| 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 | 1,355 | 1,362 | 1,337 | 1,337 | 19,000 | -4 | 100% | 99% | 101% | ▼ | 101% | 103% | 111% | 100% | 114% |
| 20250311 | 1,335 | 1,355 | 1,310 | 1,345 | 29,500 | 8 | 101% | 101% | 155% | ▲ | 100% | 104% | 110% | 100% | 115% |
| 20250312 | 1,351 | 1,360 | 1,348 | 1,353 | 9,900 | 8 | 101% | 100% | 34% | ▲▲ | 101% | 107% | 103% | 100% | 116% |
| 20250313 | 1,353 | 1,369 | 1,353 | 1,369 | 9,800 | 16 | 101% | 101% | 99% | ▲▲▲ | 100% | 107% | 101% | 100% | 117% |
| 20250314 | 1,360 | 1,374 | 1,360 | 1,364 | 5,800 | -5 | 100% | 100% | 59% | ▼ | 100% | 106% | 97% | 100% | 117% |
| 20250317 | 1,369 | 1,388 | 1,366 | 1,372 | 10,800 | 8 | 101% | 100% | 186% | ▲ | 101% | 104% | 95% | 100% | 117% |
| 20250318 | 1,388 | 1,479 | 1,380 | 1,401 | 18,600 | 29 | 102% | 101% | 172% | ▲▲ | 104% | 104% | 92% | 100% | 120% |
| 20250319 | 1,400 | 1,473 | 1,396 | 1,450 | 46,900 | 49 | 103% | 104% | 252% | ▲▲▲ | 98% | 100% | 86% | 100% | 124% |
| 20250321 | 1,479 | 1,480 | 1,453 | 1,453 | 29,700 | 3 | 100% | 98% | 63% | ▲▲▲▲ | 99% | 102% | 88% | 100% | 124% |
| 20250324 | 1,454 | 1,462 | 1,410 | 1,446 | 25,200 | -7 | 100% | 99% | 85% | ▼ | 100% | 97% | 89% | 100% | 124% |
| 20250325 | 1,450 | 1,450 | 1,435 | 1,443 | 13,600 | -3 | 100% | 100% | 54% | ▼▼ | 101% | 95% | 89% | 99% | 123% |
| 20250326 | 1,440 | 1,468 | 1,440 | 1,449 | 23,500 | 6 | 100% | 101% | 173% | ▲ | 102% | 92% | 91% | 100% | 124% |
| 20250327 | 1,449 | 1,483 | 1,448 | 1,483 | 19,000 | 34 | 102% | 102% | 81% | ▲▲ | 99% | 94% | 94% | 100% | 125% |
| 20250328 | 1,408 | 1,415 | 1,386 | 1,400 | 26,600 | -83 | 94% | 99% | 140% | ▼ | 98% | 92% | 95% | 94% | 112% |
| 20250331 | 1,393 | 1,393 | 1,329 | 1,369 | 17,400 | -31 | 98% | 98% | 65% | ▼▼ | 97% | 90% | 100% | 92% | 105% |
| 20250401 | 1,369 | 1,369 | 1,330 | 1,330 | 18,100 | -39 | 97% | 97% | 104% | ▼▼▼ | 99% | 92% | 103% | 90% | 102% |
| 20250402 | 1,327 | 1,336 | 1,300 | 1,317 | 24,700 | -13 | 99% | 99% | 136% | ▼▼▼▼ | 103% | 100% | 110% | 89% | 101% |
| 20250403 | 1,252 | 1,313 | 1,252 | 1,285 | 34,900 | -32 | 98% | 103% | 141% | ▼▼▼▼▼ | 97% | 99% | 109% | 87% | 100% |
| 20250404 | 1,261 | 1,292 | 1,202 | 1,220 | 61,900 | -65 | 95% | 97% | 177% | ▼▼▼▼▼▼ | 101% | 103% | 113% | 82% | 100% |
| 20250408 | 1,214 | 1,274 | 1,214 | 1,226 | 31,500 | 6 | 100% | 101% | 51% | ▲ | 100% | 105% | 123% | 83% | 100% |
| 20250409 | 1,203 | 1,220 | 1,178 | 1,197 | 24,200 | -29 | 98% | 100% | 77% | ▼ | 99% | 100% | 117% | 81% | 100% |
| 20250410 | 1,267 | 1,281 | 1,245 | 1,250 | 19,700 | 53 | 104% | 99% | 81% | ▲ | 100% | 101% | 118% | 84% | 104% |
| 20250411 | 1,250 | 1,250 | 1,201 | 1,247 | 8,700 | -3 | 100% | 100% | 44% | ▼ | 100% | 102% | 118% | 84% | 104% |
| 20250414 | 1,250 | 1,259 | 1,245 | 1,253 | 6,000 | 6 | 100% | 100% | 69% | ▲ | 100% | 101% | 117% | 84% | 105% |
| 20250415 | 1,260 | 1,270 | 1,260 | 1,266 | 2,400 | 13 | 101% | 100% | 40% | ▲▲ | 100% | 102% | 117% | 85% | 106% |
| 20250416 | 1,266 | 1,271 | 1,245 | 1,267 | 11,100 | 1 | 100% | 100% | 463% | ▲▲▲ | 99% | 101% | 117% | 85% | 106% |
| 20250417 | 1,268 | 1,271 | 1,250 | 1,256 | 9,400 | -11 | 99% | 99% | 85% | ▼ | 100% | 103% | 116% | 85% | 105% |
| 20250418 | 1,279 | 1,287 | 1,273 | 1,274 | 5,900 | 18 | 101% | 100% | 63% | ▲ | 99% | 103% | 110% | 86% | 106% |
| 20250421 | 1,286 | 1,286 | 1,261 | 1,270 | 10,900 | -4 | 100% | 99% | 185% | ▼ | 101% | 105% | 111% | 86% | 106% |
| 20250422 | 1,270 | 1,290 | 1,270 | 1,287 | 8,400 | 17 | 101% | 101% | 77% | ▲ | 100% | 107% | 109% | 87% | 108% |
| 20250423 | 1,287 | 1,292 | 1,266 | 1,281 | 6,400 | -6 | 100% | 100% | 76% | ▼ | 102% | 106% | 108% | 86% | 107% |
| 20250424 | 1,289 | 1,320 | 1,289 | 1,320 | 8,500 | 39 | 103% | 102% | 133% | ▲ | 99% | 103% | 105% | 89% | 110% |
| 20250425 | 1,326 | 1,334 | 1,314 | 1,314 | 9,800 | -6 | 100% | 99% | 115% | ▼ | 101% | 113% | 106% | 94% | 110% |
| 20250428 | 1,314 | 1,343 | 1,314 | 1,330 | 5,900 | 16 | 101% | 101% | 60% | ▲ | 101% | 109% | 102% | 97% | 111% |
| 20250430 | 1,360 | 1,386 | 1,335 | 1,371 | 8,700 | 41 | 103% | 101% | 147% | ▲▲ | 99% | 103% | 101% | 100% | 115% |
| 20250501 | 1,372 | 1,372 | 1,350 | 1,359 | 6,000 | -12 | 99% | 99% | 69% | ▼ | 100% | 103% | 102% | 99% | 114% |
| 20250502 | 1,359 | 1,375 | 1,355 | 1,365 | 7,200 | 6 | 100% | 100% | 120% | ▲ | 107% | 102% | 99% | 100% | 114% |
| 20250507 | 1,380 | 1,480 | 1,356 | 1,480 | 58,700 | 115 | 108% | 107% | 815% | ▲▲ | 100% | 98% | 96% | 100% | 124% |
| 20250508 | 1,420 | 1,448 | 1,355 | 1,414 | 46,800 | -66 | 96% | 100% | 80% | ▼ | 99% | 97% | 97% | 96% | 118% |
| 20250509 | 1,414 | 1,428 | 1,398 | 1,405 | 13,400 | -9 | 99% | 99% | 29% | ▼▼ | 100% | 97% | 98% | 95% | 117% |
| 20250512 | 1,405 | 1,430 | 1,401 | 1,401 | 9,300 | -4 | 100% | 100% | 69% | ▼▼▼ | 99% | 97% | 98% | 95% | 112% |
| 20250513 | 1,404 | 1,405 | 1,371 | 1,388 | 7,500 | -13 | 99% | 99% | 81% | ▼▼▼▼ | 99% | 100% | 99% | 94% | 111% |
| 20250514 | 1,390 | 1,392 | 1,370 | 1,376 | 3,700 | -12 | 99% | 99% | 49% | ▼▼▼▼▼ | 99% | 101% | 100% | 93% | 110% |
| 20250515 | 1,374 | 1,374 | 1,355 | 1,360 | 6,800 | -16 | 99% | 99% | 184% | ▼▼▼▼▼▼ | 99% | 100% | 101% | 92% | 108% |
| 20250516 | 1,358 | 1,358 | 1,345 | 1,350 | 3,700 | -10 | 99% | 99% | 54% | ▼▼▼▼▼▼▼ | 101% | 101% | 101% | 91% | 107% |
| 20250519 | 1,350 | 1,362 | 1,348 | 1,359 | 8,500 | 9 | 101% | 101% | 230% | ▲ | 101% | 99% | 100% | 92% | 108% |
| 20250520 | 1,373 | 1,394 | 1,368 | 1,392 | 5,300 | 33 | 102% | 101% | 62% | ▲▲ | 98% | 97% | 98% | 94% | 110% |
| 20250521 | 1,392 | 1,392 | 1,359 | 1,360 | 8,200 | -32 | 98% | 98% | 155% | ▼ | 100% | 99% | 101% | 92% | 107% |
| 20250522 | 1,359 | 1,359 | 1,341 | 1,358 | 4,000 | -2 | 100% | 100% | 49% | ▼▼ | 99% | 98% | 100% | 92% | 106% |
| 20250523 | 1,372 | 1,377 | 1,359 | 1,360 | 3,100 | 2 | 100% | 99% | 78% | ▲ | 99% | 99% | 0% | 92% | 106% |
| 20250526 | 1,355 | 1,367 | 1,345 | 1,345 | 5,200 | -15 | 99% | 99% | 168% | ▼ | 100% | 101% | 0% | 91% | 102% |
| 20250527 | 1,349 | 1,351 | 1,342 | 1,343 | 6,800 | -2 | 100% | 100% | 131% | ▼▼ | 99% | 101% | 0% | 91% | 102% |
| 20250528 | 1,355 | 1,355 | 1,336 | 1,340 | 2,500 | -3 | 100% | 99% | 37% | ▼▼▼ | 100% | 101% | 0% | 91% | 101% |
| 20250529 | 1,346 | 1,358 | 1,335 | 1,348 | 5,700 | 8 | 101% | 100% | 228% | ▲ | 100% | 101% | 0% | 91% | 101% |
| 20250530 | 1,343 | 1,355 | 1,343 | 1,348 | 4,900 | 0 | 100% | 100% | 86% | -- | 99% | 100% | 0% | 91% | 101% |
| 20250602 | 1,372 | 1,372 | 1,354 | 1,358 | 2,900 | 10 | 101% | 99% | 59% | ▲ | 100% | 100% | 0% | 92% | 101% |
| 20250603 | 1,366 | 1,367 | 1,358 | 1,366 | 2,900 | 8 | 101% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 92% | 102% |
| 20250604 | 1,367 | 1,367 | 1,359 | 1,362 | 1,300 | -4 | 100% | 100% | 45% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20250605 | 1,367 | 1,367 | 1,355 | 1,356 | 1,400 | -6 | 100% | 99% | 108% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20250606 | 1,356 | 1,370 | 1,355 | 1,370 | 2,900 | 14 | 101% | 101% | 207% | ▲ | % | % | % | 98% | 102% |
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 | 0 | 46,900 | 0 | 25,000 | 0 | 21,900 |
| 2025-05-23 | 0 | 43,300 | 0 | 21,600 | 0 | 21,700 |
| 2025-05-16 | 0 | 42,600 | 0 | 21,700 | 0 | 20,900 |
| 2025-05-09 | 0 | 44,500 | 0 | 23,200 | 0 | 21,300 |
| 2025-05-02 | 0 | 43,400 | 0 | 23,300 | 0 | 20,100 |
| 2025-04-25 | 0 | 41,500 | 0 | 21,400 | 0 | 20,100 |
| 2025-04-18 | 0 | 41,800 | 0 | 21,400 | 0 | 20,400 |
| 2025-04-11 | 0 | 45,300 | 0 | 21,300 | 0 | 24,000 |
| 2025-04-04 | 0 | 53,200 | 0 | 25,200 | 0 | 28,000 |
| 2025-03-28 | 0 | 53,700 | 0 | 28,900 | 0 | 24,800 |
| 2025-03-21 | 0 | 68,400 | 0 | 31,200 | 0 | 37,200 |
| 2025-03-14 | 0 | 74,700 | 0 | 37,800 | 0 | 36,900 |
| 2025-03-07 | 0 | 77,100 | 0 | 38,800 | 0 | 38,300 |
| 2025-02-28 | 0 | 95,800 | 0 | 40,200 | 0 | 55,600 |
| 2025-02-21 | 0 | 104,200 | 0 | 44,700 | 0 | 59,500 |
| 2025-02-14 | 0 | 116,000 | 0 | 48,400 | 0 | 67,600 |
| 2025-02-07 | 0 | 115,300 | 0 | 45,700 | 0 | 69,600 |
| 2025-01-31 | 0 | 125,100 | 0 | 51,300 | 0 | 73,800 |
| 2025-01-24 | 0 | 137,500 | 0 | 86,300 | 0 | 51,200 |
| 2025-01-17 | 0 | 141,000 | 0 | 90,300 | 0 | 50,700 |
| 2025-01-10 | 0 | 146,700 | 0 | 92,000 | 0 | 54,700 |
| 2024-12-27 | 0 | 160,900 | 0 | 94,900 | 0 | 66,000 |
| 2024-12-20 | 0 | 188,200 | 0 | 108,500 | 0 | 79,700 |
| 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 |