| 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 | 1,283 | 1,286 | 1,274 | 1,277 | 52,200 | -17 | 99% | 100% | 135% | ▼▼ | 100% | 103% | 94% | 98% | 104% |
| 20240726 | 1,277 | 1,289 | 1,273 | 1,277 | 22,000 | 0 | 100% | 100% | 42% | -- | 101% | 99% | 95% | 98% | 104% |
| 20240729 | 1,280 | 1,303 | 1,280 | 1,297 | 29,300 | 20 | 102% | 101% | 133% | ▲ | 100% | 93% | 95% | 99% | 104% |
| 20240730 | 1,300 | 1,309 | 1,300 | 1,301 | 28,800 | 4 | 100% | 100% | 98% | ▲▲ | 101% | 92% | 96% | 99% | 104% |
| 20240731 | 1,300 | 1,316 | 1,295 | 1,316 | 24,900 | 15 | 101% | 101% | 86% | ▲▲▲ | 97% | 91% | 96% | 100% | 106% |
| 20240801 | 1,307 | 1,308 | 1,260 | 1,262 | 54,900 | -54 | 96% | 97% | 220% | ▼ | 98% | 96% | 102% | 96% | 101% |
| 20240802 | 1,239 | 1,245 | 1,208 | 1,215 | 149,500 | -47 | 96% | 98% | 272% | ▼▼ | 92% | 102% | 109% | 92% | 100% |
| 20240805 | 1,162 | 1,191 | 1,066 | 1,073 | 221,800 | -142 | 88% | 92% | 148% | ▼▼▼ | 104% | 103% | 114% | 82% | 100% |
| 20240806 | 1,148 | 1,208 | 1,146 | 1,190 | 138,300 | 117 | 111% | 104% | 62% | ▲ | 101% | 98% | 111% | 90% | 111% |
| 20240807 | 1,182 | 1,210 | 1,163 | 1,189 | 170,300 | -1 | 100% | 101% | 123% | ▼ | 100% | 100% | 110% | 90% | 111% |
| 20240808 | 1,189 | 1,204 | 1,173 | 1,187 | 151,200 | -2 | 100% | 100% | 89% | ▼▼ | 101% | 103% | 112% | 90% | 111% |
| 20240809 | 1,171 | 1,236 | 1,151 | 1,182 | 173,000 | -5 | 100% | 101% | 114% | ▼▼▼ | 98% | 102% | 111% | 90% | 110% |
| 20240813 | 1,181 | 1,181 | 1,135 | 1,152 | 126,400 | -30 | 97% | 98% | 73% | ▼▼▼▼ | 101% | 103% | 114% | 88% | 107% |
| 20240814 | 1,151 | 1,168 | 1,143 | 1,162 | 56,000 | 10 | 101% | 101% | 44% | ▲ | 101% | 100% | 111% | 88% | 108% |
| 20240815 | 1,178 | 1,203 | 1,162 | 1,190 | 69,700 | 28 | 102% | 101% | 124% | ▲▲ | 100% | 98% | 109% | 90% | 111% |
| 20240816 | 1,202 | 1,208 | 1,192 | 1,206 | 50,600 | 16 | 101% | 100% | 73% | ▲▲▲ | 98% | 99% | 109% | 92% | 112% |
| 20240819 | 1,207 | 1,207 | 1,175 | 1,182 | 44,800 | -24 | 98% | 98% | 89% | ▼ | 98% | 102% | 109% | 90% | 110% |
| 20240820 | 1,200 | 1,200 | 1,177 | 1,178 | 54,000 | -4 | 100% | 98% | 121% | ▼▼ | 101% | 106% | 111% | 90% | 110% |
| 20240821 | 1,168 | 1,179 | 1,165 | 1,176 | 20,900 | -2 | 100% | 101% | 39% | ▼▼▼ | 101% | 106% | 113% | 89% | 110% |
| 20240822 | 1,172 | 1,179 | 1,165 | 1,179 | 44,500 | 3 | 100% | 101% | 213% | ▲ | 101% | 106% | 112% | 90% | 110% |
| 20240823 | 1,179 | 1,209 | 1,176 | 1,190 | 26,600 | 11 | 101% | 101% | 60% | ▲▲ | 101% | 105% | 110% | 90% | 111% |
| 20240826 | 1,202 | 1,219 | 1,194 | 1,219 | 45,600 | 29 | 102% | 101% | 171% | ▲▲▲ | 102% | 104% | 109% | 93% | 114% |
| 20240827 | 1,219 | 1,241 | 1,211 | 1,239 | 32,800 | 20 | 102% | 102% | 72% | ▲▲▲▲ | 101% | 107% | 108% | 94% | 115% |
| 20240828 | 1,226 | 1,242 | 1,220 | 1,242 | 31,400 | 3 | 100% | 101% | 96% | ▲▲▲▲▲ | 102% | 106% | 108% | 94% | 116% |
| 20240829 | 1,233 | 1,255 | 1,233 | 1,253 | 27,700 | 11 | 101% | 102% | 88% | ▲▲▲▲▲▲ | 101% | 101% | 106% | 99% | 117% |
| 20240830 | 1,255 | 1,271 | 1,250 | 1,265 | 30,500 | 12 | 101% | 101% | 110% | ▲▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 118% |
| 20240902 | 1,271 | 1,272 | 1,239 | 1,261 | 73,100 | -4 | 100% | 99% | 240% | ▼ | 104% | 99% | 106% | 100% | 118% |
| 20240903 | 1,255 | 1,319 | 1,255 | 1,310 | 129,800 | 49 | 104% | 104% | 178% | ▲ | 99% | 97% | 103% | 100% | 114% |
| 20240904 | 1,286 | 1,295 | 1,265 | 1,270 | 58,900 | -40 | 97% | 99% | 45% | ▼ | 100% | 99% | 105% | 97% | 110% |
| 20240905 | 1,268 | 1,288 | 1,257 | 1,267 | 30,200 | -3 | 100% | 100% | 51% | ▼▼ | 98% | 98% | 104% | 97% | 110% |
| 20240906 | 1,272 | 1,272 | 1,235 | 1,241 | 39,800 | -26 | 98% | 98% | 132% | ▼▼▼ | 102% | 102% | 109% | 95% | 108% |
| 20240909 | 1,222 | 1,248 | 1,207 | 1,243 | 111,200 | 2 | 100% | 102% | 279% | ▲ | 100% | 101% | 106% | 95% | 108% |
| 20240910 | 1,259 | 1,267 | 1,251 | 1,253 | 26,600 | 10 | 101% | 100% | 24% | ▲▲ | 97% | 103% | 105% | 96% | 108% |
| 20240911 | 1,261 | 1,261 | 1,217 | 1,223 | 44,300 | -30 | 98% | 97% | 167% | ▼ | 99% | 106% | 106% | 93% | 104% |
| 20240912 | 1,250 | 1,250 | 1,233 | 1,243 | 18,100 | 20 | 102% | 99% | 41% | ▲ | 100% | 107% | 107% | 95% | 106% |
| 20240913 | 1,243 | 1,247 | 1,236 | 1,244 | 6,800 | 1 | 100% | 100% | 38% | ▲▲ | 102% | 106% | 107% | 95% | 106% |
| 20240917 | 1,247 | 1,267 | 1,245 | 1,267 | 34,100 | 23 | 102% | 102% | 501% | ▲▲▲ | 103% | 105% | 105% | 97% | 108% |
| 20240918 | 1,267 | 1,299 | 1,266 | 1,299 | 54,900 | 32 | 103% | 103% | 161% | ▲▲▲▲ | 102% | 102% | 102% | 99% | 110% |
| 20240919 | 1,299 | 1,341 | 1,288 | 1,325 | 106,200 | 26 | 102% | 102% | 193% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 112% |
| 20240920 | 1,319 | 1,330 | 1,305 | 1,313 | 45,600 | -12 | 99% | 100% | 43% | ▼ | 100% | 100% | 101% | 99% | 110% |
| 20240924 | 1,317 | 1,327 | 1,305 | 1,322 | 28,200 | 9 | 101% | 100% | 62% | ▲ | 100% | 98% | 100% | 100% | 108% |
| 20240925 | 1,322 | 1,340 | 1,317 | 1,326 | 41,800 | 4 | 100% | 100% | 148% | ▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20240926 | 1,327 | 1,340 | 1,327 | 1,327 | 81,900 | 1 | 100% | 100% | 196% | ▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20240927 | 1,321 | 1,329 | 1,305 | 1,321 | 90,300 | -6 | 100% | 100% | 110% | ▼ | 99% | 104% | 103% | 100% | 108% |
| 20240930 | 1,284 | 1,292 | 1,263 | 1,270 | 101,100 | -51 | 96% | 99% | 112% | ▼▼ | 100% | 104% | 103% | 96% | 104% |
| 20241001 | 1,283 | 1,293 | 1,276 | 1,289 | 63,000 | 19 | 101% | 100% | 62% | ▲ | 102% | 103% | 103% | 97% | 105% |
| 20241002 | 1,289 | 1,320 | 1,281 | 1,312 | 77,900 | 23 | 102% | 102% | 124% | ▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20241003 | 1,320 | 1,320 | 1,307 | 1,318 | 34,400 | 6 | 100% | 100% | 44% | ▲▲▲ | 101% | 100% | 100% | 99% | 108% |
| 20241004 | 1,322 | 1,335 | 1,320 | 1,329 | 58,700 | 11 | 101% | 101% | 171% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 109% |
| 20241007 | 1,332 | 1,334 | 1,320 | 1,324 | 24,900 | -5 | 100% | 99% | 42% | ▼ | 100% | 100% | 0% | 100% | 108% |
| 20241008 | 1,324 | 1,330 | 1,309 | 1,318 | 45,500 | -6 | 100% | 100% | 183% | ▼▼ | 99% | 99% | 0% | 99% | 108% |
| 20241009 | 1,327 | 1,329 | 1,311 | 1,319 | 22,200 | 1 | 100% | 99% | 49% | ▲ | 101% | 101% | 0% | 99% | 108% |
| 20241010 | 1,319 | 1,326 | 1,310 | 1,326 | 20,400 | 7 | 101% | 101% | 92% | ▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241011 | 1,327 | 1,331 | 1,321 | 1,322 | 31,400 | -4 | 100% | 100% | 154% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241015 | 1,320 | 1,330 | 1,314 | 1,317 | 37,000 | -5 | 100% | 100% | 118% | ▼▼ | 100% | 100% | 0% | 99% | 106% |
| 20241016 | 1,317 | 1,332 | 1,310 | 1,319 | 42,300 | 2 | 100% | 100% | 114% | ▲ | 100% | 97% | 0% | 99% | 104% |
| 20241017 | 1,325 | 1,327 | 1,317 | 1,327 | 25,900 | 8 | 101% | 100% | 61% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241018 | 1,327 | 1,327 | 1,314 | 1,324 | 25,000 | -3 | 100% | 100% | 97% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 1,324 | 1,324 | 1,317 | 1,320 | 10,400 | -4 | 100% | 100% | 42% | ▼▼ | 98% | 0% | 0% | 99% | 104% |
| 20241022 | 1,320 | 1,320 | 1,285 | 1,287 | 34,000 | -33 | 98% | 98% | 327% | ▼▼▼ | % | % | % | 97% | 101% |
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 | 22,300 | 417,600 | 0 | 208,000 | 22,300 | 209,600 |
| 2024-10-11 | 22,900 | 423,100 | 0 | 215,500 | 22,900 | 207,600 |
| 2024-10-04 | 18,600 | 414,500 | 0 | 216,700 | 18,600 | 197,800 |
| 2024-09-27 | 17,600 | 421,600 | 0 | 218,000 | 17,600 | 203,600 |
| 2024-09-20 | 20,000 | 425,500 | 0 | 223,500 | 20,000 | 202,000 |
| 2024-09-13 | 13,500 | 386,300 | 0 | 224,900 | 13,500 | 161,400 |
| 2024-09-06 | 17,000 | 348,200 | 0 | 225,500 | 17,000 | 122,700 |
| 2024-08-30 | 16,100 | 362,100 | 0 | 228,300 | 16,100 | 133,800 |
| 2024-08-23 | 12,000 | 340,000 | 0 | 222,400 | 12,000 | 117,600 |
| 2024-08-16 | 12,000 | 356,400 | 0 | 224,300 | 12,000 | 132,100 |
| 2024-08-09 | 13,200 | 429,900 | 1,200 | 263,200 | 12,000 | 166,700 |
| 2024-08-02 | 13,500 | 395,100 | 0 | 243,100 | 13,500 | 152,000 |
| 2024-07-26 | 16,900 | 439,000 | 0 | 276,300 | 16,900 | 162,700 |
| 2024-07-19 | 16,300 | 433,700 | 0 | 256,900 | 16,300 | 176,800 |
| 2024-07-12 | 17,400 | 431,500 | 0 | 256,700 | 17,400 | 174,800 |
| 2024-07-05 | 14,800 | 454,100 | 0 | 260,700 | 14,800 | 193,400 |
| 2024-06-28 | 13,800 | 396,900 | 0 | 207,700 | 13,800 | 189,200 |
| 2024-06-21 | 14,000 | 361,900 | 0 | 213,500 | 14,000 | 148,400 |
| 2024-06-14 | 15,000 | 460,000 | 0 | 331,000 | 15,000 | 129,000 |
| 2024-06-07 | 14,000 | 454,500 | 0 | 301,600 | 14,000 | 152,900 |
| 2024-05-31 | 12,300 | 503,700 | 0 | 336,300 | 12,300 | 167,400 |
| 2024-05-24 | 15,300 | 472,400 | 0 | 329,300 | 15,300 | 143,100 |
| 2024-05-17 | 14,400 | 445,500 | 0 | 313,600 | 14,400 | 131,900 |
| 2024-05-10 | 26,300 | 416,600 | 0 | 228,100 | 26,300 | 188,500 |
| 2024-05-02 | 13,000 | 395,700 | 0 | 218,500 | 13,000 | 177,200 |
| 2024-04-26 | 17,700 | 382,300 | 0 | 190,100 | 17,700 | 192,200 |
| 2024-04-19 | 12,300 | 415,300 | 0 | 193,800 | 12,300 | 221,500 |
| 2024-04-12 | 19,000 | 409,600 | 0 | 196,200 | 19,000 | 213,400 |
| 2024-04-05 | 14,000 | 398,400 | 0 | 195,700 | 14,000 | 202,700 |
| 2024-03-29 | 13,700 | 352,700 | 0 | 175,700 | 13,700 | 177,000 |
| 2024-03-22 | 28,400 | 336,400 | 0 | 162,600 | 28,400 | 173,800 |
| 2024-03-15 | 25,800 | 356,800 | 0 | 159,300 | 25,800 | 197,500 |
| 2024-03-08 | 21,100 | 325,400 | 0 | 143,200 | 21,100 | 182,200 |
| 2024-03-01 | 13,300 | 338,400 | 100 | 154,500 | 13,200 | 183,900 |
| 2024-02-22 | 11,000 | 343,600 | 0 | 147,000 | 11,000 | 196,600 |
| 2024-02-16 | 10,500 | 334,400 | 100 | 141,200 | 10,400 | 193,200 |
| 2024-02-09 | 8,900 | 375,900 | 0 | 162,000 | 8,900 | 213,900 |
| 2024-02-02 | 8,900 | 485,000 | 0 | 151,100 | 8,900 | 333,900 |
| 2024-01-26 | 9,100 | 442,600 | 0 | 150,600 | 9,100 | 292,000 |
| 2024-01-19 | 7,700 | 379,900 | 0 | 145,200 | 7,700 | 234,700 |
| 2024-01-12 | 10,000 | 393,800 | 0 | 145,700 | 10,000 | 248,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 藤商事 | 支配株主による当社株式の売買委託契約締結に関するお知らせ |
| 20240808 | 15:00 | 藤商事 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 藤商事 | 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 |
| 20240626 | 15:00 | 藤商事 | 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 |
| 20240527 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の取得および消却の完了に関するお知らせ |
| 20240527 | 15:00 | 藤商事 | 自己株式の消却完了に関するお知らせ |
| 20240524 | 15:00 | 藤商事 | 剰余金の配当に関するお知らせ |
| 20240524 | 15:00 | 藤商事 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240501 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240426 | 15:00 | 藤商事 | 業績予想の修正に関するお知らせ |
| 20240401 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240301 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240208 | 15:00 | 藤商事 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6257 | 1 | 株式会社 藤商事 | 2024-10-23 00:20:05 |
| 6257 | 2 | 2025年3月期第1四半期決算短信を掲載いたしました | 2024-08-20 10:34:58 |
| 6257 | 2 | 支配株主による当社株式の売買委託契約締結に関するお知らせを掲載いたしました | 2024-08-20 10:34:57 |
| 6257 | 2 | 2025年3月期第1四半期サマリーを掲載いたしました | 2024-08-20 10:34:55 |
| 6257 | 2 | 第59回定時株主総会決議ご通知を掲載いたしました | 2024-06-27 10:30:09 |
| 6257 | 2 | 第59期FUJIビジネスリポートを掲載いたしました | 2024-06-27 10:30:08 |
| 6257 | 2 | 免責事項 | 株式会社 藤商事 | 2024-06-19 05:32:02 |
| 6257 | 2 | IRポリシー | 株式会社 藤商事 | 2024-06-19 05:32:01 |
| 6257 | 2 | IRについてのよくあるご質問 | 株式会社 藤商事 | 2024-06-19 05:32:00 |
| 6257 | 2 | 株式事務手続きのご案内 | 株式会社 藤商事 | 2024-06-19 05:31:59 |