| 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 | 1,373 | 1,377 | 1,344 | 1,350 | 48,200 | -30 | 98% | 98% | 153% | ▼▼ | 99% | 99% | 91% | 87% | 100% |
| 20240726 | 1,362 | 1,369 | 1,332 | 1,354 | 54,600 | 4 | 100% | 99% | 113% | ▲ | 99% | 94% | 91% | 87% | 100% |
| 20240729 | 1,366 | 1,366 | 1,333 | 1,356 | 62,600 | 2 | 100% | 99% | 115% | ▲▲ | 99% | 90% | 93% | 88% | 100% |
| 20240730 | 1,351 | 1,351 | 1,320 | 1,333 | 45,600 | -23 | 98% | 99% | 73% | ▼ | 102% | 82% | 94% | 87% | 100% |
| 20240731 | 1,331 | 1,355 | 1,323 | 1,353 | 35,000 | 20 | 102% | 102% | 77% | ▲ | 95% | 82% | 95% | 89% | 102% |
| 20240801 | 1,350 | 1,350 | 1,280 | 1,287 | 61,600 | -66 | 95% | 95% | 176% | ▼ | 99% | 92% | 104% | 85% | 100% |
| 20240802 | 1,227 | 1,257 | 1,198 | 1,211 | 100,100 | -76 | 94% | 99% | 163% | ▼▼ | 87% | 97% | 111% | 82% | 100% |
| 20240805 | 1,156 | 1,162 | 999 | 1,009 | 99,200 | -202 | 83% | 87% | 99% | ▼▼▼ | 96% | 102% | 112% | 68% | 100% |
| 20240806 | 1,139 | 1,141 | 1,080 | 1,098 | 50,600 | 89 | 109% | 96% | 51% | ▲ | 104% | 111% | 120% | 74% | 109% |
| 20240807 | 1,068 | 1,143 | 1,068 | 1,108 | 65,600 | 10 | 101% | 104% | 130% | ▲▲ | 100% | 108% | 114% | 75% | 110% |
| 20240808 | 1,121 | 1,146 | 1,097 | 1,125 | 35,800 | 17 | 102% | 100% | 55% | ▲▲▲ | 97% | 106% | 111% | 76% | 111% |
| 20240809 | 1,155 | 1,157 | 1,114 | 1,125 | 15,200 | 0 | 100% | 97% | 42% | -- | 99% | 105% | 109% | 76% | 111% |
| 20240813 | 1,174 | 1,174 | 1,136 | 1,166 | 16,300 | 41 | 104% | 99% | 107% | ▲ | 101% | 104% | 109% | 79% | 116% |
| 20240814 | 1,175 | 1,192 | 1,175 | 1,181 | 13,000 | 15 | 101% | 101% | 80% | ▲▲ | 102% | 103% | 108% | 80% | 117% |
| 20240815 | 1,185 | 1,222 | 1,185 | 1,214 | 13,000 | 33 | 103% | 102% | 100% | ▲▲▲ | 100% | 101% | 105% | 85% | 120% |
| 20240816 | 1,222 | 1,235 | 1,214 | 1,227 | 13,600 | 13 | 101% | 100% | 105% | ▲▲▲▲ | 97% | 100% | 102% | 86% | 122% |
| 20240819 | 1,240 | 1,266 | 1,208 | 1,208 | 16,000 | -19 | 98% | 97% | 118% | ▼ | 100% | 102% | 104% | 86% | 120% |
| 20240820 | 1,218 | 1,234 | 1,217 | 1,222 | 6,900 | 14 | 101% | 100% | 43% | ▲ | 101% | 103% | 101% | 87% | 121% |
| 20240821 | 1,213 | 1,225 | 1,208 | 1,225 | 5,500 | 3 | 100% | 101% | 80% | ▲▲ | 101% | 103% | 100% | 89% | 121% |
| 20240822 | 1,214 | 1,232 | 1,214 | 1,232 | 6,500 | 7 | 101% | 101% | 118% | ▲▲▲ | 100% | 103% | 97% | 91% | 122% |
| 20240823 | 1,235 | 1,248 | 1,225 | 1,234 | 9,800 | 2 | 100% | 100% | 151% | ▲▲▲▲ | 100% | 104% | 98% | 91% | 122% |
| 20240826 | 1,234 | 1,240 | 1,230 | 1,240 | 5,800 | 6 | 100% | 100% | 59% | ▲▲▲▲▲ | 101% | 103% | 98% | 91% | 123% |
| 20240827 | 1,240 | 1,268 | 1,240 | 1,254 | 5,700 | 14 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 100% | 101% | 96% | 93% | 124% |
| 20240828 | 1,254 | 1,262 | 1,249 | 1,251 | 5,400 | -3 | 100% | 100% | 95% | ▼ | 102% | 102% | 97% | 92% | 124% |
| 20240829 | 1,251 | 1,282 | 1,251 | 1,278 | 7,500 | 27 | 102% | 102% | 139% | ▲ | 102% | 97% | 96% | 99% | 127% |
| 20240830 | 1,258 | 1,285 | 1,257 | 1,277 | 9,000 | -1 | 100% | 102% | 120% | ▼ | 99% | 95% | 95% | 100% | 127% |
| 20240902 | 1,276 | 1,288 | 1,255 | 1,259 | 15,400 | -18 | 99% | 99% | 171% | ▼▼ | 101% | 95% | 98% | 99% | 125% |
| 20240903 | 1,260 | 1,277 | 1,259 | 1,270 | 3,000 | 11 | 101% | 101% | 19% | ▲ | 98% | 95% | 99% | 99% | 116% |
| 20240904 | 1,253 | 1,254 | 1,219 | 1,223 | 30,300 | -47 | 96% | 98% | 1010% | ▼ | 100% | 98% | 103% | 96% | 110% |
| 20240905 | 1,221 | 1,236 | 1,208 | 1,215 | 11,600 | -8 | 99% | 100% | 38% | ▼▼ | 99% | 98% | 108% | 95% | 108% |
| 20240906 | 1,204 | 1,220 | 1,187 | 1,194 | 24,800 | -21 | 98% | 99% | 214% | ▼▼▼ | 102% | 101% | 112% | 93% | 106% |
| 20240909 | 1,165 | 1,198 | 1,158 | 1,185 | 14,200 | -9 | 99% | 102% | 57% | ▼▼▼▼ | 100% | 99% | 111% | 93% | 102% |
| 20240910 | 1,196 | 1,196 | 1,180 | 1,196 | 8,400 | 11 | 101% | 100% | 59% | ▲ | 98% | 100% | 110% | 94% | 101% |
| 20240911 | 1,200 | 1,200 | 1,165 | 1,174 | 15,100 | -22 | 98% | 98% | 180% | ▼ | 97% | 100% | 110% | 92% | 100% |
| 20240912 | 1,200 | 1,200 | 1,161 | 1,166 | 20,000 | -8 | 99% | 97% | 132% | ▼▼ | 102% | 103% | 114% | 91% | 100% |
| 20240913 | 1,162 | 1,182 | 1,162 | 1,180 | 9,800 | 14 | 101% | 102% | 49% | ▲ | 99% | 102% | 112% | 92% | 101% |
| 20240917 | 1,190 | 1,190 | 1,166 | 1,180 | 18,800 | 0 | 100% | 99% | 192% | -- | 100% | 101% | 112% | 92% | 101% |
| 20240918 | 1,195 | 1,205 | 1,180 | 1,195 | 8,200 | 15 | 101% | 100% | 44% | ▲ | 99% | 100% | 111% | 94% | 102% |
| 20240919 | 1,209 | 1,214 | 1,183 | 1,191 | 11,400 | -4 | 100% | 99% | 139% | ▼ | 99% | 100% | 110% | 93% | 102% |
| 20240920 | 1,212 | 1,212 | 1,194 | 1,194 | 5,000 | 3 | 100% | 99% | 44% | ▲ | 100% | 99% | 110% | 93% | 102% |
| 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% | 108% | 94% | 103% |
| 20241002 | 1,227 | 1,244 | 1,219 | 1,241 | 31,300 | 41 | 103% | 101% | 282% | ▲▲ | 97% | 103% | 101% | 98% | 106% |
| 20241003 | 1,288 | 1,288 | 1,242 | 1,244 | 23,300 | 3 | 100% | 97% | 74% | ▲▲▲ | 100% | 104% | 103% | 100% | 107% |
| 20241004 | 1,266 | 1,273 | 1,254 | 1,260 | 21,900 | 16 | 101% | 100% | 94% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20241007 | 1,302 | 1,325 | 1,276 | 1,306 | 52,100 | 46 | 104% | 100% | 238% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 112% |
| 20241008 | 1,310 | 1,325 | 1,294 | 1,307 | 25,200 | 1 | 100% | 100% | 48% | ▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 112% |
| 20241009 | 1,330 | 1,332 | 1,301 | 1,322 | 15,300 | 15 | 101% | 99% | 61% | ▲▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 113% |
| 20241010 | 1,322 | 1,322 | 1,302 | 1,309 | 9,700 | -13 | 99% | 99% | 63% | ▼ | 100% | 100% | 0% | 99% | 112% |
| 20241011 | 1,319 | 1,325 | 1,310 | 1,313 | 7,400 | 4 | 100% | 100% | 76% | ▲ | 101% | 98% | 0% | 99% | 113% |
| 20241015 | 1,328 | 1,338 | 1,317 | 1,338 | 11,400 | 25 | 102% | 101% | 154% | ▲▲ | 100% | 98% | 0% | 100% | 113% |
| 20241016 | 1,336 | 1,348 | 1,325 | 1,335 | 9,700 | -3 | 100% | 100% | 85% | ▼ | 100% | 98% | 0% | 100% | 113% |
| 20241017 | 1,328 | 1,331 | 1,315 | 1,324 | 11,100 | -11 | 99% | 100% | 114% | ▼▼ | 99% | 0% | 0% | 99% | 111% |
| 20241018 | 1,323 | 1,323 | 1,301 | 1,306 | 5,700 | -18 | 99% | 99% | 51% | ▼▼▼ | 100% | 0% | 0% | 98% | 110% |
| 20241021 | 1,303 | 1,307 | 1,301 | 1,307 | 3,000 | 1 | 100% | 100% | 53% | ▲ | 99% | 0% | 0% | 98% | 110% |
| 20241022 | 1,308 | 1,308 | 1,261 | 1,296 | 17,700 | -11 | 99% | 99% | 590% | ▼ | % | % | % | 97% | 109% |
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 | 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 |