772,948,700
2024-12-30 MERRILL LYNCH INTERNATIONAL10,841,9370.87%3,3383,3493,3063,3091,850,600

TDnet更新情報

報告日strtime銘柄タイトル
2025050814:00富士フイルム 2025年3月期決算短信〔米国基準〕(連結)
2025020614:00富士フイルム 2025年3月期 第3四半期決算短信〔米国基準〕(連結)
2024110714:00富士フイルム 2025年3月期 第2四半期(中間期)決算短信〔米国基準〕(連結)
2024091715:00富士フイルム 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024090215:00富士フイルム 中期業績連動型株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024080715:00富士フイルム 2025年3月期 第1四半期決算短信〔米国基準〕(連結)
2024080717:30富士フイルム 中期業績連動型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
2024080717:30富士フイルム 中期業績連動型株式報酬制度の導入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
2024080717:30富士フイルム 中期業績連動型株式報酬としての自己株式の処分に関するお知らせ
2024062717:30富士フイルム 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024050915:00富士フイルム (訂正)中期経営計画「VISION2030」の一部訂正について
2024050915:00富士フイルム 2024年3月期決算短信〔米国基準〕(連結)
2024041715:00富士フイルム 中期経営計画「VISION2030」策定、及び2024年3月期業績予想の修正に関するお知らせ
2024032815:00富士フイルム 取締役に対する新たな株式報酬に関するお知らせ
2024020815:00富士フイルム 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
2024020815:00富士フイルム 2024年3月期 第3四半期決算短信〔米国基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UDT63502024-09-20 09:11富士フイルムホールディングス株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報