| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,212 | 1,212 | 1,186 | 1,210 | 11,100 | 16 | 101% | 100% | 222% | ▲▲ | 98% | 99% | 110% | 95% | 104% |
| 20240925 | 1,213 | 1,213 | 1,183 | 1,192 | 16,600 | -18 | 99% | 98% | 150% | ▼ | 101% | 104% | 112% | 93% | 102% |
| 20240926 | 1,192 | 1,206 | 1,190 | 1,206 | 15,000 | 14 | 101% | 101% | 90% | ▲ | 100% | 104% | 112% | 94% | 103% |
| 20240927 | 1,200 | 1,205 | 1,191 | 1,205 | 14,200 | -1 | 100% | 100% | 95% | ▼ | 101% | 106% | 112% | 94% | 103% |
| 20240930 | 1,190 | 1,207 | 1,185 | 1,198 | 14,000 | -7 | 99% | 101% | 99% | ▼▼ | 100% | 108% | 111% | 94% | 103% |
| 20241001 | 1,206 | 1,217 | 1,200 | 1,200 | 11,100 | 2 | 100% | 100% | 79% | ▲ | 101% | 107% | 109% | 94% | 103% |
| 20241002 | 1,227 | 1,244 | 1,219 | 1,241 | 31,300 | 41 | 103% | 101% | 282% | ▲▲ | 97% | 103% | 104% | 98% | 106% |
| 20241003 | 1,288 | 1,288 | 1,242 | 1,244 | 23,300 | 3 | 100% | 97% | 74% | ▲▲▲ | 100% | 104% | 106% | 100% | 107% |
| 20241004 | 1,266 | 1,273 | 1,254 | 1,260 | 21,900 | 16 | 101% | 100% | 94% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 108% |
| 20241007 | 1,302 | 1,325 | 1,276 | 1,306 | 52,100 | 46 | 104% | 100% | 238% | ▲▲▲▲▲ | 100% | 102% | 102% | 100% | 112% |
| 20241008 | 1,310 | 1,325 | 1,294 | 1,307 | 25,200 | 1 | 100% | 100% | 48% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 100% | 112% |
| 20241009 | 1,330 | 1,332 | 1,301 | 1,322 | 15,300 | 15 | 101% | 99% | 61% | ▲▲▲▲▲▲▲ | 99% | 101% | 101% | 100% | 113% |
| 20241010 | 1,322 | 1,322 | 1,302 | 1,309 | 9,700 | -13 | 99% | 99% | 63% | ▼ | 100% | 100% | 101% | 99% | 112% |
| 20241011 | 1,319 | 1,325 | 1,310 | 1,313 | 7,400 | 4 | 100% | 100% | 76% | ▲ | 101% | 98% | 91% | 99% | 113% |
| 20241015 | 1,328 | 1,338 | 1,317 | 1,338 | 11,400 | 25 | 102% | 101% | 154% | ▲▲ | 100% | 98% | 90% | 100% | 113% |
| 20241016 | 1,336 | 1,348 | 1,325 | 1,335 | 9,700 | -3 | 100% | 100% | 85% | ▼ | 100% | 98% | 91% | 100% | 113% |
| 20241017 | 1,328 | 1,331 | 1,315 | 1,324 | 11,100 | -11 | 99% | 100% | 114% | ▼▼ | 99% | 98% | 90% | 99% | 111% |
| 20241018 | 1,323 | 1,323 | 1,301 | 1,306 | 5,700 | -18 | 99% | 99% | 51% | ▼▼▼ | 100% | 99% | 91% | 98% | 110% |
| 20241021 | 1,303 | 1,307 | 1,301 | 1,307 | 3,000 | 1 | 100% | 100% | 53% | ▲ | 99% | 102% | 91% | 98% | 110% |
| 20241022 | 1,308 | 1,308 | 1,261 | 1,296 | 17,700 | -11 | 99% | 99% | 590% | ▼ | 100% | 104% | 91% | 97% | 109% |
| 20241023 | 1,290 | 1,308 | 1,290 | 1,293 | 5,800 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 93% | 90% | 97% | 108% |
| 20241024 | 1,290 | 1,293 | 1,280 | 1,293 | 4,900 | 0 | 100% | 100% | 84% | -- | 98% | 92% | 89% | 97% | 108% |
| 20241025 | 1,305 | 1,305 | 1,261 | 1,278 | 13,200 | -15 | 99% | 98% | 269% | ▼ | 105% | 95% | 91% | 96% | 107% |
| 20241028 | 1,275 | 1,336 | 1,275 | 1,336 | 27,600 | 58 | 105% | 105% | 209% | ▲ | 101% | 100% | 97% | 100% | 112% |
| 20241029 | 1,195 | 1,215 | 1,181 | 1,201 | 115,800 | -135 | 90% | 101% | 420% | ▼ | 99% | 98% | 94% | 90% | 100% |
| 20241030 | 1,213 | 1,218 | 1,198 | 1,201 | 58,200 | 0 | 100% | 99% | 50% | -- | 100% | 99% | 95% | 90% | 100% |
| 20241031 | 1,200 | 1,205 | 1,189 | 1,205 | 37,700 | 4 | 100% | 100% | 65% | ▲ | 100% | 99% | 96% | 90% | 100% |
| 20241101 | 1,193 | 1,198 | 1,183 | 1,190 | 41,900 | -15 | 99% | 100% | 111% | ▼ | 99% | 95% | 95% | 89% | 100% |
| 20241105 | 1,203 | 1,203 | 1,186 | 1,190 | 12,900 | 0 | 100% | 99% | 31% | -- | 99% | 96% | 95% | 89% | 100% |
| 20241106 | 1,196 | 1,196 | 1,180 | 1,186 | 30,900 | -4 | 100% | 99% | 240% | ▼ | 99% | 97% | 96% | 89% | 100% |
| 20241107 | 1,188 | 1,196 | 1,179 | 1,180 | 32,900 | -6 | 99% | 99% | 106% | ▼▼ | 97% | 98% | 97% | 88% | 100% |
| 20241108 | 1,179 | 1,179 | 1,144 | 1,145 | 68,800 | -35 | 97% | 97% | 209% | ▼▼▼ | 100% | 100% | 100% | 86% | 100% |
| 20241111 | 1,147 | 1,150 | 1,143 | 1,145 | 13,900 | 0 | 100% | 100% | 20% | -- | 100% | 98% | 99% | 86% | 100% |
| 20241112 | 1,151 | 1,157 | 1,148 | 1,150 | 17,800 | 5 | 100% | 100% | 128% | ▲ | 101% | 100% | 99% | 86% | 100% |
| 20241113 | 1,148 | 1,159 | 1,148 | 1,155 | 22,600 | 5 | 100% | 101% | 127% | ▲▲ | 99% | 99% | 99% | 86% | 101% |
| 20241114 | 1,153 | 1,156 | 1,143 | 1,143 | 26,600 | -12 | 99% | 99% | 118% | ▼ | 98% | 99% | 99% | 86% | 100% |
| 20241115 | 1,143 | 1,146 | 1,122 | 1,123 | 43,800 | -20 | 98% | 98% | 165% | ▼▼ | 101% | 102% | 100% | 84% | 100% |
| 20241118 | 1,121 | 1,141 | 1,121 | 1,129 | 15,500 | 6 | 101% | 101% | 35% | ▲ | 102% | 101% | 99% | 85% | 101% |
| 20241119 | 1,126 | 1,146 | 1,126 | 1,145 | 10,200 | 16 | 101% | 102% | 66% | ▲▲ | 100% | 101% | 97% | 86% | 102% |
| 20241120 | 1,136 | 1,137 | 1,125 | 1,133 | 11,300 | -12 | 99% | 100% | 111% | ▼ | 100% | 101% | 97% | 85% | 101% |
| 20241121 | 1,132 | 1,141 | 1,131 | 1,131 | 5,400 | -2 | 100% | 100% | 48% | ▼▼ | 101% | 101% | 97% | 85% | 101% |
| 20241122 | 1,133 | 1,143 | 1,132 | 1,142 | 5,300 | 11 | 101% | 101% | 98% | ▲ | 99% | 99% | 95% | 85% | 102% |
| 20241125 | 1,150 | 1,150 | 1,134 | 1,142 | 7,900 | 0 | 100% | 99% | 149% | -- | 100% | 99% | 95% | 85% | 102% |
| 20241126 | 1,137 | 1,145 | 1,128 | 1,138 | 15,800 | -4 | 100% | 100% | 200% | ▼ | 100% | 99% | 95% | 94% | 101% |
| 20241127 | 1,132 | 1,138 | 1,124 | 1,130 | 9,000 | -8 | 99% | 100% | 57% | ▼▼ | 101% | 99% | 96% | 94% | 101% |
| 20241128 | 1,125 | 1,139 | 1,125 | 1,139 | 5,900 | 9 | 101% | 101% | 66% | ▲ | 101% | 99% | 96% | 95% | 101% |
| 20241129 | 1,122 | 1,139 | 1,122 | 1,129 | 18,800 | -10 | 99% | 101% | 319% | ▼ | 99% | 98% | 95% | 95% | 101% |
| 20241202 | 1,129 | 1,135 | 1,114 | 1,114 | 40,200 | -15 | 99% | 99% | 214% | ▼▼ | 100% | 99% | 96% | 94% | 100% |
| 20241203 | 1,112 | 1,125 | 1,112 | 1,117 | 23,100 | 3 | 100% | 100% | 57% | ▲ | 99% | 97% | 95% | 94% | 100% |
| 20241204 | 1,120 | 1,120 | 1,104 | 1,107 | 29,100 | -10 | 99% | 99% | 126% | ▼ | 99% | 97% | 96% | 94% | 100% |
| 20241205 | 1,112 | 1,114 | 1,102 | 1,102 | 15,900 | -5 | 100% | 99% | 55% | ▼▼ | 99% | 98% | 96% | 95% | 100% |
| 20241206 | 1,106 | 1,108 | 1,097 | 1,099 | 34,300 | -3 | 100% | 99% | 216% | ▼▼▼ | 98% | 98% | 0% | 95% | 100% |
| 20241209 | 1,105 | 1,105 | 1,085 | 1,088 | 48,400 | -11 | 99% | 98% | 141% | ▼▼▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241210 | 1,096 | 1,096 | 1,083 | 1,084 | 30,400 | -4 | 100% | 99% | 63% | ▼▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241211 | 1,089 | 1,091 | 1,080 | 1,081 | 30,700 | -3 | 100% | 99% | 101% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241212 | 1,082 | 1,087 | 1,078 | 1,079 | 27,100 | -2 | 100% | 100% | 88% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241213 | 1,075 | 1,080 | 1,050 | 1,075 | 59,200 | -4 | 100% | 100% | 218% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 1,075 | 1,079 | 1,070 | 1,073 | 22,500 | -2 | 100% | 100% | 38% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 1,067 | 1,070 | 1,060 | 1,063 | 37,400 | -10 | 99% | 100% | 166% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 1,060 | 1,075 | 1,045 | 1,065 | 60,600 | 2 | 100% | 100% | 162% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 1,057 | 1,067 | 1,048 | 1,062 | 35,100 | -3 | 100% | 100% | 58% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 1,060 | 1,080 | 1,060 | 1,065 | 59,300 | 3 | 100% | 100% | 169% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 201,500 | 0 | 115,600 | 0 | 85,900 |
| 2024-12-06 | 0 | 180,000 | 0 | 99,700 | 0 | 80,300 |
| 2024-11-29 | 0 | 167,800 | 0 | 90,700 | 0 | 77,100 |
| 2024-11-22 | 0 | 166,300 | 0 | 89,800 | 0 | 76,500 |
| 2024-11-15 | 600 | 177,900 | 0 | 93,900 | 600 | 84,000 |
| 2024-11-08 | 0 | 173,100 | 0 | 90,200 | 0 | 82,900 |
| 2024-11-01 | 0 | 149,900 | 0 | 77,800 | 0 | 72,100 |
| 2024-10-25 | 0 | 155,500 | 0 | 76,600 | 0 | 78,900 |
| 2024-10-18 | 0 | 148,400 | 0 | 74,200 | 0 | 74,200 |
| 2024-10-11 | 0 | 141,600 | 0 | 69,100 | 0 | 72,500 |
| 2024-10-04 | 0 | 92,900 | 0 | 22,800 | 0 | 70,100 |
| 2024-09-27 | 0 | 93,300 | 0 | 23,700 | 0 | 69,600 |
| 2024-09-20 | 0 | 94,500 | 0 | 26,400 | 0 | 68,100 |
| 2024-09-13 | 0 | 93,900 | 0 | 26,700 | 0 | 67,200 |
| 2024-09-06 | 0 | 95,900 | 0 | 28,300 | 0 | 67,600 |
| 2024-08-30 | 0 | 93,500 | 0 | 30,200 | 0 | 63,300 |
| 2024-08-23 | 0 | 93,500 | 0 | 29,000 | 0 | 64,500 |
| 2024-08-16 | 0 | 99,100 | 0 | 32,100 | 0 | 67,000 |
| 2024-08-09 | 0 | 101,300 | 0 | 29,100 | 0 | 72,200 |
| 2024-08-02 | 0 | 159,700 | 0 | 38,000 | 0 | 121,700 |
| 2024-07-26 | 0 | 180,100 | 0 | 39,600 | 0 | 140,500 |
| 2024-07-19 | 0 | 177,200 | 0 | 46,700 | 0 | 130,500 |
| 2024-07-12 | 0 | 169,700 | 0 | 44,700 | 0 | 125,000 |
| 2024-07-05 | 0 | 166,200 | 0 | 43,300 | 0 | 122,900 |
| 2024-06-28 | 0 | 167,200 | 0 | 46,100 | 0 | 121,100 |
| 2024-06-21 | 0 | 180,000 | 0 | 50,800 | 0 | 129,200 |
| 2024-06-14 | 0 | 189,700 | 0 | 52,300 | 0 | 137,400 |
| 2024-06-07 | 0 | 202,300 | 0 | 58,300 | 0 | 144,000 |
| 2024-05-31 | 0 | 211,200 | 0 | 61,700 | 0 | 149,500 |
| 2024-05-24 | 0 | 225,100 | 0 | 66,800 | 0 | 158,300 |
| 2024-05-17 | 0 | 255,400 | 0 | 70,400 | 0 | 185,000 |
| 2024-05-10 | 0 | 273,900 | 0 | 82,400 | 0 | 191,500 |
| 2024-05-02 | 0 | 204,500 | 0 | 65,300 | 0 | 139,200 |
| 2024-04-26 | 0 | 205,700 | 0 | 66,900 | 0 | 138,800 |
| 2024-04-19 | 0 | 212,800 | 0 | 73,600 | 0 | 139,200 |
| 2024-04-12 | 0 | 232,700 | 0 | 83,000 | 0 | 149,700 |
| 2024-04-05 | 0 | 248,800 | 0 | 82,300 | 0 | 166,500 |
| 2024-03-29 | 0 | 233,200 | 0 | 90,100 | 0 | 143,100 |
| 2024-03-22 | 0 | 56,700 | 0 | 19,100 | 0 | 37,600 |
| 2024-03-15 | 0 | 50,800 | 0 | 17,200 | 0 | 33,600 |
| 2024-03-08 | 0 | 51,300 | 0 | 17,400 | 0 | 33,900 |
| 2024-03-01 | 0 | 66,000 | 0 | 19,800 | 0 | 46,200 |
| 2024-02-22 | 0 | 65,600 | 0 | 19,800 | 0 | 45,800 |
| 2024-02-16 | 0 | 67,900 | 0 | 19,400 | 0 | 48,500 |
| 2024-02-09 | 0 | 74,300 | 0 | 22,300 | 0 | 52,000 |
| 2024-02-02 | 100 | 79,500 | 100 | 28,000 | 0 | 51,500 |
| 2024-01-26 | 0 | 103,500 | 0 | 55,900 | 0 | 47,600 |
| 2024-01-19 | 0 | 100,700 | 0 | 60,400 | 0 | 40,300 |
| 2024-01-12 | 0 | 91,700 | 0 | 57,900 | 0 | 33,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7299 | 2 | 社長インタビュー掲載の件（株主手帳2024年9月号 青潮出版株式会社） | ニュースリリース | フジオーゼックス 企業サイト | 2024-08-26 19:30:24 |
| 7299 | 2 | ニュースリリース | フジオーゼックス株式会社 | 2024-06-18 08:48:31 |
| 7299 | 2 | IRカレンダー | 2024-06-16 05:05:10 |
| 7299 | 2 | 中期経営計画 | 株主・投資家情報 | フジオーゼックス株式会社 | 2024-06-14 14:24:08 |
| 7299 | 2 | IRカレンダー | 2024-06-14 13:00:30 |
| 7299 | 3 | 執行役員及び部長級の人事異動に関するお知らせ | 2024-08-29 22:31:43 |
| 7299 | 3 | 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 | 2024-07-12 23:30:31 |
| 7299 | 3 | 株式の取得（子会社化）完了に関するお知らせ | 2024-07-03 21:30:33 |
| 7299 | 3 | 執行役員及び部長級の人事異動に関するお知らせ | 2024-07-03 21:30:32 |
| 7299 | 3 | 自己株式の取得状況および取引終了に関するお知らせ | 2024-06-24 16:40:33 |