| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,043 | 1,045 | 1,005 | 1,006 | 45,000 | -7 | 99% | 96% | 86% | ▼ | 100% | 102% | 111% | 99% | 113% |
| 20250121 | 1,003 | 1,007 | 993 | 999 | 18,100 | -7 | 99% | 100% | 40% | ▼▼ | 102% | 101% | 111% | 99% | 113% |
| 20250122 | 1,005 | 1,025 | 995 | 1,025 | 24,300 | 26 | 103% | 102% | 134% | ▲ | 99% | 99% | 112% | 100% | 115% |
| 20250123 | 1,023 | 1,023 | 1,009 | 1,009 | 8,300 | -16 | 98% | 99% | 34% | ▼ | 100% | 100% | 113% | 98% | 114% |
| 20250124 | 1,008 | 1,019 | 1,000 | 1,007 | 17,200 | -2 | 100% | 100% | 207% | ▼▼ | 101% | 99% | 114% | 98% | 113% |
| 20250127 | 1,004 | 1,020 | 1,000 | 1,019 | 14,800 | 12 | 101% | 101% | 86% | ▲ | 100% | 99% | 113% | 99% | 115% |
| 20250128 | 1,014 | 1,022 | 1,001 | 1,016 | 10,700 | -3 | 100% | 100% | 72% | ▼ | 99% | 100% | 112% | 99% | 114% |
| 20250129 | 1,016 | 1,018 | 1,004 | 1,005 | 18,700 | -11 | 99% | 99% | 175% | ▼▼ | 99% | 102% | 114% | 98% | 113% |
| 20250130 | 1,005 | 1,011 | 988 | 998 | 21,700 | -7 | 99% | 99% | 116% | ▼▼▼ | 99% | 103% | 114% | 97% | 112% |
| 20250131 | 1,000 | 1,002 | 990 | 991 | 13,900 | -7 | 99% | 99% | 64% | ▼▼▼▼ | 101% | 103% | 115% | 97% | 112% |
| 20250203 | 991 | 999 | 980 | 999 | 14,000 | 8 | 101% | 101% | 101% | ▲ | 101% | 110% | 114% | 97% | 113% |
| 20250204 | 1,005 | 1,027 | 1,000 | 1,012 | 23,200 | 13 | 101% | 101% | 166% | ▲▲ | 101% | 110% | 113% | 99% | 114% |
| 20250205 | 1,012 | 1,030 | 1,010 | 1,025 | 13,400 | 13 | 101% | 101% | 58% | ▲▲▲ | 99% | 108% | 106% | 100% | 115% |
| 20250206 | 1,028 | 1,028 | 1,009 | 1,017 | 16,100 | -8 | 99% | 99% | 120% | ▼ | 100% | 107% | 106% | 99% | 115% |
| 20250207 | 1,018 | 1,026 | 1,009 | 1,019 | 9,500 | 2 | 100% | 100% | 59% | ▲ | 106% | 106% | 103% | 99% | 115% |
| 20250210 | 1,049 | 1,109 | 1,040 | 1,109 | 50,000 | 90 | 109% | 106% | 526% | ▲▲ | 100% | 99% | 97% | 100% | 125% |
| 20250212 | 1,115 | 1,139 | 1,102 | 1,111 | 56,300 | 2 | 100% | 100% | 113% | ▲▲▲ | 98% | 101% | 97% | 100% | 113% |
| 20250213 | 1,112 | 1,115 | 1,066 | 1,085 | 35,800 | -26 | 98% | 98% | 64% | ▼ | 96% | 103% | 98% | 98% | 110% |
| 20250214 | 1,105 | 1,111 | 1,036 | 1,065 | 98,900 | -20 | 98% | 96% | 276% | ▼▼ | 102% | 105% | 99% | 96% | 107% |
| 20250217 | 1,090 | 1,132 | 1,081 | 1,108 | 57,000 | 43 | 104% | 102% | 58% | ▲ | 99% | 98% | 97% | 100% | 112% |
| 20250218 | 1,110 | 1,110 | 1,091 | 1,099 | 13,500 | -9 | 99% | 99% | 24% | ▼ | 102% | 98% | 99% | 99% | 111% |
| 20250219 | 1,098 | 1,124 | 1,094 | 1,118 | 21,500 | 19 | 102% | 102% | 159% | ▲ | 102% | 96% | 98% | 100% | 113% |
| 20250220 | 1,119 | 1,145 | 1,101 | 1,141 | 39,500 | 23 | 102% | 102% | 184% | ▲▲ | 101% | 98% | 101% | 100% | 115% |
| 20250225 | 1,080 | 1,114 | 1,080 | 1,087 | 20,300 | -54 | 95% | 101% | 51% | ▼ | 99% | 98% | 102% | 95% | 110% |
| 20250226 | 1,082 | 1,082 | 1,055 | 1,073 | 21,200 | -14 | 99% | 99% | 104% | ▼▼ | 100% | 98% | 103% | 94% | 108% |
| 20250227 | 1,077 | 1,095 | 1,073 | 1,073 | 11,100 | 0 | 100% | 100% | 52% | -- | 99% | 102% | 104% | 94% | 108% |
| 20250228 | 1,062 | 1,078 | 1,052 | 1,055 | 18,800 | -18 | 98% | 99% | 169% | ▼ | 100% | 101% | 104% | 92% | 106% |
| 20250303 | 1,065 | 1,085 | 1,063 | 1,063 | 16,300 | 8 | 101% | 100% | 87% | ▲ | 100% | 102% | 105% | 93% | 107% |
| 20250304 | 1,058 | 1,065 | 1,037 | 1,053 | 22,600 | -10 | 99% | 100% | 139% | ▼ | 101% | 101% | 107% | 92% | 106% |
| 20250305 | 1,039 | 1,057 | 1,030 | 1,047 | 10,200 | -6 | 99% | 101% | 45% | ▼▼ | 102% | 99% | 105% | 92% | 105% |
| 20250306 | 1,056 | 1,078 | 1,041 | 1,078 | 20,700 | 31 | 103% | 102% | 203% | ▲ | 100% | 97% | 103% | 94% | 107% |
| 20250307 | 1,074 | 1,076 | 1,045 | 1,076 | 13,100 | -2 | 100% | 100% | 63% | ▼ | 97% | 97% | 103% | 94% | 106% |
| 20250310 | 1,080 | 1,080 | 1,051 | 1,051 | 12,000 | -25 | 98% | 97% | 92% | ▼▼ | 100% | 102% | 106% | 92% | 103% |
| 20250311 | 1,040 | 1,042 | 1,020 | 1,037 | 25,100 | -14 | 99% | 100% | 209% | ▼▼▼ | 101% | 102% | 106% | 91% | 102% |
| 20250312 | 1,037 | 1,050 | 1,037 | 1,043 | 4,700 | 6 | 101% | 101% | 19% | ▲ | 98% | 101% | 105% | 91% | 101% |
| 20250313 | 1,051 | 1,059 | 1,031 | 1,033 | 9,000 | -10 | 99% | 98% | 191% | ▼ | 101% | 106% | 104% | 91% | 100% |
| 20250314 | 1,033 | 1,054 | 1,033 | 1,043 | 15,000 | 10 | 101% | 101% | 167% | ▲ | 101% | 104% | 101% | 91% | 101% |
| 20250317 | 1,047 | 1,060 | 1,047 | 1,058 | 13,100 | 15 | 101% | 101% | 87% | ▲▲ | 100% | 104% | 100% | 93% | 102% |
| 20250318 | 1,060 | 1,061 | 1,050 | 1,061 | 9,600 | 3 | 100% | 100% | 73% | ▲▲▲ | 100% | 105% | 96% | 93% | 103% |
| 20250319 | 1,053 | 1,064 | 1,048 | 1,050 | 19,400 | -11 | 99% | 100% | 202% | ▼ | 103% | 104% | 94% | 92% | 102% |
| 20250321 | 1,065 | 1,095 | 1,064 | 1,092 | 20,900 | 42 | 104% | 103% | 108% | ▲ | 100% | 101% | 92% | 96% | 106% |
| 20250324 | 1,087 | 1,095 | 1,069 | 1,086 | 23,400 | -6 | 99% | 100% | 112% | ▼ | 100% | 100% | 91% | 95% | 105% |
| 20250325 | 1,098 | 1,120 | 1,084 | 1,103 | 17,400 | 17 | 102% | 100% | 74% | ▲ | 100% | 97% | 90% | 100% | 107% |
| 20250326 | 1,102 | 1,124 | 1,090 | 1,107 | 16,500 | 4 | 100% | 100% | 95% | ▲▲ | 99% | 96% | 90% | 100% | 107% |
| 20250327 | 1,107 | 1,115 | 1,094 | 1,097 | 15,900 | -10 | 99% | 99% | 96% | ▼ | 99% | 95% | 89% | 99% | 106% |
| 20250328 | 1,114 | 1,114 | 1,092 | 1,102 | 11,700 | 5 | 100% | 99% | 74% | ▲ | 99% | 94% | 92% | 100% | 107% |
| 20250331 | 1,083 | 1,092 | 1,065 | 1,073 | 14,600 | -29 | 97% | 99% | 125% | ▼ | 97% | 88% | 91% | 97% | 104% |
| 20250401 | 1,093 | 1,093 | 1,060 | 1,060 | 7,900 | -13 | 99% | 97% | 54% | ▼▼ | 100% | 87% | 94% | 96% | 103% |
| 20250402 | 1,066 | 1,073 | 1,056 | 1,061 | 6,500 | 1 | 100% | 100% | 82% | ▲ | 98% | 94% | 97% | 96% | 103% |
| 20250403 | 1,031 | 1,039 | 985 | 1,015 | 66,700 | -46 | 96% | 98% | 1026% | ▼ | 98% | 99% | 0% | 92% | 100% |
| 20250404 | 979 | 990 | 906 | 960 | 108,400 | -55 | 95% | 98% | 163% | ▼▼ | 98% | 103% | 0% | 87% | 100% |
| 20250408 | 950 | 955 | 924 | 927 | 32,000 | -33 | 97% | 98% | 30% | ▼▼▼ | 102% | 110% | 0% | 84% | 100% |
| 20250409 | 901 | 938 | 895 | 920 | 21,200 | -7 | 99% | 102% | 66% | ▼▼▼▼ | 99% | 101% | 0% | 83% | 100% |
| 20250410 | 980 | 980 | 953 | 973 | 26,200 | 53 | 106% | 99% | 124% | ▲ | 103% | 105% | 0% | 88% | 106% |
| 20250411 | 943 | 977 | 943 | 971 | 15,100 | -2 | 100% | 103% | 58% | ▼ | 98% | 100% | 0% | 88% | 106% |
| 20250414 | 998 | 1,000 | 983 | 983 | 29,400 | 12 | 101% | 98% | 195% | ▲ | 96% | 97% | 0% | 89% | 107% |
| 20250415 | 1,033 | 1,033 | 986 | 991 | 33,200 | 8 | 101% | 96% | 113% | ▲▲ | 99% | 0% | 0% | 90% | 108% |
| 20250416 | 991 | 991 | 980 | 980 | 9,100 | -11 | 99% | 99% | 27% | ▼ | 101% | 0% | 0% | 89% | 107% |
| 20250417 | 980 | 998 | 975 | 987 | 10,700 | 7 | 101% | 101% | 118% | ▲ | 100% | 0% | 0% | 89% | 107% |
| 20250418 | 1,001 | 1,010 | 995 | 997 | 12,000 | 10 | 101% | 100% | 112% | ▲▲ | % | % | % | 90% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 152,500 | 0 | 74,300 | 0 | 78,200 |
| 2025-04-04 | 0 | 161,000 | 0 | 80,500 | 0 | 80,500 |
| 2025-03-28 | 0 | 185,500 | 0 | 95,800 | 0 | 89,700 |
| 2025-03-21 | 0 | 200,400 | 0 | 101,800 | 0 | 98,600 |
| 2025-03-14 | 0 | 194,100 | 0 | 97,800 | 0 | 96,300 |
| 2025-03-07 | 0 | 199,500 | 0 | 98,800 | 0 | 100,700 |
| 2025-02-28 | 0 | 200,000 | 0 | 97,600 | 0 | 102,400 |
| 2025-02-21 | 0 | 202,900 | 0 | 97,000 | 0 | 105,900 |
| 2025-02-14 | 0 | 235,800 | 0 | 112,900 | 0 | 122,900 |
| 2025-02-07 | 0 | 212,400 | 0 | 104,300 | 0 | 108,100 |
| 2025-01-31 | 0 | 219,400 | 0 | 104,100 | 0 | 115,300 |
| 2025-01-24 | 0 | 222,500 | 0 | 103,200 | 0 | 119,300 |
| 2025-01-17 | 0 | 229,600 | 0 | 110,200 | 0 | 119,400 |
| 2025-01-10 | 0 | 225,000 | 0 | 92,500 | 0 | 132,500 |
| 2024-12-27 | 0 | 220,600 | 0 | 87,500 | 0 | 133,100 |
| 2024-12-20 | 0 | 223,300 | 0 | 86,900 | 0 | 136,400 |
| 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 |
|---|---|---|---|
| 20250328 | 15:00 | フジマック | 役員人事に関するお知らせ |
| 20250214 | 14:00 | フジマック | 2024年12月期決算短信〔日本基準〕（連結） |
| 20250115 | 13:00 | フジマック | 通期業績予想及び期末配当予想の修正に関するお知らせ |
| 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 | 2025-04-19 02:28:20 |
| 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 | 2025年大阪・関西万博大阪ヘルスケアパビリオンへの機器協賛について | 新着情報 | 企業情報・IR情報 | 株式会社フジマック | 2025-04-14 10:28:33 |
| 5965 | 3 | FOOMA JAPAN 2025 出展 | 展示会出展情報 | イベント情報 | 株式会社フジマック | 2025-04-04 11:29:43 |
| 5965 | 3 | FOODEX JAPAN 2025 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 | 2025-03-17 21:29:57 |
| 5965 | 3 | HCJ2025 国際ホテルレストランショー／厨房設備機器展 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 | 2025-02-10 17:29:06 |
| 5965 | 3 | FOODEX JAPAN 2025 出展 | 展示会出展情報 | イベント情報 | 株式会社フジマック | 2025-02-07 19:29:23 |
| 5965 | 3 | プロゴルファー青木香奈子選手とスポンサー契約を締結いたしました | 新着情報 | 企業情報・IR情報 | 株式会社フジマック | 2025-01-31 11:28:56 |
| 5965 | 3 | ドラマ『ホットスポット』撮影セット厨房に機器提供 | 新着情報 | 企業情報・IR情報 | 株式会社フジマック | 2025-01-14 17:29:10 |