| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,011 | 1,018 | 979 | 990 | 18,600 | -10 | 99% | 98% | 133% | ▼ | 100% | 96% | 95% | 93% | 104% |
| 20240925 | 988 | 1,000 | 985 | 988 | 7,700 | -2 | 100% | 100% | 41% | ▼▼ | 99% | 95% | 94% | 92% | 104% |
| 20240926 | 995 | 996 | 970 | 987 | 66,800 | -1 | 100% | 99% | 868% | ▼▼▼ | 99% | 97% | 95% | 92% | 104% |
| 20240927 | 984 | 984 | 963 | 978 | 55,900 | -9 | 99% | 99% | 84% | ▼▼▼▼ | 96% | 100% | 99% | 91% | 103% |
| 20240930 | 948 | 957 | 897 | 909 | 134,900 | -69 | 93% | 96% | 241% | ▼▼▼▼▼ | 101% | 101% | 99% | 85% | 100% |
| 20241001 | 939 | 954 | 932 | 949 | 26,900 | 40 | 104% | 101% | 20% | ▲ | 100% | 100% | 98% | 89% | 104% |
| 20241002 | 941 | 958 | 932 | 937 | 39,900 | -12 | 99% | 100% | 148% | ▼ | 101% | 100% | 98% | 88% | 103% |
| 20241003 | 941 | 951 | 937 | 951 | 18,800 | 14 | 101% | 101% | 47% | ▲ | 99% | 99% | 97% | 91% | 105% |
| 20241004 | 950 | 955 | 944 | 944 | 10,800 | -7 | 99% | 99% | 57% | ▼ | 99% | 98% | 96% | 91% | 104% |
| 20241007 | 955 | 963 | 944 | 944 | 33,700 | 0 | 100% | 99% | 312% | -- | 100% | 100% | 98% | 94% | 104% |
| 20241008 | 940 | 945 | 928 | 937 | 13,600 | -7 | 99% | 100% | 40% | ▼ | 100% | 100% | 99% | 94% | 103% |
| 20241009 | 939 | 939 | 925 | 939 | 13,900 | 2 | 100% | 100% | 102% | ▲ | 99% | 99% | 99% | 94% | 103% |
| 20241010 | 941 | 941 | 931 | 933 | 9,700 | -6 | 99% | 99% | 70% | ▼ | 100% | 99% | 103% | 93% | 103% |
| 20241011 | 933 | 936 | 930 | 936 | 6,100 | 3 | 100% | 100% | 63% | ▲ | 99% | 98% | 101% | 94% | 103% |
| 20241015 | 945 | 945 | 925 | 935 | 20,100 | -1 | 100% | 99% | 330% | ▼ | 101% | 100% | 104% | 94% | 103% |
| 20241016 | 922 | 932 | 921 | 929 | 6,600 | -6 | 99% | 101% | 33% | ▼▼ | 100% | 95% | 103% | 93% | 102% |
| 20241017 | 927 | 931 | 919 | 923 | 13,400 | -6 | 99% | 100% | 203% | ▼▼▼ | 100% | 99% | 104% | 92% | 102% |
| 20241018 | 920 | 925 | 918 | 918 | 12,400 | -5 | 99% | 100% | 93% | ▼▼▼▼ | 100% | 99% | 104% | 92% | 101% |
| 20241021 | 919 | 924 | 915 | 922 | 10,700 | 4 | 100% | 100% | 86% | ▲ | 96% | 98% | 104% | 92% | 101% |
| 20241022 | 920 | 920 | 876 | 883 | 61,300 | -39 | 96% | 96% | 573% | ▼ | 100% | 102% | 109% | 89% | 100% |
| 20241023 | 880 | 891 | 877 | 879 | 14,600 | -4 | 100% | 100% | 24% | ▼▼ | 102% | 102% | 108% | 89% | 100% |
| 20241024 | 886 | 913 | 879 | 908 | 28,400 | 29 | 103% | 102% | 195% | ▲ | 98% | 100% | 105% | 92% | 103% |
| 20241025 | 910 | 910 | 881 | 892 | 15,300 | -16 | 98% | 98% | 54% | ▼ | 101% | 102% | 107% | 91% | 101% |
| 20241028 | 890 | 906 | 886 | 900 | 6,000 | 8 | 101% | 101% | 39% | ▲ | 100% | 102% | 106% | 95% | 102% |
| 20241029 | 901 | 910 | 895 | 901 | 7,900 | 1 | 100% | 100% | 132% | ▲▲ | 100% | 103% | 104% | 95% | 103% |
| 20241030 | 897 | 912 | 897 | 899 | 12,300 | -2 | 100% | 100% | 156% | ▼ | 101% | 103% | 103% | 95% | 102% |
| 20241031 | 902 | 907 | 899 | 907 | 7,500 | 8 | 101% | 101% | 61% | ▲ | 99% | 102% | 101% | 95% | 103% |
| 20241101 | 910 | 910 | 900 | 901 | 7,200 | -6 | 99% | 99% | 96% | ▼ | 101% | 106% | 102% | 95% | 103% |
| 20241105 | 905 | 926 | 893 | 916 | 16,400 | 15 | 102% | 101% | 228% | ▲ | 101% | 104% | 100% | 97% | 104% |
| 20241106 | 916 | 928 | 911 | 923 | 14,000 | 7 | 101% | 101% | 85% | ▲▲ | 100% | 103% | 99% | 98% | 105% |
| 20241107 | 927 | 932 | 915 | 927 | 16,600 | 4 | 100% | 100% | 119% | ▲▲▲ | 100% | 102% | 100% | 99% | 105% |
| 20241108 | 932 | 938 | 925 | 930 | 10,600 | 3 | 100% | 100% | 64% | ▲▲▲▲ | 102% | 100% | 100% | 99% | 106% |
| 20241111 | 935 | 957 | 930 | 957 | 24,700 | 27 | 103% | 102% | 233% | ▲▲▲▲▲ | 100% | 97% | 99% | 100% | 109% |
| 20241112 | 957 | 960 | 940 | 953 | 21,600 | -4 | 100% | 100% | 87% | ▼ | 100% | 96% | 99% | 100% | 108% |
| 20241113 | 953 | 981 | 949 | 955 | 42,100 | 2 | 100% | 100% | 195% | ▲ | 94% | 95% | 98% | 100% | 109% |
| 20241114 | 962 | 982 | 896 | 908 | 102,600 | -47 | 95% | 94% | 244% | ▼ | 98% | 95% | 100% | 95% | 103% |
| 20241115 | 949 | 949 | 902 | 932 | 40,800 | 24 | 103% | 98% | 40% | ▲ | 100% | 99% | 106% | 97% | 106% |
| 20241118 | 913 | 929 | 913 | 916 | 17,000 | -16 | 98% | 100% | 42% | ▼ | 99% | 100% | 105% | 96% | 104% |
| 20241119 | 923 | 923 | 906 | 915 | 15,200 | -1 | 100% | 99% | 89% | ▼▼ | 100% | 101% | 106% | 96% | 104% |
| 20241120 | 908 | 918 | 898 | 905 | 28,000 | -10 | 99% | 100% | 184% | ▼▼▼ | 99% | 98% | 107% | 95% | 103% |
| 20241121 | 910 | 914 | 895 | 904 | 19,900 | -1 | 100% | 99% | 71% | ▼▼▼▼ | 100% | 98% | 108% | 94% | 101% |
| 20241122 | 904 | 913 | 900 | 908 | 14,500 | 4 | 100% | 100% | 73% | ▲ | 101% | 97% | 107% | 95% | 102% |
| 20241125 | 913 | 927 | 909 | 920 | 24,200 | 12 | 101% | 101% | 167% | ▲▲ | 97% | 97% | 106% | 96% | 102% |
| 20241126 | 914 | 914 | 873 | 888 | 146,800 | -32 | 97% | 97% | 607% | ▼ | 99% | 101% | 109% | 93% | 100% |
| 20241127 | 896 | 896 | 879 | 883 | 17,200 | -5 | 99% | 99% | 12% | ▼▼ | 101% | 105% | 111% | 92% | 100% |
| 20241128 | 876 | 892 | 876 | 888 | 12,400 | 5 | 101% | 101% | 72% | ▲ | 99% | 105% | 110% | 93% | 101% |
| 20241129 | 888 | 889 | 879 | 880 | 32,000 | -8 | 99% | 99% | 258% | ▼ | 101% | 106% | 111% | 92% | 100% |
| 20241202 | 880 | 889 | 875 | 885 | 47,200 | 5 | 101% | 101% | 148% | ▲ | 102% | 107% | 110% | 92% | 101% |
| 20241203 | 884 | 906 | 884 | 906 | 38,100 | 21 | 102% | 102% | 81% | ▲▲ | 102% | 104% | 108% | 95% | 103% |
| 20241204 | 904 | 928 | 904 | 920 | 30,000 | 14 | 102% | 102% | 79% | ▲▲▲ | 101% | 102% | 103% | 96% | 105% |
| 20241205 | 930 | 936 | 919 | 935 | 28,200 | 15 | 102% | 101% | 94% | ▲▲▲▲ | 100% | 102% | 103% | 98% | 106% |
| 20241206 | 934 | 934 | 925 | 934 | 33,700 | -1 | 100% | 100% | 120% | ▼ | 101% | 104% | 0% | 98% | 106% |
| 20241209 | 933 | 944 | 932 | 944 | 15,100 | 10 | 101% | 101% | 45% | ▲ | 100% | 102% | 0% | 99% | 107% |
| 20241210 | 948 | 951 | 939 | 944 | 15,500 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 0% | 99% | 107% |
| 20241211 | 944 | 949 | 936 | 942 | 30,100 | -2 | 100% | 100% | 194% | ▼ | 101% | 103% | 0% | 100% | 107% |
| 20241212 | 945 | 951 | 941 | 951 | 13,300 | 9 | 101% | 101% | 44% | ▲ | 102% | 102% | 0% | 100% | 108% |
| 20241213 | 951 | 966 | 950 | 966 | 28,300 | 15 | 102% | 102% | 213% | ▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20241216 | 962 | 982 | 962 | 966 | 32,800 | 0 | 100% | 100% | 116% | -- | 100% | 99% | 0% | 100% | 110% |
| 20241217 | 966 | 969 | 962 | 962 | 16,800 | -4 | 100% | 100% | 51% | ▼ | 101% | 0% | 0% | 100% | 109% |
| 20241218 | 965 | 975 | 962 | 973 | 18,900 | 11 | 101% | 101% | 113% | ▲ | 100% | 0% | 0% | 100% | 111% |
| 20241219 | 960 | 968 | 946 | 961 | 16,000 | -12 | 99% | 100% | 85% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20241220 | 966 | 976 | 960 | 960 | 15,000 | -1 | 100% | 99% | 94% | ▼▼ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 237,600 | 0 | 92,500 | 0 | 145,100 |
| 2024-12-06 | 0 | 254,300 | 0 | 92,800 | 0 | 161,500 |
| 2024-11-29 | 0 | 293,300 | 0 | 93,900 | 0 | 199,400 |
| 2024-11-22 | 0 | 274,000 | 0 | 90,700 | 0 | 183,300 |
| 2024-11-15 | 0 | 287,000 | 0 | 87,700 | 0 | 199,300 |
| 2024-11-08 | 0 | 275,400 | 0 | 92,400 | 0 | 183,000 |
| 2024-11-01 | 0 | 280,600 | 0 | 88,900 | 0 | 191,700 |
| 2024-10-25 | 0 | 293,300 | 0 | 98,800 | 0 | 194,500 |
| 2024-10-18 | 0 | 280,200 | 0 | 89,200 | 0 | 191,000 |
| 2024-10-11 | 0 | 280,000 | 0 | 86,500 | 0 | 193,500 |
| 2024-10-04 | 0 | 290,300 | 0 | 87,300 | 0 | 203,000 |
| 2024-09-27 | 0 | 322,900 | 0 | 135,900 | 0 | 187,000 |
| 2024-09-20 | 0 | 403,000 | 0 | 213,400 | 0 | 189,600 |
| 2024-09-13 | 0 | 417,300 | 0 | 214,300 | 0 | 203,000 |
| 2024-09-06 | 0 | 394,300 | 0 | 237,700 | 0 | 156,600 |
| 2024-08-30 | 0 | 381,700 | 0 | 237,000 | 0 | 144,700 |
| 2024-08-23 | 0 | 380,300 | 0 | 223,500 | 0 | 156,800 |
| 2024-08-16 | 0 | 346,400 | 0 | 194,000 | 0 | 152,400 |
| 2024-08-09 | 0 | 344,300 | 0 | 222,500 | 0 | 121,800 |
| 2024-08-02 | 0 | 344,900 | 0 | 221,200 | 0 | 123,700 |
| 2024-07-26 | 0 | 382,100 | 0 | 227,900 | 0 | 154,200 |
| 2024-07-19 | 0 | 388,000 | 0 | 241,500 | 0 | 146,500 |
| 2024-07-12 | 0 | 379,100 | 0 | 231,200 | 0 | 147,900 |
| 2024-07-05 | 0 | 373,900 | 0 | 234,200 | 0 | 139,700 |
| 2024-06-28 | 0 | 366,100 | 0 | 239,100 | 0 | 127,000 |
| 2024-06-21 | 0 | 357,300 | 0 | 219,300 | 0 | 138,000 |
| 2024-06-14 | 0 | 345,500 | 0 | 207,100 | 0 | 138,400 |
| 2024-06-07 | 0 | 339,900 | 0 | 202,800 | 0 | 137,100 |
| 2024-05-31 | 0 | 349,300 | 0 | 208,900 | 0 | 140,400 |
| 2024-05-24 | 0 | 360,300 | 0 | 219,200 | 0 | 141,100 |
| 2024-05-17 | 0 | 355,300 | 0 | 217,800 | 0 | 137,500 |
| 2024-05-10 | 0 | 347,100 | 0 | 241,600 | 0 | 105,500 |
| 2024-05-02 | 0 | 379,600 | 0 | 288,500 | 0 | 91,100 |
| 2024-04-26 | 0 | 370,600 | 0 | 284,200 | 0 | 86,400 |
| 2024-04-19 | 0 | 362,900 | 0 | 293,600 | 0 | 69,300 |
| 2024-04-12 | 0 | 381,900 | 0 | 292,400 | 0 | 89,500 |
| 2024-04-05 | 0 | 367,300 | 0 | 259,800 | 0 | 107,500 |
| 2024-03-29 | 0 | 365,100 | 0 | 247,200 | 0 | 117,900 |
| 2024-03-22 | 0 | 343,700 | 0 | 229,200 | 0 | 114,500 |
| 2024-03-15 | 0 | 330,500 | 0 | 211,300 | 0 | 119,200 |
| 2024-03-08 | 0 | 334,400 | 0 | 208,000 | 0 | 126,400 |
| 2024-03-01 | 0 | 322,600 | 0 | 205,800 | 0 | 116,800 |
| 2024-02-22 | 0 | 336,700 | 0 | 214,700 | 0 | 122,000 |
| 2024-02-16 | 0 | 329,700 | 0 | 214,900 | 0 | 114,800 |
| 2024-02-09 | 0 | 315,100 | 0 | 183,200 | 0 | 131,900 |
| 2024-02-02 | 0 | 237,500 | 0 | 152,700 | 0 | 84,800 |
| 2024-01-26 | 0 | 207,100 | 0 | 118,200 | 0 | 88,900 |
| 2024-01-19 | 0 | 199,500 | 0 | 117,800 | 0 | 81,700 |
| 2024-01-12 | 0 | 210,400 | 0 | 117,800 | 0 | 92,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 10:30 | フジマック | 役員人事に関するお知らせ |
| 20241114 | 14:00 | フジマック | 2024年12月期第3四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | フジマック | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | フジマック | 第２四半期業績予想と実績の差異及び剰余金の配当（中間配当）並びに期末配当予想の修正に関するお知らせ |
| 20240514 | 14:00 | フジマック | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240328 | 17:30 | フジマック | 役員人事に関するお知らせ |
| 20240209 | 14:00 | フジマック | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240209 | 14:00 | フジマック | 業績予想と実績の差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5965 | 1 | fujimak | 業務用厨房機器総合メーカー 株式会社フジマック | 2024-12-21 21:22:51 |
| 5965 | 2 | 企業情報・IR情報 | 株式会社フジマック | 2024-06-18 07:49:22 |
| 5965 | 2 | 株主総会 | 企業情報・IR情報 | 株式会社フジマック | 2024-06-14 12:29:30 |
| 5965 | 3 | FOOD STYLE Japan 2024 来場御礼 | 展示会出展情報 | イベント情報 | 株式会社フジマック | 2024-10-11 17:29:27 |
| 5965 | 3 | TBS系スペシャルドラマ『グランメゾン東京』 映画『グランメゾン・パリ』 撮影セットの厨房に、フジマックが全面協力 | 新着情報 | 企業情報・IR情報 | 株式会社フジマック | 2024-09-26 20:28:38 |
| 5965 | 3 | ホテル・レストラン・ショー in 関西 2024 来場御礼 | 展示会出展情報 | イベント情報 | 株式会社フジマック | 2024-09-24 18:29:36 |
| 5965 | 3 | FOOD STYLE Japan 2024 出展 | 展示会出展情報 | イベント情報 | 株式会社フジマック | 2024-09-18 13:29:26 |
| 5965 | 3 | TBS系スペシャルドラマ『グランメゾン東京』 映画『グランメゾン・パリ』 撮影セットの厨房に、フジマックが全面協力 | 新着情報 | 企業情報・IR情報 | 株式会社フジマック | 2024-09-02 11:29:37 |
| 5965 | 3 | ホテル・レストラン・ショー in 関西 2024 出展 | 展示会出展情報 | イベント情報 | 株式会社フジマック | 2024-08-21 11:28:40 |
| 5965 | 3 | 日本女子大学の実習授業にご協力いたしました | 新着情報 | 企業情報・IR情報 | 株式会社フジマック | 2024-06-21 16:34:08 |