| 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 | 2,290 | 2,335 | 2,289 | 2,325 | 164,000 | 37 | 102% | 102% | 96% | ▲▲ | 101% | 102% | 98% | 96% | 105% |
| 20250121 | 2,331 | 2,344 | 2,326 | 2,344 | 153,200 | 19 | 101% | 101% | 93% | ▲▲▲ | 100% | 101% | 98% | 97% | 105% |
| 20250122 | 2,341 | 2,362 | 2,341 | 2,341 | 190,400 | -4 | 100% | 100% | 124% | ▼ | 100% | 100% | 98% | 96% | 103% |
| 20250123 | 2,340 | 2,351 | 2,332 | 2,337 | 156,800 | -4 | 100% | 100% | 82% | ▼▼ | 100% | 100% | 95% | 96% | 103% |
| 20250124 | 2,351 | 2,380 | 2,341 | 2,355 | 261,600 | 18 | 101% | 100% | 167% | ▲ | 100% | 99% | 95% | 97% | 104% |
| 20250127 | 2,371 | 2,380 | 2,355 | 2,367 | 216,500 | 12 | 101% | 100% | 83% | ▲▲ | 99% | 100% | 96% | 98% | 105% |
| 20250128 | 2,343 | 2,351 | 2,276 | 2,322 | 290,400 | -46 | 98% | 99% | 134% | ▼ | 100% | 98% | 96% | 96% | 103% |
| 20250129 | 2,334 | 2,350 | 2,330 | 2,335 | 164,700 | 13 | 101% | 100% | 57% | ▲ | 100% | 98% | 96% | 96% | 103% |
| 20250130 | 2,333 | 2,340 | 2,325 | 2,340 | 138,100 | 5 | 100% | 100% | 84% | ▲▲ | 101% | 98% | 96% | 96% | 103% |
| 20250131 | 2,333 | 2,356 | 2,331 | 2,353 | 167,800 | 14 | 101% | 101% | 122% | ▲▲▲ | 97% | 98% | 96% | 98% | 104% |
| 20250203 | 2,330 | 2,347 | 2,270 | 2,270 | 314,600 | -83 | 96% | 97% | 187% | ▼ | 99% | 96% | 98% | 96% | 100% |
| 20250204 | 2,290 | 2,300 | 2,269 | 2,278 | 302,800 | 8 | 100% | 99% | 96% | ▲ | 100% | 97% | 98% | 96% | 101% |
| 20250205 | 2,278 | 2,286 | 2,249 | 2,282 | 375,200 | 4 | 100% | 100% | 124% | ▲▲ | 99% | 97% | 97% | 96% | 101% |
| 20250206 | 2,304 | 2,322 | 2,250 | 2,284 | 220,700 | 2 | 100% | 99% | 59% | ▲▲▲ | 99% | 102% | 102% | 96% | 101% |
| 20250207 | 2,185 | 2,191 | 2,152 | 2,168 | 558,500 | -116 | 95% | 99% | 253% | ▼ | 101% | 102% | 103% | 92% | 100% |
| 20250210 | 2,168 | 2,210 | 2,168 | 2,196 | 292,100 | 29 | 101% | 101% | 52% | ▲ | 99% | 101% | 99% | 93% | 101% |
| 20250212 | 2,226 | 2,231 | 2,186 | 2,201 | 282,700 | 5 | 100% | 99% | 97% | ▲▲ | 100% | 101% | 99% | 93% | 102% |
| 20250213 | 2,223 | 2,247 | 2,206 | 2,226 | 229,500 | 25 | 101% | 100% | 81% | ▲▲▲ | 99% | 101% | 99% | 94% | 103% |
| 20250214 | 2,226 | 2,237 | 2,200 | 2,207 | 227,800 | -19 | 99% | 99% | 99% | ▼ | 101% | 101% | 100% | 93% | 102% |
| 20250217 | 2,207 | 2,234 | 2,207 | 2,222 | 210,400 | 15 | 101% | 101% | 92% | ▲ | 100% | 99% | 101% | 94% | 102% |
| 20250218 | 2,237 | 2,250 | 2,221 | 2,242 | 274,200 | 21 | 101% | 100% | 130% | ▲▲ | 101% | 100% | 101% | 95% | 103% |
| 20250219 | 2,231 | 2,252 | 2,219 | 2,243 | 298,000 | 1 | 100% | 101% | 109% | ▲▲▲ | 99% | 101% | 102% | 95% | 103% |
| 20250220 | 2,219 | 2,231 | 2,185 | 2,191 | 280,800 | -53 | 98% | 99% | 94% | ▼ | 101% | 100% | 103% | 93% | 101% |
| 20250225 | 2,192 | 2,220 | 2,182 | 2,220 | 278,700 | 29 | 101% | 101% | 99% | ▲ | 100% | 99% | 102% | 94% | 102% |
| 20250226 | 2,211 | 2,222 | 2,203 | 2,213 | 201,000 | -7 | 100% | 100% | 72% | ▼ | 101% | 98% | 102% | 93% | 102% |
| 20250227 | 2,213 | 2,239 | 2,213 | 2,237 | 199,800 | 24 | 101% | 101% | 99% | ▲ | 99% | 99% | 101% | 95% | 103% |
| 20250228 | 2,226 | 2,227 | 2,196 | 2,196 | 227,900 | -41 | 98% | 99% | 114% | ▼ | 100% | 100% | 103% | 93% | 101% |
| 20250303 | 2,195 | 2,204 | 2,178 | 2,190 | 252,500 | -6 | 100% | 100% | 111% | ▼▼ | 99% | 101% | 103% | 93% | 101% |
| 20250304 | 2,190 | 2,193 | 2,148 | 2,166 | 245,800 | -25 | 99% | 99% | 97% | ▼▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20250305 | 2,166 | 2,177 | 2,152 | 2,171 | 343,500 | 5 | 100% | 100% | 140% | ▲ | 101% | 99% | 102% | 95% | 100% |
| 20250306 | 2,188 | 2,216 | 2,185 | 2,205 | 204,900 | 34 | 102% | 101% | 60% | ▲▲ | 101% | 100% | 102% | 97% | 102% |
| 20250307 | 2,181 | 2,206 | 2,171 | 2,202 | 240,300 | -3 | 100% | 101% | 117% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20250310 | 2,206 | 2,209 | 2,179 | 2,191 | 233,800 | -11 | 100% | 99% | 97% | ▼▼ | 99% | 102% | 103% | 96% | 101% |
| 20250311 | 2,155 | 2,159 | 2,131 | 2,144 | 348,600 | -47 | 98% | 99% | 149% | ▼▼▼ | 101% | 104% | 104% | 96% | 100% |
| 20250312 | 2,128 | 2,170 | 2,128 | 2,158 | 514,200 | 14 | 101% | 101% | 148% | ▲ | 100% | 104% | 99% | 96% | 101% |
| 20250313 | 2,174 | 2,197 | 2,167 | 2,172 | 350,100 | 14 | 101% | 100% | 68% | ▲▲ | 101% | 105% | 98% | 97% | 101% |
| 20250314 | 2,151 | 2,177 | 2,140 | 2,168 | 351,100 | -4 | 100% | 101% | 100% | ▼ | 100% | 102% | 96% | 97% | 101% |
| 20250317 | 2,188 | 2,195 | 2,182 | 2,188 | 196,500 | 20 | 101% | 100% | 56% | ▲ | 101% | 100% | 95% | 98% | 102% |
| 20250318 | 2,200 | 2,217 | 2,193 | 2,212 | 284,200 | 24 | 101% | 101% | 145% | ▲▲ | 102% | 100% | 92% | 99% | 103% |
| 20250319 | 2,207 | 2,261 | 2,207 | 2,254 | 259,500 | 42 | 102% | 102% | 91% | ▲▲▲ | 99% | 99% | 89% | 100% | 105% |
| 20250321 | 2,246 | 2,262 | 2,230 | 2,230 | 328,300 | -25 | 99% | 99% | 127% | ▼ | 99% | 100% | 90% | 99% | 104% |
| 20250324 | 2,217 | 2,220 | 2,183 | 2,192 | 236,600 | -38 | 98% | 99% | 72% | ▼▼ | 101% | 99% | 91% | 97% | 102% |
| 20250325 | 2,188 | 2,209 | 2,188 | 2,201 | 250,500 | 10 | 100% | 101% | 106% | ▲ | 100% | 95% | 90% | 98% | 103% |
| 20250326 | 2,216 | 2,228 | 2,195 | 2,218 | 230,200 | 17 | 101% | 100% | 92% | ▲▲ | 102% | 96% | 92% | 98% | 103% |
| 20250327 | 2,185 | 2,220 | 2,185 | 2,220 | 300,500 | 3 | 100% | 102% | 131% | ▲▲▲ | 99% | 96% | 92% | 98% | 104% |
| 20250328 | 2,180 | 2,180 | 2,152 | 2,160 | 270,700 | -60 | 97% | 99% | 90% | ▼ | 99% | 95% | 94% | 96% | 101% |
| 20250331 | 2,120 | 2,135 | 2,079 | 2,093 | 356,700 | -68 | 97% | 99% | 132% | ▼▼ | 99% | 91% | 94% | 93% | 100% |
| 20250401 | 2,120 | 2,135 | 2,098 | 2,098 | 280,600 | 5 | 100% | 99% | 79% | ▲ | 99% | 87% | 95% | 93% | 100% |
| 20250402 | 2,099 | 2,112 | 2,083 | 2,085 | 341,500 | -13 | 99% | 99% | 122% | ▼ | 101% | 95% | 100% | 93% | 100% |
| 20250403 | 2,005 | 2,042 | 2,005 | 2,022 | 363,800 | -64 | 97% | 101% | 107% | ▼▼ | 97% | 97% | 0% | 90% | 100% |
| 20250404 | 1,979 | 1,993 | 1,903 | 1,925 | 418,200 | -97 | 95% | 97% | 115% | ▼▼▼ | 101% | 106% | 0% | 85% | 100% |
| 20250408 | 1,824 | 1,885 | 1,813 | 1,833 | 374,700 | -92 | 95% | 101% | 90% | ▼▼▼▼ | 100% | 107% | 0% | 81% | 100% |
| 20250409 | 1,821 | 1,832 | 1,785 | 1,814 | 333,800 | -19 | 99% | 100% | 89% | ▼▼▼▼▼ | 100% | 102% | 0% | 80% | 100% |
| 20250410 | 1,912 | 1,924 | 1,895 | 1,910 | 454,700 | 96 | 105% | 100% | 136% | ▲ | 102% | 105% | 0% | 85% | 105% |
| 20250411 | 1,874 | 1,914 | 1,846 | 1,909 | 368,800 | -1 | 100% | 102% | 81% | ▼ | 101% | 104% | 0% | 85% | 105% |
| 20250414 | 1,925 | 1,943 | 1,912 | 1,935 | 297,900 | 26 | 101% | 101% | 81% | ▲ | 99% | 102% | 0% | 86% | 107% |
| 20250415 | 1,969 | 1,974 | 1,945 | 1,951 | 210,800 | 17 | 101% | 99% | 71% | ▲▲ | 100% | 0% | 0% | 87% | 108% |
| 20250416 | 1,953 | 1,962 | 1,931 | 1,947 | 222,200 | -4 | 100% | 100% | 105% | ▼ | 101% | 0% | 0% | 86% | 107% |
| 20250417 | 1,958 | 1,979 | 1,952 | 1,971 | 191,100 | 24 | 101% | 101% | 86% | ▲ | 101% | 0% | 0% | 87% | 109% |
| 20250418 | 1,986 | 2,001 | 1,976 | 2,001 | 168,900 | 30 | 101% | 101% | 88% | ▲▲ | % | % | % | 90% | 110% |
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 | 54,100 | 42,900 | 48,200 | 8,900 | 5,900 | 34,000 |
| 2025-04-04 | 51,400 | 48,700 | 48,700 | 12,500 | 2,700 | 36,200 |
| 2025-03-28 | 50,100 | 55,100 | 48,700 | 19,600 | 1,400 | 35,500 |
| 2025-03-21 | 50,500 | 52,400 | 48,700 | 21,300 | 1,800 | 31,100 |
| 2025-03-14 | 50,600 | 51,500 | 48,800 | 21,800 | 1,800 | 29,700 |
| 2025-03-07 | 50,200 | 50,700 | 48,200 | 23,700 | 2,000 | 27,000 |
| 2025-02-28 | 50,600 | 50,800 | 48,200 | 23,600 | 2,400 | 27,200 |
| 2025-02-21 | 41,100 | 51,600 | 36,800 | 23,200 | 4,300 | 28,400 |
| 2025-02-14 | 38,800 | 74,600 | 36,900 | 35,700 | 1,900 | 38,900 |
| 2025-02-07 | 41,300 | 71,700 | 36,800 | 37,900 | 4,500 | 33,800 |
| 2025-01-31 | 39,700 | 53,600 | 36,800 | 30,600 | 2,900 | 23,000 |
| 2025-01-24 | 34,000 | 61,900 | 30,800 | 34,600 | 3,200 | 27,300 |
| 2025-01-17 | 24,800 | 53,700 | 21,400 | 30,600 | 3,400 | 23,100 |
| 2025-01-10 | 24,800 | 51,300 | 22,200 | 30,300 | 2,600 | 21,000 |
| 2024-12-27 | 31,200 | 55,000 | 27,300 | 32,200 | 3,900 | 22,800 |
| 2024-12-20 | 33,700 | 75,300 | 27,300 | 36,800 | 6,400 | 38,500 |
| 2024-12-13 | 29,300 | 54,700 | 27,300 | 30,500 | 2,000 | 24,200 |
| 2024-12-06 | 29,400 | 55,700 | 27,300 | 32,400 | 2,100 | 23,300 |
| 2024-11-29 | 30,000 | 54,000 | 27,400 | 30,900 | 2,600 | 23,100 |
| 2024-11-22 | 23,500 | 52,700 | 21,300 | 30,600 | 2,200 | 22,100 |
| 2024-11-15 | 23,500 | 50,400 | 21,300 | 30,400 | 2,200 | 20,000 |
| 2024-11-08 | 24,500 | 49,200 | 21,300 | 30,000 | 3,200 | 19,200 |
| 2024-11-01 | 24,600 | 53,100 | 21,300 | 29,600 | 3,300 | 23,500 |
| 2024-10-25 | 23,500 | 55,900 | 21,400 | 32,100 | 2,100 | 23,800 |
| 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
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 | 2025-04-19 08:21:46 |
| 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」書き起こし・動画公開のお知らせ | 2024-12-03 03:31:46 |
| 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 |