| 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 | 448 | 453 | 443 | 444 | 636,000 | -9 | 98% | 99% | 112% | ▼▼ | 101% | 104% | 92% | 86% | 100% |
| 20240726 | 446 | 459 | 443 | 451 | 509,400 | 7 | 102% | 101% | 80% | ▲ | 100% | 97% | 90% | 88% | 102% |
| 20240729 | 459 | 464 | 454 | 461 | 354,700 | 10 | 102% | 100% | 70% | ▲▲ | 100% | 89% | 90% | 90% | 104% |
| 20240730 | 458 | 458 | 452 | 456 | 300,000 | -5 | 99% | 100% | 85% | ▼ | 102% | 81% | 91% | 89% | 103% |
| 20240731 | 453 | 465 | 446 | 463 | 458,400 | 7 | 102% | 102% | 153% | ▲ | 96% | 81% | 88% | 92% | 104% |
| 20240801 | 467 | 467 | 441 | 447 | 653,300 | -16 | 97% | 96% | 143% | ▼ | 96% | 90% | 96% | 89% | 101% |
| 20240802 | 425 | 429 | 407 | 408 | 1,255,100 | -39 | 91% | 96% | 192% | ▼▼ | 90% | 105% | 112% | 82% | 100% |
| 20240805 | 364 | 374 | 328 | 328 | 2,114,000 | -80 | 80% | 90% | 168% | ▼▼▼ | 104% | 111% | 116% | 66% | 100% |
| 20240806 | 352 | 375 | 350 | 366 | 1,531,500 | 38 | 112% | 104% | 72% | ▲ | 106% | 112% | 115% | 74% | 112% |
| 20240807 | 356 | 387 | 352 | 378 | 1,164,000 | 12 | 103% | 106% | 76% | ▲▲ | 102% | 106% | 109% | 76% | 115% |
| 20240808 | 375 | 389 | 370 | 382 | 764,600 | 4 | 101% | 102% | 66% | ▲▲▲ | 99% | 106% | 105% | 77% | 116% |
| 20240809 | 388 | 393 | 373 | 384 | 1,014,600 | 2 | 101% | 99% | 133% | ▲▲▲▲ | 105% | 112% | 111% | 78% | 117% |
| 20240813 | 369 | 392 | 362 | 389 | 1,250,700 | 5 | 101% | 105% | 123% | ▲▲▲▲▲ | 102% | 104% | 105% | 79% | 119% |
| 20240814 | 389 | 405 | 387 | 397 | 828,100 | 8 | 102% | 102% | 66% | ▲▲▲▲▲▲ | 100% | 103% | 104% | 80% | 121% |
| 20240815 | 393 | 402 | 392 | 394 | 642,800 | -3 | 99% | 100% | 78% | ▼ | 103% | 99% | 102% | 80% | 120% |
| 20240816 | 400 | 414 | 398 | 412 | 821,900 | 18 | 105% | 103% | 128% | ▲ | 98% | 97% | 99% | 86% | 126% |
| 20240819 | 408 | 412 | 398 | 398 | 841,800 | -14 | 97% | 98% | 102% | ▼ | 100% | 100% | 100% | 85% | 121% |
| 20240820 | 404 | 412 | 403 | 405 | 487,600 | 7 | 102% | 100% | 58% | ▲ | 99% | 103% | 96% | 86% | 123% |
| 20240821 | 397 | 399 | 393 | 395 | 428,300 | -10 | 98% | 99% | 88% | ▼ | 99% | 103% | 95% | 85% | 120% |
| 20240822 | 397 | 399 | 390 | 394 | 342,500 | -1 | 100% | 99% | 80% | ▼▼ | 99% | 103% | 94% | 85% | 120% |
| 20240823 | 396 | 397 | 390 | 392 | 209,400 | -2 | 99% | 99% | 61% | ▼▼▼ | 102% | 103% | 93% | 85% | 120% |
| 20240826 | 396 | 405 | 394 | 405 | 701,600 | 13 | 103% | 102% | 335% | ▲ | 100% | 99% | 90% | 87% | 123% |
| 20240827 | 410 | 412 | 403 | 408 | 368,200 | 3 | 101% | 100% | 52% | ▲▲ | 100% | 100% | 92% | 88% | 124% |
| 20240828 | 401 | 402 | 398 | 400 | 286,300 | -8 | 98% | 100% | 78% | ▼ | 102% | 101% | 92% | 86% | 122% |
| 20240829 | 400 | 408 | 398 | 406 | 406,000 | 6 | 102% | 102% | 142% | ▲ | 100% | 93% | 90% | 91% | 124% |
| 20240830 | 408 | 410 | 405 | 407 | 324,300 | 1 | 100% | 100% | 80% | ▲▲ | 99% | 93% | 91% | 99% | 124% |
| 20240902 | 406 | 406 | 400 | 402 | 311,800 | -5 | 99% | 99% | 96% | ▼ | 100% | 92% | 94% | 98% | 123% |
| 20240903 | 402 | 408 | 401 | 402 | 274,700 | 0 | 100% | 100% | 88% | -- | 98% | 93% | 97% | 98% | 110% |
| 20240904 | 390 | 391 | 380 | 381 | 815,100 | -21 | 95% | 98% | 297% | ▼ | 100% | 96% | 101% | 92% | 101% |
| 20240905 | 378 | 385 | 372 | 378 | 458,300 | -3 | 99% | 100% | 56% | ▼▼ | 98% | 93% | 101% | 92% | 100% |
| 20240906 | 379 | 379 | 367 | 371 | 596,700 | -7 | 98% | 98% | 130% | ▼▼▼ | 102% | 99% | 107% | 90% | 100% |
| 20240909 | 356 | 366 | 352 | 364 | 593,700 | -7 | 98% | 102% | 99% | ▼▼▼▼ | 98% | 97% | 104% | 88% | 100% |
| 20240910 | 368 | 369 | 362 | 362 | 490,200 | -2 | 99% | 98% | 83% | ▼▼▼▼▼ | 99% | 101% | 107% | 88% | 100% |
| 20240911 | 357 | 361 | 348 | 353 | 708,000 | -9 | 98% | 99% | 144% | ▼▼▼▼▼▼ | 98% | 100% | 106% | 86% | 100% |
| 20240912 | 362 | 363 | 351 | 354 | 526,300 | 1 | 100% | 98% | 74% | ▲ | 98% | 103% | 107% | 86% | 100% |
| 20240913 | 357 | 357 | 350 | 350 | 461,100 | -4 | 99% | 98% | 88% | ▼ | 100% | 104% | 108% | 86% | 100% |
| 20240917 | 355 | 357 | 349 | 356 | 533,300 | 6 | 102% | 100% | 116% | ▲ | 100% | 103% | 106% | 87% | 102% |
| 20240918 | 360 | 364 | 356 | 361 | 459,400 | 5 | 101% | 100% | 86% | ▲▲ | 100% | 101% | 106% | 88% | 103% |
| 20240919 | 362 | 366 | 359 | 361 | 535,100 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 104% | 88% | 103% |
| 20240920 | 368 | 373 | 363 | 367 | 711,400 | 6 | 102% | 100% | 133% | ▲ | 99% | 99% | 101% | 90% | 105% |
| 20240924 | 371 | 372 | 365 | 369 | 372,500 | 2 | 101% | 99% | 52% | ▲▲ | 98% | 97% | 99% | 90% | 105% |
| 20240925 | 371 | 371 | 362 | 364 | 479,600 | -5 | 99% | 98% | 129% | ▼ | 100% | 103% | 99% | 89% | 104% |
| 20240926 | 366 | 367 | 361 | 365 | 443,000 | 1 | 100% | 100% | 92% | ▲ | 101% | 103% | 98% | 90% | 104% |
| 20240927 | 366 | 369 | 360 | 369 | 508,800 | 4 | 101% | 101% | 115% | ▲▲ | 99% | 107% | 98% | 91% | 105% |
| 20240930 | 356 | 360 | 351 | 353 | 641,100 | -16 | 96% | 99% | 126% | ▼ | 101% | 108% | 99% | 87% | 101% |
| 20241001 | 355 | 359 | 355 | 359 | 528,800 | 6 | 102% | 101% | 82% | ▲ | 101% | 102% | 93% | 89% | 103% |
| 20241002 | 375 | 381 | 369 | 377 | 1,646,700 | 18 | 105% | 101% | 311% | ▲▲ | 96% | 97% | 89% | 94% | 108% |
| 20241003 | 385 | 385 | 368 | 371 | 1,222,800 | -6 | 98% | 96% | 74% | ▼ | 101% | 97% | 91% | 97% | 106% |
| 20241004 | 379 | 390 | 377 | 382 | 1,940,000 | 11 | 103% | 101% | 159% | ▲ | 98% | 94% | 87% | 100% | 109% |
| 20241007 | 388 | 388 | 378 | 381 | 938,800 | -1 | 100% | 98% | 48% | ▼ | 97% | 92% | 0% | 100% | 109% |
| 20241008 | 387 | 402 | 375 | 375 | 2,167,400 | -6 | 98% | 97% | 231% | ▼▼ | 99% | 95% | 0% | 98% | 107% |
| 20241009 | 369 | 369 | 362 | 366 | 1,220,700 | -9 | 98% | 99% | 56% | ▼▼▼ | 99% | 96% | 0% | 96% | 105% |
| 20241010 | 366 | 369 | 362 | 364 | 502,200 | -2 | 99% | 99% | 41% | ▼▼▼▼ | 97% | 95% | 0% | 95% | 104% |
| 20241011 | 367 | 367 | 357 | 357 | 558,900 | -7 | 98% | 97% | 111% | ▼▼▼▼▼ | 99% | 98% | 0% | 93% | 102% |
| 20241015 | 352 | 354 | 348 | 350 | 710,400 | -7 | 98% | 99% | 127% | ▼▼▼▼▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20241016 | 345 | 352 | 342 | 349 | 707,600 | -1 | 100% | 101% | 100% | ▼▼▼▼▼▼▼ | 100% | 97% | 0% | 91% | 100% |
| 20241017 | 351 | 354 | 348 | 350 | 509,600 | 1 | 100% | 100% | 72% | ▲ | 98% | 0% | 0% | 92% | 100% |
| 20241018 | 351 | 351 | 343 | 344 | 483,400 | -6 | 98% | 98% | 95% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 343 | 346 | 341 | 344 | 294,400 | 0 | 100% | 100% | 61% | -- | 98% | 0% | 0% | 90% | 100% |
| 20241022 | 347 | 347 | 339 | 339 | 412,000 | -5 | 99% | 98% | 140% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 24,800 | 3,077,100 | 100 | 1,208,600 | 24,700 | 1,868,500 |
| 2024-10-11 | 35,400 | 2,660,700 | 600 | 1,043,400 | 34,800 | 1,617,300 |
| 2024-10-04 | 47,900 | 2,178,600 | 200 | 885,000 | 47,700 | 1,293,600 |
| 2024-09-27 | 47,100 | 1,755,800 | 500 | 957,700 | 46,600 | 798,100 |
| 2024-09-20 | 50,100 | 1,808,100 | 500 | 959,800 | 49,600 | 848,300 |
| 2024-09-13 | 24,100 | 1,872,900 | 500 | 955,400 | 23,600 | 917,500 |
| 2024-09-06 | 23,600 | 1,796,900 | 1,700 | 953,300 | 21,900 | 843,600 |
| 2024-08-30 | 46,100 | 1,631,400 | 1,100 | 934,000 | 45,000 | 697,400 |
| 2024-08-23 | 50,700 | 1,793,100 | 3,200 | 936,600 | 47,500 | 856,500 |
| 2024-08-16 | 81,000 | 1,430,700 | 1,000 | 735,900 | 80,000 | 694,800 |
| 2024-08-09 | 39,100 | 1,667,700 | 1,000 | 911,500 | 38,100 | 756,200 |
| 2024-08-02 | 116,400 | 2,171,800 | 600 | 1,101,900 | 115,800 | 1,069,900 |
| 2024-07-26 | 149,400 | 2,307,200 | 200 | 1,112,900 | 149,200 | 1,194,300 |
| 2024-07-19 | 195,900 | 2,444,900 | 1,100 | 1,147,100 | 194,800 | 1,297,800 |
| 2024-07-12 | 192,600 | 2,508,000 | 1,900 | 1,146,500 | 190,700 | 1,361,500 |
| 2024-07-05 | 204,700 | 2,487,300 | 5,500 | 1,119,000 | 199,200 | 1,368,300 |
| 2024-06-28 | 247,800 | 2,263,200 | 3,100 | 1,134,100 | 244,700 | 1,129,100 |
| 2024-06-21 | 267,800 | 2,207,900 | 8,200 | 1,101,300 | 259,600 | 1,106,600 |
| 2024-06-14 | 511,600 | 2,103,400 | 15,300 | 1,007,200 | 496,300 | 1,096,200 |
| 2024-06-07 | 304,400 | 2,409,500 | 13,200 | 1,115,100 | 291,200 | 1,294,400 |
| 2024-05-31 | 360,300 | 2,441,400 | 25,900 | 1,060,300 | 334,400 | 1,381,100 |
| 2024-05-24 | 226,700 | 2,631,300 | 16,100 | 1,130,800 | 210,600 | 1,500,500 |
| 2024-05-17 | 259,800 | 2,863,500 | 14,100 | 1,199,800 | 245,700 | 1,663,700 |
| 2024-05-10 | 284,800 | 3,486,600 | 14,200 | 1,449,000 | 270,600 | 2,037,600 |
| 2024-05-02 | 301,700 | 3,660,900 | 17,100 | 1,545,100 | 284,600 | 2,115,800 |
| 2024-04-26 | 315,700 | 3,729,700 | 20,900 | 1,593,300 | 294,800 | 2,136,400 |
| 2024-04-19 | 354,000 | 4,207,200 | 21,100 | 1,636,700 | 332,900 | 2,570,500 |
| 2024-04-12 | 546,200 | 4,912,600 | 27,600 | 1,686,100 | 518,600 | 3,226,500 |
| 2024-04-05 | 937,000 | 4,847,500 | 29,500 | 1,744,700 | 907,500 | 3,102,800 |
| 2024-03-29 | 406,400 | 3,312,000 | 21,100 | 1,334,300 | 385,300 | 1,977,700 |
| 2024-03-22 | 522,700 | 3,024,000 | 5,000 | 1,430,500 | 517,700 | 1,593,500 |
| 2024-03-15 | 340,700 | 1,669,600 | 3,300 | 918,800 | 337,400 | 750,800 |
| 2024-03-08 | 46,000 | 1,732,800 | 3,300 | 1,175,700 | 42,700 | 557,100 |
| 2024-03-01 | 24,300 | 1,897,400 | 2,900 | 1,173,400 | 21,400 | 724,000 |
| 2024-02-22 | 26,000 | 2,433,000 | 2,800 | 1,188,100 | 23,200 | 1,244,900 |
| 2024-02-16 | 50,300 | 2,003,400 | 2,900 | 1,133,400 | 47,400 | 870,000 |
| 2024-02-09 | 94,400 | 2,027,300 | 6,400 | 1,112,100 | 88,000 | 915,200 |
| 2024-02-02 | 56,100 | 1,856,300 | 3,100 | 1,091,000 | 53,000 | 765,300 |
| 2024-01-26 | 86,900 | 1,863,300 | 3,100 | 1,078,800 | 83,800 | 784,500 |
| 2024-01-19 | 132,700 | 1,692,300 | 3,200 | 1,032,500 | 129,500 | 659,800 |
| 2024-01-12 | 136,300 | 1,376,000 | 3,500 | 779,700 | 132,800 | 596,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | Barclays Capital Securities Ltd | 988,059 | 1.26% | ▲ | 292,237 | 362 | 363 | 351 | 354 | 526,300 |
| 2024-09-02 | Barclays Capital Securities Ltd | 695,822 | 0.88% | ▼ | -57,500 | 406 | 406 | 400 | 402 | 311,800 |
| 2024-08-13 | Barclays Capital Securities Ltd | 753,322 | 0.96% | ▼ | -28,900 | 369 | 392 | 362 | 389 | 1,250,700 |
| 2024-08-09 | Barclays Capital Securities Ltd | 782,222 | 1.00% | ▲ | 5,300 | 388 | 393 | 373 | 384 | 1,014,600 |
| 2024-08-08 | Barclays Capital Securities Ltd | 776,922 | 0.99% | ▼ | -68,200 | 375 | 389 | 370 | 382 | 764,600 |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -405,096 | 352 | 375 | 350 | 366 | 1,531,500 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 405,096 | 0.51% | ▼ | -89,600 | 364 | 374 | 328 | 328 | 2,114,000 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 494,696 | 0.63% | ▲ | 87,900 | 489 | 490 | 476 | 479 | 469,800 |
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 406,796 | 0.52% | ▲ | 495 | 502 | 489 | 490 | 397,200 | |
| 2024-07-02 | Barclays Capital Securities Ltd | 845,122 | 1.08% | ▲ | 235,822 | 511 | 519 | 505 | 511 | 776,400 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 16,096 | 0.02% | ▼ | -455,600 | 530 | 546 | 529 | 531 | 1,362,300 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 471,696 | 0.60% | ▲ | 5,400 | 505 | 522 | 504 | 518 | 669,200 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 466,296 | 0.59% | ▼ | -54,400 | 507 | 511 | 500 | 505 | 564,900 |
| 2024-06-06 | Barclays Capital Securities Ltd | 609,300 | 0.77% | ▼ | -28,300 | 509 | 524 | 503 | 504 | 1,054,700 |
| 2024-06-03 | Barclays Capital Securities Ltd | 637,600 | 0.81% | ▼ | -137,200 | 523 | 543 | 519 | 534 | 1,483,000 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 520,696 | 0.66% | ▼ | -155,400 | 493 | 520 | 493 | 520 | 1,453,900 |
| 2024-05-30 | Barclays Capital Securities Ltd | 774,800 | 0.99% | ▼ | -12,400 | 491 | 501 | 486 | 497 | 1,045,500 |
| 2024-05-29 | Barclays Capital Securities Ltd | 787,200 | 1.00% | ▲ | 157,300 | 505 | 516 | 501 | 501 | 1,583,300 |
| 2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 676,096 | 0.86% | ▼ | -70,900 | 505 | 516 | 501 | 501 | 1,583,300 |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 746,996 | 0.95% | ▲ | 488 | 500 | 485 | 488 | 946,900 | |
| 2024-05-17 | XTX Markets Pte Ltd | 387,400 | 0.49% | ▼ | -35,600 | 457 | 469 | 457 | 468 | 511,700 |
| 2024-05-14 | XTX Markets Pte Ltd | 423,000 | 0.54% | ▲ | 42,100 | 470 | 502 | 470 | 492 | 1,988,900 |
| 2024-05-09 | Barclays Capital Securities Ltd | 629,900 | 0.80% | ▲ | 74,900 | 450 | 455 | 442 | 454 | 806,000 |
| 2024-05-07 | XTX Markets Pte Ltd | 380,900 | 0.48% | ▼ | -15,200 | 458 | 459 | 447 | 452 | 1,214,200 |
| 2024-05-02 | Barclays Capital Securities Ltd | 555,000 | 0.70% | ▲ | 60,900 | 457 | 462 | 452 | 458 | 1,143,700 |
| 2024-05-01 | Barclays Capital Securities Ltd | 494,100 | 0.63% | ▲ | 70,600 | 475 | 477 | 455 | 457 | 1,239,100 |
| 2024-05-01 | XTX Markets Pte Ltd | 396,100 | 0.50% | ▲ | 15,200 | 475 | 477 | 455 | 457 | 1,239,100 |
| 2024-04-30 | XTX Markets Pte Ltd | 380,900 | 0.48% | ▼ | -15,500 | 475 | 485 | 469 | 482 | 836,000 |
| 2024-04-26 | Barclays Capital Securities Ltd | 423,500 | 0.54% | ▲ | 460 | 473 | 458 | 470 | 1,148,900 | |
| 2024-04-26 | XTX Markets Pte Ltd | 396,400 | 0.50% | ▲ | 460 | 473 | 458 | 470 | 1,148,900 | |
| 2024-04-03 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 133,700 | 0.17% | ▼ | 475 | 513 | 472 | 511 | 6,844,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | 富士石油 | （開示事項の経過）その他の関係会社の異動に関するお知らせ |
| 20240725 | 15:00 | 富士石油 | 業績連動型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 |
| 20240626 | 15:00 | 富士石油 | 業績連動型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 |
| 20240521 | 14:30 | 富士石油 | 2023年度通期決算説明会資料 |
| 20240416 | 15:00 | 富士石油 | 資本業務提携に関する合意書の締結及び出光興産による富士石油株式会社（証券コード：5017）株式の買集め行為に該当する株式取得について |
| 20240416 | 15:00 | 富士石油 | その他の関係会社の異動に関するお知らせ |
| 20240319 | 15:30 | 富士石油 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5017 | 1 | 富士石油株式会社 | ホーム | 2024-10-22 22:28:12 |
| 5017 | 2 | 株主総会関連｜IRライブラリー｜株主・投資家情報 | 2024-06-27 00:45:01 |
| 5017 | 2 | 第22回定時株主総会決議通知 | 2024-06-26 22:51:11 |
| 5017 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-06-21 15:52:20 |
| 5017 | 2 | 第22回定時株主総会招集ご通知に際してのその他の電子提供措置事項（交付書面省略事項） | 2024-06-21 15:52:18 |
| 5017 | 2 | 株主・投資家情報 | 2024-06-18 07:28:03 |
| 5017 | 2 | 報告書（株主のみなさまへ）｜IRライブラリー｜株主・投資家情報 | 2024-06-14 23:37:55 |
| 5017 | 2 | 説明会資料｜IRライブラリー｜株主・投資家情報 | 2024-06-14 19:36:09 |
| 5017 | 2 | 電子公告｜株主・投資家情報 | 2024-06-14 12:06:14 |
| 5017 | 2 | 決算短信/業績の概況｜IRライブラリー｜株主・投資家情報 | 2024-06-14 12:06:13 |