| 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 | 2,526 | 2,526 | 2,463 | 2,463 | 172,900 | -83 | 97% | 97% | 143% | ▼ | 100% | 103% | 99% | 91% | 100% |
| 20240726 | 2,463 | 2,507 | 2,463 | 2,463 | 110,200 | 1 | 100% | 100% | 64% | ▲ | 101% | 97% | 98% | 91% | 100% |
| 20240729 | 2,489 | 2,516 | 2,475 | 2,514 | 216,300 | 51 | 102% | 101% | 196% | ▲ | 100% | 93% | 98% | 93% | 102% |
| 20240730 | 2,500 | 2,516 | 2,481 | 2,497 | 125,100 | -18 | 99% | 100% | 58% | ▼ | 102% | 92% | 99% | 92% | 101% |
| 20240731 | 2,475 | 2,538 | 2,475 | 2,535 | 228,700 | 39 | 102% | 102% | 183% | ▲ | 98% | 94% | 99% | 94% | 103% |
| 20240801 | 2,464 | 2,490 | 2,401 | 2,416 | 346,700 | -120 | 95% | 98% | 152% | ▼ | 98% | 98% | 103% | 89% | 100% |
| 20240802 | 2,366 | 2,394 | 2,298 | 2,315 | 377,200 | -101 | 96% | 98% | 109% | ▼ | 91% | 103% | 112% | 86% | 100% |
| 20240805 | 2,199 | 2,199 | 1,931 | 1,996 | 621,700 | -320 | 86% | 91% | 165% | ▼ | 106% | 108% | 115% | 74% | 100% |
| 20240806 | 2,136 | 2,319 | 2,101 | 2,274 | 479,000 | 278 | 114% | 106% | 77% | ▲ | 104% | 105% | 110% | 84% | 114% |
| 20240807 | 2,224 | 2,386 | 2,177 | 2,308 | 321,100 | 35 | 102% | 104% | 67% | ▲ | 99% | 104% | 109% | 85% | 116% |
| 20240808 | 2,245 | 2,316 | 2,232 | 2,234 | 312,600 | -75 | 97% | 99% | 97% | ▼ | 98% | 106% | 106% | 83% | 112% |
| 20240809 | 2,309 | 2,318 | 2,239 | 2,266 | 309,900 | 33 | 101% | 98% | 99% | ▲ | 101% | 107% | 108% | 84% | 114% |
| 20240813 | 2,276 | 2,321 | 2,265 | 2,302 | 192,900 | 36 | 102% | 101% | 62% | ▲▲ | 100% | 105% | 105% | 85% | 115% |
| 20240814 | 2,335 | 2,362 | 2,300 | 2,336 | 191,900 | 34 | 101% | 100% | 99% | ▲▲▲ | 100% | 105% | 105% | 87% | 117% |
| 20240815 | 2,336 | 2,370 | 2,326 | 2,331 | 224,600 | -5 | 100% | 100% | 117% | ▼ | 102% | 102% | 103% | 89% | 117% |
| 20240816 | 2,381 | 2,440 | 2,381 | 2,438 | 190,800 | 107 | 105% | 102% | 85% | ▲ | 97% | 100% | 101% | 93% | 122% |
| 20240819 | 2,430 | 2,445 | 2,369 | 2,369 | 175,400 | -69 | 97% | 97% | 92% | ▼ | 102% | 101% | 101% | 92% | 119% |
| 20240820 | 2,410 | 2,452 | 2,410 | 2,448 | 148,600 | 80 | 103% | 102% | 85% | ▲ | 101% | 101% | 97% | 95% | 123% |
| 20240821 | 2,398 | 2,442 | 2,398 | 2,432 | 163,900 | -17 | 99% | 101% | 110% | ▼ | 99% | 99% | 94% | 96% | 122% |
| 20240822 | 2,450 | 2,455 | 2,420 | 2,437 | 110,900 | 5 | 100% | 99% | 68% | ▲ | 99% | 99% | 93% | 96% | 122% |
| 20240823 | 2,455 | 2,472 | 2,428 | 2,440 | 189,300 | 4 | 100% | 99% | 171% | ▲▲ | 99% | 100% | 93% | 96% | 122% |
| 20240826 | 2,440 | 2,445 | 2,404 | 2,419 | 178,100 | -21 | 99% | 99% | 94% | ▼ | 100% | 102% | 94% | 95% | 121% |
| 20240827 | 2,415 | 2,434 | 2,403 | 2,420 | 142,600 | 1 | 100% | 100% | 80% | ▲ | 101% | 102% | 96% | 95% | 121% |
| 20240828 | 2,405 | 2,437 | 2,401 | 2,437 | 167,000 | 17 | 101% | 101% | 117% | ▲▲ | 99% | 100% | 96% | 96% | 122% |
| 20240829 | 2,443 | 2,464 | 2,421 | 2,428 | 712,500 | -10 | 100% | 99% | 427% | ▼ | 101% | 96% | 97% | 99% | 122% |
| 20240830 | 2,428 | 2,461 | 2,426 | 2,440 | 189,400 | 13 | 101% | 101% | 27% | ▲ | 99% | 93% | 95% | 100% | 122% |
| 20240902 | 2,470 | 2,481 | 2,433 | 2,452 | 123,000 | 12 | 100% | 99% | 65% | ▲▲ | 99% | 93% | 96% | 100% | 123% |
| 20240903 | 2,456 | 2,471 | 2,437 | 2,443 | 119,900 | -9 | 100% | 99% | 97% | ▼ | 99% | 95% | 100% | 100% | 109% |
| 20240904 | 2,356 | 2,383 | 2,335 | 2,338 | 237,700 | -105 | 96% | 99% | 198% | ▼▼ | 99% | 96% | 101% | 95% | 105% |
| 20240905 | 2,327 | 2,353 | 2,299 | 2,301 | 259,900 | -37 | 98% | 99% | 109% | ▼▼▼ | 100% | 98% | 103% | 94% | 103% |
| 20240906 | 2,297 | 2,304 | 2,275 | 2,286 | 188,700 | -15 | 99% | 100% | 73% | ▼▼▼▼ | 101% | 101% | 107% | 93% | 101% |
| 20240909 | 2,223 | 2,250 | 2,208 | 2,248 | 258,500 | -38 | 98% | 101% | 137% | ▼▼▼▼▼ | 100% | 98% | 105% | 92% | 100% |
| 20240910 | 2,250 | 2,270 | 2,238 | 2,239 | 240,600 | -10 | 100% | 100% | 93% | ▼▼▼▼▼▼ | 99% | 100% | 107% | 91% | 100% |
| 20240911 | 2,216 | 2,228 | 2,173 | 2,184 | 189,800 | -55 | 98% | 99% | 79% | ▼▼▼▼▼▼▼ | 100% | 99% | 105% | 89% | 100% |
| 20240912 | 2,252 | 2,264 | 2,230 | 2,248 | 233,200 | 65 | 103% | 100% | 123% | ▲ | 100% | 102% | 107% | 92% | 103% |
| 20240913 | 2,220 | 2,239 | 2,211 | 2,215 | 246,300 | -33 | 99% | 100% | 106% | ▼ | 99% | 102% | 106% | 90% | 101% |
| 20240917 | 2,230 | 2,234 | 2,178 | 2,204 | 319,600 | -11 | 100% | 99% | 130% | ▼▼ | 100% | 101% | 107% | 90% | 101% |
| 20240918 | 2,226 | 2,251 | 2,196 | 2,222 | 230,100 | 18 | 101% | 100% | 72% | ▲ | 99% | 102% | 105% | 91% | 102% |
| 20240919 | 2,270 | 2,273 | 2,228 | 2,237 | 201,100 | 16 | 101% | 99% | 87% | ▲▲ | 100% | 103% | 104% | 91% | 102% |
| 20240920 | 2,276 | 2,282 | 2,249 | 2,266 | 643,400 | 29 | 101% | 100% | 320% | ▲▲▲ | 98% | 103% | 101% | 92% | 104% |
| 20240924 | 2,284 | 2,305 | 2,232 | 2,233 | 280,500 | -33 | 99% | 98% | 44% | ▼ | 100% | 103% | 103% | 91% | 102% |
| 20240925 | 2,246 | 2,275 | 2,238 | 2,255 | 351,800 | 22 | 101% | 100% | 125% | ▲ | 101% | 101% | 101% | 92% | 103% |
| 20240926 | 2,296 | 2,328 | 2,269 | 2,313 | 286,200 | 58 | 103% | 101% | 81% | ▲▲ | 101% | 100% | 100% | 94% | 106% |
| 20240927 | 2,323 | 2,357 | 2,296 | 2,353 | 235,200 | 40 | 102% | 101% | 82% | ▲▲▲ | 101% | 104% | 103% | 96% | 108% |
| 20240930 | 2,253 | 2,289 | 2,200 | 2,281 | 259,400 | -72 | 97% | 101% | 110% | ▼ | 101% | 104% | 99% | 93% | 104% |
| 20241001 | 2,290 | 2,328 | 2,287 | 2,323 | 201,500 | 42 | 102% | 101% | 78% | ▲ | 100% | 103% | 99% | 95% | 106% |
| 20241002 | 2,295 | 2,328 | 2,284 | 2,292 | 250,700 | -32 | 99% | 100% | 124% | ▼ | 98% | 98% | 96% | 94% | 105% |
| 20241003 | 2,369 | 2,369 | 2,316 | 2,316 | 234,000 | 25 | 101% | 98% | 93% | ▲ | 100% | 99% | 97% | 98% | 106% |
| 20241004 | 2,326 | 2,340 | 2,319 | 2,336 | 303,100 | 20 | 101% | 100% | 130% | ▲▲ | 99% | 96% | 93% | 99% | 107% |
| 20241007 | 2,394 | 2,394 | 2,373 | 2,373 | 254,900 | 37 | 102% | 99% | 84% | ▲▲▲ | 100% | 100% | 0% | 100% | 109% |
| 20241008 | 2,322 | 2,336 | 2,301 | 2,312 | 238,500 | -61 | 97% | 100% | 94% | ▼ | 99% | 99% | 0% | 97% | 106% |
| 20241009 | 2,332 | 2,350 | 2,305 | 2,312 | 214,100 | 0 | 100% | 99% | 90% | -- | 99% | 97% | 0% | 97% | 106% |
| 20241010 | 2,323 | 2,327 | 2,288 | 2,298 | 206,200 | -14 | 99% | 99% | 96% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241011 | 2,289 | 2,310 | 2,279 | 2,291 | 209,200 | -7 | 100% | 100% | 101% | ▼▼ | 100% | 98% | 0% | 97% | 104% |
| 20241015 | 2,320 | 2,330 | 2,290 | 2,312 | 228,600 | 21 | 101% | 100% | 109% | ▲ | 99% | 99% | 0% | 97% | 105% |
| 20241016 | 2,278 | 2,292 | 2,260 | 2,260 | 217,200 | -52 | 98% | 99% | 95% | ▼ | 100% | 99% | 0% | 95% | 103% |
| 20241017 | 2,264 | 2,275 | 2,259 | 2,265 | 223,800 | 5 | 100% | 100% | 103% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 2,278 | 2,283 | 2,257 | 2,258 | 138,800 | -7 | 100% | 99% | 62% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 2,255 | 2,272 | 2,248 | 2,264 | 151,500 | 7 | 100% | 100% | 109% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 2,264 | 2,273 | 2,231 | 2,235 | 247,500 | -30 | 99% | 99% | 163% | ▼ | % | % | % | 94% | 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 | 56,500 | 55,600 | 52,800 | 31,200 | 3,700 | 24,400 |
| 2024-10-11 | 56,100 | 55,400 | 52,800 | 32,100 | 3,300 | 23,300 |
| 2024-10-04 | 60,700 | 66,000 | 52,800 | 31,500 | 7,900 | 34,500 |
| 2024-09-27 | 54,900 | 67,600 | 52,800 | 32,800 | 2,100 | 34,800 |
| 2024-09-20 | 60,200 | 64,400 | 55,800 | 29,800 | 4,400 | 34,600 |
| 2024-09-13 | 67,300 | 69,400 | 62,700 | 35,000 | 4,600 | 34,400 |
| 2024-09-06 | 68,000 | 66,100 | 62,700 | 31,900 | 5,300 | 34,200 |
| 2024-08-30 | 65,200 | 63,700 | 62,600 | 30,300 | 2,600 | 33,400 |
| 2024-08-23 | 65,200 | 97,400 | 62,700 | 63,100 | 2,500 | 34,300 |
| 2024-08-16 | 76,800 | 97,200 | 74,900 | 63,300 | 1,900 | 33,900 |
| 2024-08-09 | 77,000 | 106,700 | 74,800 | 68,400 | 2,200 | 38,300 |
| 2024-08-02 | 80,900 | 144,800 | 74,600 | 97,000 | 6,300 | 47,800 |
| 2024-07-26 | 91,100 | 139,500 | 79,400 | 102,100 | 11,700 | 37,400 |
| 2024-07-19 | 83,000 | 151,800 | 73,700 | 111,100 | 9,300 | 40,700 |
| 2024-07-12 | 77,000 | 141,700 | 73,800 | 106,800 | 3,200 | 34,900 |
| 2024-07-05 | 77,300 | 175,000 | 73,700 | 130,200 | 3,600 | 44,800 |
| 2024-06-28 | 75,900 | 174,100 | 73,700 | 128,100 | 2,200 | 46,000 |
| 2024-06-21 | 76,000 | 173,400 | 73,700 | 129,000 | 2,300 | 44,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,875 | 0.40% | ▼ | -199,821 | 2,443 | 2,464 | 2,421 | 2,428 | 712,500 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 595,696 | 0.60% | ▲ | 53,114 | 2,276 | 2,321 | 2,265 | 2,302 | 192,900 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 542,582 | 0.55% | ▼ | -46,489 | 2,366 | 2,394 | 2,298 | 2,315 | 377,200 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 589,071 | 0.60% | ▲ | 95,562 | 2,659 | 2,726 | 2,639 | 2,696 | 155,200 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,509 | 0.50% | ▲ | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 | |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,509 | 0.50% | ▲ | 0 | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:30 | ＦＵＪＩ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:30 | ＦＵＪＩ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:30 | ＦＵＪＩ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240802 | 15:30 | ＦＵＪＩ | 2025年3月期第1四半期 決算説明資料 |
| 20240802 | 15:30 | ＦＵＪＩ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 15:30 | ＦＵＪＩ | 業績予想の修正に関するお知らせ |
| 20240726 | 16:35 | ＦＵＪＩ | 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 |
| 20240627 | 16:30 | ＦＵＪＩ | 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 |
| 20240513 | 15:30 | ＦＵＪＩ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | ＦＵＪＩ | 代表取締役の異動（退任）に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 役員の異動に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 定款一部変更に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 2024年3月期 決算説明資料 |
| 20240510 | 15:30 | ＦＵＪＩ | 「中期経営計画2026」の策定に関するお知らせ |
| 20240207 | 15:30 | ＦＵＪＩ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3L7 | 350 | 2024-07-29 12:22 | 株式会社ＦＵＪＩ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6134 | 1 | 株式会社ＦＵＪＩ | 2024-10-23 05:21:55 |
| 6134 | 2 | ログミーファイナンス主催「個人投資家向けIR セミナー」登壇のお知らせ | 2024-09-30 16:33:24 |
| 6134 | 2 | ニュース - 名証IRエキスポ2024 出展のお知らせ | 2024-08-21 04:29:04 |
| 6134 | 2 | 第78期定時株主総会決議ご通知 | 2024-06-29 04:32:26 |
| 6134 | 2 | IR新着情報 - 2025年3月期 第1四半期決算開示のお知らせ | 2024-06-26 23:33:06 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:33:05 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:33:03 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:33:01 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:32:58 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:32:56 |