| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,200 | 1,202 | 1,194 | 1,202 | 6,700 | 3 | 100% | 100% | 65% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 1% |
| 20250702 | 1,201 | 1,206 | 1,199 | 1,201 | 6,500 | -1 | 100% | 100% | 97% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 0% |
| 20250703 | 1,201 | 1,205 | 1,199 | 1,200 | 10,300 | -1 | 100% | 100% | 158% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 0% |
| 20250704 | 1,202 | 1,204 | 1,200 | 1,200 | 4,300 | 0 | 100% | 100% | 42% | -- | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 0% |
| 20250707 | 1,199 | 1,203 | 1,197 | 1,200 | 6,000 | 0 | 100% | 100% | 140% | -- | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 0% |
| 20250708 | 1,197 | 1,203 | 1,197 | 1,198 | 4,500 | -2 | 100% | 100% | 75% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 0% |
| 20250709 | 1,202 | 1,212 | 1,194 | 1,207 | 21,100 | 9 | 101% | 100% | 469% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 98% | 1% |
| 20250710 | 1,213 | 1,220 | 1,199 | 1,210 | 20,000 | 3 | 100% | 100% | 95% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 101% | 99% | 1% |
| 20250711 | 1,209 | 1,216 | 1,205 | 1,208 | 11,100 | -2 | 100% | 100% | 56% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 99% | 1% |
| 20250714 | 1,203 | 1,209 | 1,203 | 1,204 | 8,200 | -4 | 100% | 100% | 74% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 102% | 98% | 1% |
| 20250715 | 1,203 | 1,213 | 1,203 | 1,210 | 11,900 | 6 | 100% | 101% | 145% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 1% |
| 20250716 | 1,208 | 1,212 | 1,208 | 1,210 | 6,600 | 0 | 100% | 100% | 55% | -- | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 1% |
| 20250717 | 1,210 | 1,212 | 1,203 | 1,203 | 8,500 | -7 | 99% | 99% | 129% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 1% |
| 20250718 | 1,208 | 1,208 | 1,202 | 1,202 | 5,300 | -1 | 100% | 100% | 62% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 1% |
| 20250722 | 1,210 | 1,210 | 1,203 | 1,204 | 2,400 | 2 | 100% | 100% | 45% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 1% |
| 20250723 | 1,204 | 1,213 | 1,204 | 1,211 | 14,900 | 7 | 101% | 101% | 621% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 1% |
| 20250724 | 1,215 | 1,219 | 1,212 | 1,219 | 12,700 | 8 | 101% | 100% | 85% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 2% |
| 20250725 | 1,220 | 1,225 | 1,217 | 1,225 | 9,900 | 6 | 100% | 100% | 78% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 2% |
| 20250728 | 1,227 | 1,227 | 1,223 | 1,225 | 5,000 | 0 | 100% | 100% | 51% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 2% |
| 20250729 | 1,226 | 1,226 | 1,222 | 1,226 | 3,300 | 1 | 100% | 100% | 66% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 2% |
| 20250730 | 1,227 | 1,227 | 1,223 | 1,224 | 2,100 | -2 | 100% | 100% | 64% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 2% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250627 | 16:00 | 富士興産 | 単独株式移転による持株会社体制への移行に係る株式移転計画の承認決議に関するお知らせ |
| 20250515 | 16:00 | 富士興産 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 16:00 | 富士興産 | 単独株式移転による持株会社体制への移行に関するお知らせ |
| 20250515 | 16:00 | 富士興産 | 剰余金の配当（増配）に関するお知らせ |
| 20250515 | 16:00 | 富士興産 | 役員の異動に関するお知らせ |
| 20250210 | 16:00 | 富士興産 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241223 | 16:00 | 富士興産 | 持株会社体制への移行に関する検討開始のお知らせ |
| 20241111 | 16:00 | 富士興産 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | 富士興産 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241111 | 16:00 | 富士興産 | 剰余金の配当（中間配当）の決定に関するお知らせ |
| 20241031 | 16:30 | 富士興産 | 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 |
| 20240930 | 16:30 | 富士興産 | 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 |
| 20240823 | 16:30 | 富士興産 | 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 |
| 20240813 | 15:00 | 富士興産 | （訂正）「2025年３月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240809 | 16:00 | 富士興産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 16:00 | 富士興産 | 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 |
| 20240515 | 16:00 | 富士興産 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | 富士興産 | 中期経営計画（2024年度～2026年度）策定のお知らせ |
| 20240515 | 16:00 | 富士興産 | 代表取締役の異動及び取締役候補者の選任に関するお知らせ |
| 20240205 | 16:00 | 富士興産 | 2024年３月期 第３四半期決算短信 〔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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 42,372 | 0.48% | ▼ | -9,600 | 1,775 | 1,775 | 1,752 | 1,765 | 9,100 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 51,972 | 0.59% | ▼ | -8,600 | 1,733 | 1,733 | 1,702 | 1,713 | 11,900 |
| 2024-06-06 | Nomura International plc | 43,398 | 0.49% | ▼ | -600 | 1,668 | 1,683 | 1,668 | 1,679 | 10,200 |
| 2024-06-05 | GOLDMAN SACHS INTERNATIONAL | 60,572 | 0.69% | ▼ | -5,700 | 1,678 | 1,680 | 1,665 | 1,673 | 14,800 |
| 2024-06-05 | Nomura International plc | 43,998 | 0.50% | ▲ | 1,012 | 1,678 | 1,680 | 1,665 | 1,673 | 14,800 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 66,272 | 0.75% | ▼ | -11,500 | 1,640 | 1,682 | 1,640 | 1,675 | 30,300 |
| 2024-05-31 | Nomura International plc | 42,986 | 0.49% | ▼ | -1,676 | 1,640 | 1,682 | 1,640 | 1,675 | 30,300 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 77,772 | 0.88% | ▼ | -6,100 | 1,669 | 1,672 | 1,647 | 1,647 | 26,500 |
| 2024-05-29 | Nomura International plc | 44,662 | 0.51% | ▲ | 2,003 | 1,669 | 1,672 | 1,647 | 1,647 | 26,500 |
| 2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 83,872 | 0.95% | ▼ | -5,100 | 1,677 | 1,690 | 1,662 | 1,664 | 40,700 |
| 2024-05-27 | Nomura International plc | 42,659 | 0.48% | ▼ | -7,813 | 1,677 | 1,690 | 1,662 | 1,664 | 40,700 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 88,972 | 1.01% | ▲ | 8,500 | 1,739 | 1,760 | 1,735 | 1,735 | 22,000 |
| 2024-05-16 | Nomura International plc | 50,472 | 0.57% | ▼ | -4,584 | 1,743 | 1,779 | 1,719 | 1,744 | 66,500 |
| 2024-05-13 | Nomura International plc | 55,056 | 0.62% | ▲ | 12,612 | 1,799 | 1,800 | 1,760 | 1,778 | 52,000 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 80,472 | 0.92% | ▲ | 10,200 | 1,795 | 1,813 | 1,791 | 1,812 | 25,600 |
| 2024-05-10 | Nomura International plc | 42,444 | 0.48% | ▼ | -5,187 | 1,795 | 1,813 | 1,791 | 1,812 | 25,600 |
| 2024-05-09 | Nomura International plc | 47,631 | 0.54% | ▲ | 4,816 | 1,795 | 1,796 | 1,780 | 1,793 | 18,900 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 70,272 | 0.80% | ▲ | 3,900 | 1,782 | 1,801 | 1,780 | 1,795 | 15,300 |
| 2024-05-07 | Nomura International plc | 42,815 | 0.48% | ▼ | -1,881 | 1,782 | 1,801 | 1,780 | 1,795 | 15,300 |
| 2024-05-01 | Nomura International plc | 44,696 | 0.51% | ▲ | 2,075 | 1,794 | 1,794 | 1,767 | 1,780 | 29,400 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 66,372 | 0.75% | ▼ | -3,600 | 1,800 | 1,824 | 1,796 | 1,819 | 70,700 |
| 2024-04-22 | Nomura International plc | 42,621 | 0.48% | ▼ | -2,979 | 1,778 | 1,804 | 1,778 | 1,782 | 25,200 |
| 2024-04-19 | Nomura International plc | 45,600 | 0.52% | ▲ | 1,900 | 1,802 | 1,805 | 1,765 | 1,782 | 37,600 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 69,972 | 0.80% | ▲ | 8,400 | 1,809 | 1,825 | 1,780 | 1,787 | 36,200 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 61,572 | 0.70% | ▲ | 9,100 | 1,834 | 1,843 | 1,818 | 1,841 | 36,400 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 52,472 | 0.60% | ▲ | 8,300 | 1,840 | 1,856 | 1,820 | 1,820 | 50,100 |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 44,172 | 0.50% | ▲ | 1,872 | 1,913 | 1,867 | 1,907 | 54,100 |