5256--フュージック-【情報・通信業】【システム開発】研究機関向けシステム開発やIoT・クラウド・AI活用事業
売上高:17980-当期純利益:1540-総資産:14370-時価:2621486----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
202503102,7792,7792,7432,743500-4298%99%25%98%103%100%86%102%
202503112,7292,7292,6712,671500-7297%98%100%▼▼105%109%103%84%100%
202503122,6212,8162,6202,7393,70068103%105%740%97%104%96%86%103%
202503132,7702,7702,6682,7007,200-3999%97%195%102%107%97%90%101%
202503142,7072,7492,7012,7492,40049102%102%33%100%103%94%94%103%
202503172,7992,8352,7852,8011,30052102%100%54%▲▲102%103%91%99%105%
202503182,8022,8602,8022,8602,60059102%102%200%▲▲▲102%101%89%100%107%
202503192,8152,9022,8152,8792,10019101%102%81%▲▲▲▲102%96%84%100%108%
202503212,8322,9382,8322,8901,70011100%102%81%▲▲▲▲▲100%94%85%100%108%
202503242,8902,8962,8902,8955005100%100%29%▲▲▲▲▲▲96%90%83%100%108%
202503252,9452,9452,8102,8402,200-5598%96%440%96%93%86%98%106%
202503262,8402,8862,7262,7263,800-11496%96%173%▼▼99%97%90%94%102%
202503272,7212,7292,6802,7041,600-2299%99%42%▼▼▼99%94%91%93%101%
202503282,6882,6882,6212,6652,800-3999%99%175%▼▼▼▼99%95%93%92%100%
202503312,6502,6502,6202,620900-4598%99%32%▼▼▼▼▼100%89%93%91%100%
202504012,6302,6302,6302,63010010100%100%11%97%82%96%91%100%
202504022,6192,6192,5202,5362,400-9496%97%2400%100%89%101%88%100%
202504032,5102,5902,4052,5155,800-2199%100%242%▼▼95%94%103%87%100%
202504042,4652,4652,2252,33010,600-18593%95%183%▼▼▼98%106%116%80%100%
202504082,1882,1882,0882,1483,000-18292%98%28%▼▼▼▼96%109%120%74%100%
202504092,1482,1481,9902,0552,700-9396%96%90%▼▼▼▼▼102%106%117%71%100%
202504102,2012,2362,1842,2352,700180109%102%100%104%106%122%77%109%
202504112,2232,3092,2162,3091,30074103%104%48%▲▲102%106%120%80%112%
202504142,2592,3132,2572,3051,200-4100%102%92%101%106%117%80%112%
202504152,3202,3402,3002,3401,50035102%101%125%97%105%115%81%114%
202504162,3432,3842,2702,2702,100-7097%97%140%102%105%117%78%110%
202504172,3152,3602,3102,3541,40084104%102%67%101%104%115%81%115%
202504182,3542,4002,3542,3891,10035101%101%79%▲▲104%104%114%83%116%
202504212,3702,4552,3702,4551,30066103%104%118%▲▲▲100%101%111%85%119%
202504222,4312,4652,4312,431900-2499%100%69%99%101%111%86%118%
202504232,4302,4302,3702,4161,000-1599%99%111%▼▼102%105%104%89%118%
202504242,4032,4542,4032,45450038102%102%50%99%103%99%91%119%
202504252,4502,4502,4302,435600-1999%99%120%99%104%95%91%118%
202504282,4742,4742,4482,4481,30013101%99%217%99%104%92%93%119%
202504302,4682,4682,4342,434400-1499%99%31%102%104%92%93%118%
202505012,4732,5302,4732,5231,90089104%102%475%100%107%86%99%123%
202505022,5302,5302,5202,5301,5007100%100%79%▲▲101%107%87%100%123%
202505072,5302,5652,5302,5652,20035101%101%147%▲▲▲99%97%85%100%125%
202505082,5902,5902,5602,5704005100%99%18%▲▲▲▲98%94%86%100%125%
202505092,5702,5702,5262,526300-4498%98%75%105%91%86%98%123%
202505122,5802,7182,5602,7054,300179107%105%1433%98%89%87%100%121%
202505132,5502,5902,4252,50927,200-19693%98%633%97%91%89%93%111%
202505142,4972,4972,3512,4166,800-9396%97%25%▼▼99%92%93%89%106%
202505152,3662,3962,3512,3523,000-6497%99%44%▼▼▼97%88%94%87%104%
202505162,3452,3452,2032,2753,500-7797%97%117%▼▼▼▼102%93%99%84%100%
202505192,2252,3602,1882,27623,9001100%102%683%97%93%99%84%100%
202505202,2262,2382,1502,17020,900-10695%97%87%96%96%99%80%100%
202505212,1502,6002,0612,061105,700-10995%96%506%▼▼99%102%105%76%100%
202505222,0222,0221,9712,00026,400-6197%99%25%▼▼▼104%102%104%74%100%
202505231,9872,0851,9702,06132,80061103%104%124%98%98%0%76%103%
202505262,0852,0872,0102,04510,800-1699%98%33%101%106%0%76%102%
202505272,0332,0752,0332,0549,0009100%101%83%97%106%0%76%103%
202505282,0762,0761,9912,01315,700-4198%97%174%100%110%0%74%101%
202505292,0152,0282,0142,0204,5007100%100%29%101%106%0%75%101%
202505302,0202,0461,9882,03710,00017101%101%222%▲▲102%101%0%75%102%
202506022,1212,2002,0852,16036,400123106%102%364%▲▲▲100%93%0%80%108%
202506032,2082,2922,1702,21015,70050102%100%43%▲▲▲▲95%0%0%82%111%
202506042,2172,2172,1112,11112,400-9996%95%79%102%0%0%78%106%
202506052,0962,1392,0952,1326,20021101%102%50%97%0%0%79%107%
202506062,1302,1302,0502,06413,600-6897%97%219%%%%76%103%

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
2025-05-30064,200026,700037,500
2025-05-23060,700025,100035,600
2025-05-16038,800017,900020,900
2025-05-09033,700017,900015,800
2025-05-02032,800016,900015,900
2025-04-25032,700017,100015,600
2025-04-18034,400017,400017,000
2025-04-11033,500016,700016,800
2025-04-04035,600018,200017,400
2025-03-28040,800019,100021,700
2025-03-21039,400018,800020,600
2025-03-14040,900019,200021,700
2025-03-07040,600018,400022,200
2025-02-28040,900018,800022,100
2025-02-21042,100019,100023,000
2025-02-14044,800019,400025,400
2025-02-07042,100019,900022,200
2025-01-31041,200019,500021,700
2025-01-24041,100019,100022,000
2025-01-17040,400018,400022,000
2025-01-10040,600018,300022,300
2024-12-27043,800017,900025,900
2024-12-20043,900018,900025,000
2024-12-13043,600018,700024,900
2024-12-06033,600018,600015,000
2024-11-29032,800018,600014,200
2024-11-22032,200018,500013,700
2024-11-15031,700018,300013,400
2024-11-08032,200018,400013,800
2024-11-01032,100018,400013,700
2024-10-25032,500018,800013,700
2024-10-18033,900018,800015,100
2024-10-11033,200018,400014,800
2024-10-04032,200018,400013,800
2024-09-27033,600018,300015,300
2024-09-20033,600018,300015,300
2024-09-13043,000018,300024,700
2024-09-06043,600018,900024,700
2024-08-30045,300018,700026,600
2024-08-23045,400016,700028,700
2024-08-16036,000018,500017,500
2024-08-0910037,60010017,000020,600
2024-08-02039,800019,700020,100
2024-07-26051,600022,700028,900
2024-07-19053,300024,500028,800
2024-07-12054,300025,400028,900
2024-07-05054,900026,500028,400
2024-06-28053,800025,700028,100
2024-06-21055,600027,300028,300

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025053016:00G-Fusic 自己株式の取得に係る事項の決定に関するお知らせ
2025051216:00G-Fusic 2025年6月期第3四半期決算短信〔日本基準〕(非連結)
2025051216:00G-Fusic 2025年6月期第3四半期決算補足説明資料
2025051216:00G-Fusic 業績予想の修正に関するお知らせ
2025030511:30G-Fusic (開示事項の経過)入札案件の契約締結完了に関するお知らせ
2025022513:00G-Fusic 「2025年6月期第2四半期決算説明会」書き起こし
2025021016:00G-Fusic 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
2025021016:00G-Fusic 2025年6月期第2四半期決算補足説明資料
2024122617:00G-Fusic 入札案件の落札に関するお知らせ
2024111417:30G-Fusic 「2025年6月期第1四半期決算説明会」書き起こし
2024111116:00G-Fusic 2025年6月期第1四半期決算短信〔日本基準〕(非連結)
2024111116:00G-Fusic 2025年6月期第1四半期決算補足説明資料
2024090312:30G-Fusic 機関投資家・アナリスト向け「2024年6月期決算説明会」書き起こし
2024082615:00G-Fusic 事業計画及び成長可能性に関する事項
2024082615:00G-Fusic 定款一部変更(取締役の任期変更)に関するお知らせ
2024082615:00G-Fusic 取締役候補者の選任に関するお知らせ
2024080917:00G-Fusic 2024年6月期決算短信〔日本基準〕(非連結)
2024080917:00G-Fusic 2024年6月期決算補足説明資料
2024052716:30G-Fusic 機関投資家・アナリスト向け「2024年6月期第3四半期決算説明会」書き起こし
2024052112:00G-Fusic 個人投資家様向け会社説明会「第57回福証IRフェア」登壇書き起こし
2024051312:00G-Fusic 2024年6月期第3四半期決算短信〔日本基準〕(非連結)
2024051312:00G-Fusic 2024年6月期第3四半期決算補足説明資料
2024050116:30G-Fusic AI教習所株式会社への出資ならびに業務提携に関するお知らせ
2024022212:00G-Fusic 個人投資家様向け会社説明会「第54回福証IRフェア」登壇書き起こし
2024021312:00G-Fusic 2024年6月期第2四半期決算短信〔日本基準〕(非連結)
2024021312:00G-Fusic 2024年6月期第2四半期決算補足説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UUE33502024-11-28 12:48株式会社Fusic濱﨑 陽一郎変更報告書
S100TGPL3602024-05-20 14:19株式会社Fusic納富 貞嘉訂正報告書(大量保有報告書・変更報告書)
S100TGPM3602024-05-20 14:19株式会社Fusic濱﨑 陽一郎訂正報告書(大量保有報告書・変更報告書)
S100TF593502024-05-20 10:44株式会社Fusic納富 貞嘉変更報告書
S100TF4O3502024-05-20 10:44株式会社Fusic濱﨑 陽一郎変更報告書

企業サイト更新情報