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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,193 | 1,214 | 1,193 | 1,201 | 38,500 | 11 | 101% | 101% | 82% | ▲ | 101% | 100% | 101% | 85% | 101% |
20250311 | 1,195 | 1,208 | 1,187 | 1,201 | 33,900 | 0 | 100% | 101% | 88% | -- | 99% | 99% | 100% | 86% | 101% |
20250312 | 1,204 | 1,205 | 1,185 | 1,190 | 42,100 | -11 | 99% | 99% | 124% | ▼ | 99% | 100% | 99% | 87% | 100% |
20250313 | 1,195 | 1,196 | 1,185 | 1,186 | 27,500 | -4 | 100% | 99% | 65% | ▼▼ | 100% | 101% | 96% | 89% | 100% |
20250314 | 1,185 | 1,194 | 1,182 | 1,190 | 19,000 | 4 | 100% | 100% | 69% | ▲ | 100% | 100% | 95% | 90% | 100% |
20250317 | 1,191 | 1,193 | 1,185 | 1,188 | 32,100 | -2 | 100% | 100% | 169% | ▼ | 100% | 100% | 95% | 91% | 100% |
20250318 | 1,193 | 1,195 | 1,189 | 1,195 | 18,800 | 7 | 101% | 100% | 59% | ▲ | 100% | 100% | 93% | 91% | 101% |
20250319 | 1,199 | 1,207 | 1,198 | 1,199 | 28,200 | 4 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 90% | 93% | 101% |
20250321 | 1,200 | 1,201 | 1,191 | 1,196 | 44,700 | -3 | 100% | 100% | 159% | ▼ | 99% | 100% | 89% | 93% | 101% |
20250324 | 1,203 | 1,203 | 1,189 | 1,190 | 34,200 | -6 | 99% | 99% | 77% | ▼▼ | 100% | 99% | 90% | 94% | 100% |
20250325 | 1,191 | 1,201 | 1,191 | 1,194 | 29,400 | 4 | 100% | 100% | 86% | ▲ | 101% | 95% | 91% | 95% | 101% |
20250326 | 1,194 | 1,204 | 1,191 | 1,202 | 28,000 | 8 | 101% | 101% | 95% | ▲▲ | 100% | 95% | 90% | 96% | 101% |
20250327 | 1,200 | 1,205 | 1,196 | 1,203 | 32,200 | 1 | 100% | 100% | 115% | ▲▲▲ | 100% | 96% | 92% | 96% | 101% |
20250328 | 1,181 | 1,191 | 1,179 | 1,181 | 32,200 | -22 | 98% | 100% | 100% | ▼ | 97% | 95% | 92% | 96% | 100% |
20250331 | 1,170 | 1,170 | 1,132 | 1,132 | 74,500 | -49 | 96% | 97% | 231% | ▼▼ | 99% | 94% | 95% | 92% | 100% |
20250401 | 1,141 | 1,141 | 1,127 | 1,133 | 28,700 | 1 | 100% | 99% | 39% | ▲ | 100% | 93% | 96% | 94% | 100% |
20250402 | 1,135 | 1,136 | 1,111 | 1,134 | 66,900 | 1 | 100% | 100% | 233% | ▲▲ | 101% | 96% | 99% | 94% | 100% |
20250403 | 1,100 | 1,115 | 1,085 | 1,110 | 148,500 | -24 | 98% | 101% | 222% | ▼ | 99% | 97% | 100% | 92% | 100% |
20250404 | 1,090 | 1,094 | 1,068 | 1,077 | 132,300 | -33 | 97% | 99% | 89% | ▼▼ | 104% | 104% | 107% | 90% | 100% |
20250408 | 1,017 | 1,059 | 1,014 | 1,057 | 167,500 | -20 | 98% | 104% | 127% | ▼▼▼ | 97% | 101% | 105% | 88% | 100% |
20250409 | 1,043 | 1,043 | 1,006 | 1,016 | 57,700 | -41 | 96% | 97% | 34% | ▼▼▼▼ | 97% | 97% | 100% | 84% | 100% |
20250410 | 1,088 | 1,089 | 1,049 | 1,051 | 71,800 | 35 | 103% | 97% | 124% | ▲ | 104% | 104% | 107% | 87% | 103% |
20250411 | 1,021 | 1,060 | 1,009 | 1,060 | 110,700 | 9 | 101% | 104% | 154% | ▲▲ | 99% | 100% | 102% | 88% | 104% |
20250414 | 1,068 | 1,069 | 1,054 | 1,057 | 36,100 | -3 | 100% | 99% | 33% | ▼ | 98% | 101% | 103% | 88% | 104% |
20250415 | 1,064 | 1,069 | 1,047 | 1,048 | 39,500 | -9 | 99% | 98% | 109% | ▼▼ | 100% | 102% | 104% | 87% | 103% |
20250416 | 1,048 | 1,055 | 1,041 | 1,050 | 30,500 | 2 | 100% | 100% | 77% | ▲ | 101% | 103% | 104% | 87% | 103% |
20250417 | 1,045 | 1,060 | 1,043 | 1,060 | 17,000 | 10 | 101% | 101% | 56% | ▲▲ | 101% | 102% | 100% | 88% | 104% |
20250418 | 1,065 | 1,077 | 1,063 | 1,072 | 16,000 | 12 | 101% | 101% | 94% | ▲▲▲ | 99% | 100% | 99% | 89% | 106% |
20250421 | 1,076 | 1,076 | 1,065 | 1,066 | 17,800 | -6 | 99% | 99% | 111% | ▼ | 100% | 102% | 100% | 89% | 105% |
20250422 | 1,064 | 1,073 | 1,064 | 1,067 | 14,800 | 1 | 100% | 100% | 83% | ▲ | 101% | 101% | 99% | 89% | 105% |
20250423 | 1,074 | 1,082 | 1,073 | 1,081 | 21,400 | 14 | 101% | 101% | 145% | ▲▲ | 99% | 101% | 97% | 90% | 106% |
20250424 | 1,082 | 1,084 | 1,067 | 1,067 | 17,400 | -14 | 99% | 99% | 81% | ▼ | 100% | 101% | 97% | 89% | 105% |
20250425 | 1,077 | 1,078 | 1,067 | 1,075 | 24,300 | 8 | 101% | 100% | 140% | ▲ | 100% | 101% | 97% | 91% | 106% |
20250428 | 1,083 | 1,090 | 1,079 | 1,081 | 19,200 | 6 | 101% | 100% | 79% | ▲▲ | 99% | 98% | 97% | 95% | 106% |
20250430 | 1,091 | 1,091 | 1,078 | 1,082 | 13,300 | 1 | 100% | 99% | 69% | ▲▲▲ | 100% | 98% | 98% | 95% | 106% |
20250501 | 1,085 | 1,089 | 1,080 | 1,089 | 20,000 | 7 | 101% | 100% | 150% | ▲▲▲▲ | 100% | 98% | 97% | 96% | 107% |
20250502 | 1,091 | 1,102 | 1,085 | 1,091 | 24,700 | 2 | 100% | 100% | 124% | ▲▲▲▲▲ | 98% | 97% | 97% | 98% | 107% |
20250507 | 1,092 | 1,092 | 1,068 | 1,069 | 33,100 | -22 | 98% | 98% | 134% | ▼ | 99% | 97% | 100% | 98% | 105% |
20250508 | 1,076 | 1,076 | 1,064 | 1,065 | 28,100 | -4 | 100% | 99% | 85% | ▼▼ | 100% | 97% | 101% | 98% | 105% |
20250509 | 1,067 | 1,083 | 1,063 | 1,064 | 59,100 | -1 | 100% | 100% | 210% | ▼▼▼ | 100% | 97% | 101% | 98% | 105% |
20250512 | 1,065 | 1,076 | 1,055 | 1,060 | 72,100 | -4 | 100% | 100% | 122% | ▼▼▼▼ | 99% | 97% | 101% | 97% | 101% |
20250513 | 1,060 | 1,079 | 1,047 | 1,047 | 53,700 | -13 | 99% | 99% | 74% | ▼▼▼▼▼ | 99% | 99% | 102% | 96% | 100% |
20250514 | 1,048 | 1,051 | 1,023 | 1,037 | 146,000 | -10 | 99% | 99% | 272% | ▼▼▼▼▼▼ | 101% | 102% | 104% | 95% | 100% |
20250515 | 1,028 | 1,046 | 1,028 | 1,036 | 22,800 | -1 | 100% | 101% | 16% | ▼▼▼▼▼▼▼ | 99% | 101% | 103% | 95% | 100% |
20250516 | 1,039 | 1,040 | 1,025 | 1,027 | 35,400 | -9 | 99% | 99% | 155% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 104% | 94% | 100% |
20250519 | 1,027 | 1,030 | 1,018 | 1,026 | 78,100 | -1 | 100% | 100% | 221% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 103% | 94% | 100% |
20250520 | 1,040 | 1,055 | 1,039 | 1,040 | 51,300 | 14 | 101% | 100% | 66% | ▲ | 101% | 100% | 103% | 95% | 101% |
20250521 | 1,043 | 1,061 | 1,043 | 1,049 | 27,800 | 9 | 101% | 101% | 54% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
20250522 | 1,040 | 1,047 | 1,035 | 1,037 | 25,300 | -12 | 99% | 100% | 91% | ▼ | 100% | 101% | 101% | 95% | 101% |
20250523 | 1,049 | 1,054 | 1,046 | 1,046 | 19,900 | 9 | 101% | 100% | 79% | ▲ | 99% | 101% | 0% | 96% | 102% |
20250526 | 1,051 | 1,051 | 1,043 | 1,044 | 9,600 | -2 | 100% | 99% | 48% | ▼ | 100% | 101% | 0% | 96% | 102% |
20250527 | 1,049 | 1,050 | 1,045 | 1,046 | 21,100 | 2 | 100% | 100% | 220% | ▲ | 100% | 101% | 0% | 96% | 102% |
20250528 | 1,051 | 1,058 | 1,042 | 1,055 | 17,100 | 9 | 101% | 100% | 81% | ▲▲ | 100% | 102% | 0% | 97% | 103% |
20250529 | 1,053 | 1,058 | 1,050 | 1,058 | 12,400 | 3 | 100% | 100% | 73% | ▲▲▲ | 100% | 102% | 0% | 97% | 103% |
20250530 | 1,050 | 1,057 | 1,044 | 1,054 | 15,700 | -4 | 100% | 100% | 127% | ▼ | 100% | 100% | 0% | 97% | 103% |
20250602 | 1,059 | 1,063 | 1,053 | 1,063 | 21,900 | 9 | 101% | 100% | 139% | ▲ | 99% | 100% | 0% | 97% | 104% |
20250603 | 1,064 | 1,064 | 1,056 | 1,058 | 18,300 | -5 | 100% | 99% | 84% | ▼ | 101% | 0% | 0% | 99% | 103% |
20250604 | 1,059 | 1,073 | 1,059 | 1,073 | 24,100 | 15 | 101% | 101% | 132% | ▲ | 99% | 0% | 0% | 100% | 105% |
20250605 | 1,070 | 1,073 | 1,061 | 1,061 | 7,100 | -12 | 99% | 99% | 29% | ▼ | 100% | 0% | 0% | 99% | 103% |
20250606 | 1,067 | 1,067 | 1,057 | 1,062 | 15,700 | 1 | 100% | 100% | 221% | ▲ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 25,600 | 221,500 | 100 | 124,400 | 25,500 | 97,100 |
2025-05-23 | 27,900 | 221,700 | 0 | 123,000 | 27,900 | 98,700 |
2025-05-16 | 36,000 | 226,800 | 0 | 126,700 | 36,000 | 100,100 |
2025-05-09 | 54,800 | 204,700 | 0 | 118,800 | 54,800 | 85,900 |
2025-05-02 | 31,000 | 179,700 | 0 | 116,600 | 31,000 | 63,100 |
2025-04-25 | 18,500 | 181,300 | 0 | 116,700 | 18,500 | 64,600 |
2025-04-18 | 15,300 | 183,300 | 100 | 114,100 | 15,200 | 69,200 |
2025-04-11 | 12,800 | 184,600 | 0 | 118,400 | 12,800 | 66,200 |
2025-04-04 | 5,200 | 200,400 | 0 | 123,300 | 5,200 | 77,100 |
2025-03-28 | 5,900 | 219,300 | 100 | 133,700 | 5,800 | 85,600 |
2025-03-21 | 10,700 | 237,200 | 0 | 137,000 | 10,700 | 100,200 |
2025-03-14 | 11,300 | 231,900 | 0 | 135,800 | 11,300 | 96,100 |
2025-03-07 | 13,200 | 231,900 | 0 | 133,500 | 13,200 | 98,400 |
2025-02-28 | 22,100 | 223,700 | 0 | 132,400 | 22,100 | 91,300 |
2025-02-21 | 20,000 | 224,300 | 0 | 128,300 | 20,000 | 96,000 |
2025-02-14 | 35,400 | 211,200 | 0 | 123,500 | 35,400 | 87,700 |
2025-02-07 | 103,400 | 154,900 | 0 | 68,600 | 103,400 | 86,300 |
2025-01-31 | 65,000 | 139,200 | 0 | 68,200 | 65,000 | 71,000 |
2025-01-24 | 51,900 | 142,900 | 0 | 68,800 | 51,900 | 74,100 |
2025-01-17 | 53,500 | 142,400 | 0 | 69,300 | 53,500 | 73,100 |
2025-01-10 | 66,700 | 141,300 | 0 | 68,100 | 66,700 | 73,200 |
2024-12-27 | 52,300 | 142,200 | 0 | 66,200 | 52,300 | 76,000 |
2024-12-20 | 50,600 | 163,200 | 0 | 85,800 | 50,600 | 77,400 |
2024-12-13 | 47,800 | 171,800 | 0 | 92,700 | 47,800 | 79,100 |
2024-12-06 | 47,400 | 167,100 | 0 | 92,600 | 47,400 | 74,500 |
2024-11-29 | 28,700 | 188,900 | 0 | 97,100 | 28,700 | 91,800 |
2024-11-22 | 18,900 | 249,900 | 0 | 144,400 | 18,900 | 105,500 |
2024-11-15 | 15,900 | 242,400 | 0 | 128,000 | 15,900 | 114,400 |
2024-11-08 | 26,500 | 318,300 | 0 | 150,900 | 26,500 | 167,400 |
2024-11-01 | 12,700 | 347,800 | 0 | 152,400 | 12,700 | 195,400 |
2024-10-25 | 13,500 | 418,600 | 0 | 205,300 | 13,500 | 213,300 |
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 |
---|---|---|---|
20250523 | 15:30 | 藤商事 | 剰余金の配当に関するお知らせ |
20250414 | 16:00 | 藤商事 | 監査等委員である取締役(社外取締役)の逝去および退任に関するお知らせ |
20250314 | 15:30 | 藤商事 | 代表取締役の異動に関するお知らせ |
20250228 | 15:30 | 藤商事 | 業績予想の修正に関するお知らせ |
20250212 | 11:30 | 藤商事 | 支配株主による株式等の売買委託契約締結に伴う当社株式の売却状況に関するお知らせ |
20250207 | 15:30 | 藤商事 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V801 | 350 | 2025-02-12 11:31 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
S100UXX2 | 350 | 2024-12-13 09:47 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
S100USF9 | 350 | 2024-11-14 15:51 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
S100UH5L | 350 | 2024-10-02 16:30 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
S100U94N | 350 | 2024-08-20 10:30 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
S100TKGB | 350 | 2024-06-06 11:46 | 株式会社藤商事 | 大和証券株式会社 | 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 |
---|---|---|---|
6257 | 2 | 支配株主による株式等の売買委託契約締結に伴う当社株式の売却状況に関するお知らせを掲載いたしました | 2025-02-12 16:30:16 |
6257 | 2 | 2025年3月期第3四半期決算短信を掲載いたしました | 2025-02-07 19:30:59 |
6257 | 2 | 2025年3月期第3四半期サマリーを掲載いたしました | 2025-02-07 19:30:57 |
6257 | 2 | PFAIRY TAIL これが七炎竜の力だ | 株式会社 藤商事 | 2025-01-10 18:29:28 |
6257 | 2 | 第60期第2四半期(中間期)FUJIビジネスリポートを掲載いたしました | 2024-12-05 22:30:35 |
6257 | 2 | 2025年3月期第2四半期(中間期)決算説明資料を掲載いたしました | 2024-11-11 19:29:58 |
6257 | 2 | 2025年3月期第2四半期(中間期)決算短信を掲載いたしました | 2024-11-08 18:30:45 |
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 |