| 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 | 2,120 | 2,120 | 2,064 | 2,082 | 16,500 | -38 | 98% | 98% | 128% | ▼ | 98% | 102% | 108% | 89% | 101% |
| 20240726 | 2,082 | 2,104 | 2,043 | 2,043 | 18,800 | -39 | 98% | 98% | 114% | ▼▼ | 101% | 101% | 108% | 88% | 100% |
| 20240729 | 2,075 | 2,108 | 2,066 | 2,094 | 20,000 | 51 | 102% | 101% | 106% | ▲ | 97% | 95% | 109% | 90% | 102% |
| 20240730 | 2,106 | 2,106 | 2,042 | 2,042 | 17,100 | -52 | 98% | 97% | 86% | ▼ | 104% | 99% | 113% | 88% | 100% |
| 20240731 | 2,040 | 2,114 | 2,011 | 2,114 | 15,100 | 72 | 104% | 104% | 88% | ▲ | 100% | 96% | 109% | 92% | 104% |
| 20240801 | 2,099 | 2,135 | 2,067 | 2,103 | 28,800 | -11 | 99% | 100% | 191% | ▼ | 97% | 98% | 112% | 92% | 103% |
| 20240802 | 2,058 | 2,089 | 1,995 | 1,995 | 30,900 | -108 | 95% | 97% | 107% | ▼▼ | 96% | 105% | 120% | 87% | 100% |
| 20240805 | 1,916 | 1,963 | 1,775 | 1,848 | 60,200 | -147 | 93% | 96% | 195% | ▼▼▼ | 107% | 107% | 122% | 81% | 100% |
| 20240806 | 1,888 | 2,057 | 1,888 | 2,021 | 35,500 | 173 | 109% | 107% | 59% | ▲ | 100% | 100% | 114% | 88% | 109% |
| 20240807 | 2,020 | 2,027 | 1,964 | 2,011 | 40,800 | -10 | 100% | 100% | 115% | ▼ | 98% | 107% | 116% | 88% | 109% |
| 20240808 | 1,985 | 2,024 | 1,930 | 1,955 | 37,500 | -56 | 97% | 98% | 92% | ▼▼ | 101% | 111% | 115% | 85% | 106% |
| 20240809 | 1,995 | 2,023 | 1,977 | 2,018 | 40,600 | 63 | 103% | 101% | 108% | ▲ | 99% | 110% | 114% | 88% | 109% |
| 20240813 | 2,018 | 2,018 | 1,981 | 1,997 | 20,000 | -21 | 99% | 99% | 49% | ▼ | 101% | 112% | 114% | 87% | 108% |
| 20240814 | 2,007 | 2,019 | 1,989 | 2,019 | 24,800 | 22 | 101% | 101% | 124% | ▲ | 105% | 111% | 111% | 88% | 109% |
| 20240815 | 2,020 | 2,200 | 2,020 | 2,124 | 54,600 | 105 | 105% | 105% | 220% | ▲▲ | 102% | 103% | 103% | 97% | 115% |
| 20240816 | 2,174 | 2,216 | 2,116 | 2,216 | 46,400 | 92 | 104% | 102% | 85% | ▲▲▲ | 100% | 101% | 101% | 100% | 120% |
| 20240819 | 2,216 | 2,241 | 2,183 | 2,218 | 35,100 | 2 | 100% | 100% | 76% | ▲▲▲▲ | 101% | 101% | 101% | 100% | 120% |
| 20240820 | 2,218 | 2,245 | 2,209 | 2,245 | 31,700 | 27 | 101% | 101% | 90% | ▲▲▲▲▲ | 100% | 103% | 100% | 100% | 121% |
| 20240821 | 2,237 | 2,242 | 2,200 | 2,242 | 19,300 | -3 | 100% | 100% | 61% | ▼ | 100% | 103% | 100% | 100% | 121% |
| 20240822 | 2,240 | 2,240 | 2,199 | 2,240 | 9,500 | -2 | 100% | 100% | 49% | ▼▼ | 100% | 103% | 101% | 100% | 121% |
| 20240823 | 2,228 | 2,250 | 2,211 | 2,237 | 14,800 | -3 | 100% | 100% | 156% | ▼▼▼ | 100% | 99% | 99% | 100% | 121% |
| 20240826 | 2,245 | 2,262 | 2,206 | 2,239 | 24,700 | 2 | 100% | 100% | 167% | ▲ | 102% | 99% | 94% | 100% | 121% |
| 20240827 | 2,243 | 2,311 | 2,240 | 2,294 | 41,300 | 55 | 102% | 102% | 167% | ▲▲ | 101% | 96% | 94% | 100% | 124% |
| 20240828 | 2,274 | 2,296 | 2,260 | 2,296 | 25,600 | 2 | 100% | 101% | 62% | ▲▲▲ | 97% | 95% | 93% | 100% | 124% |
| 20240829 | 2,290 | 2,300 | 2,200 | 2,226 | 34,500 | -70 | 97% | 97% | 135% | ▼ | 98% | 94% | 95% | 97% | 120% |
| 20240830 | 2,248 | 2,255 | 2,198 | 2,210 | 12,900 | -16 | 99% | 98% | 37% | ▼▼ | 99% | 102% | 97% | 96% | 120% |
| 20240902 | 2,204 | 2,211 | 2,123 | 2,176 | 27,400 | -34 | 98% | 99% | 212% | ▼▼▼ | 99% | 102% | 97% | 95% | 118% |
| 20240903 | 2,207 | 2,207 | 2,155 | 2,180 | 21,600 | 4 | 100% | 99% | 79% | ▲ | 99% | 104% | 100% | 95% | 112% |
| 20240904 | 2,136 | 2,171 | 2,078 | 2,117 | 39,800 | -63 | 97% | 99% | 184% | ▼ | 97% | 100% | 101% | 92% | 108% |
| 20240905 | 2,111 | 2,120 | 2,011 | 2,051 | 40,900 | -66 | 97% | 97% | 103% | ▼▼ | 107% | 99% | 101% | 89% | 105% |
| 20240906 | 2,101 | 2,293 | 2,064 | 2,243 | 181,600 | 192 | 109% | 107% | 444% | ▲ | 102% | 95% | 97% | 98% | 112% |
| 20240909 | 2,193 | 2,327 | 2,182 | 2,226 | 102,300 | -17 | 99% | 102% | 56% | ▼ | 95% | 92% | 96% | 97% | 111% |
| 20240910 | 2,214 | 2,243 | 2,105 | 2,110 | 38,100 | -116 | 95% | 95% | 37% | ▼▼ | 97% | 100% | 102% | 92% | 105% |
| 20240911 | 2,060 | 2,100 | 1,975 | 1,996 | 49,300 | -114 | 95% | 97% | 129% | ▼▼▼ | 103% | 102% | 103% | 87% | 100% |
| 20240912 | 2,031 | 2,160 | 2,031 | 2,084 | 43,200 | 88 | 104% | 103% | 88% | ▲ | 97% | 103% | 102% | 91% | 104% |
| 20240913 | 2,053 | 2,100 | 2,001 | 2,001 | 33,700 | -83 | 96% | 97% | 78% | ▼ | 99% | 103% | 102% | 87% | 100% |
| 20240917 | 2,051 | 2,058 | 2,002 | 2,036 | 23,100 | 35 | 102% | 99% | 69% | ▲ | 98% | 101% | 101% | 89% | 102% |
| 20240918 | 2,086 | 2,086 | 2,016 | 2,053 | 27,300 | 17 | 101% | 98% | 118% | ▲▲ | 98% | 101% | 99% | 89% | 103% |
| 20240919 | 2,115 | 2,115 | 2,062 | 2,080 | 16,200 | 27 | 101% | 98% | 59% | ▲▲▲ | 100% | 101% | 99% | 91% | 104% |
| 20240920 | 2,121 | 2,130 | 2,078 | 2,115 | 33,500 | 35 | 102% | 100% | 207% | ▲▲▲▲ | 99% | 100% | 97% | 92% | 106% |
| 20240924 | 2,115 | 2,115 | 2,074 | 2,100 | 13,600 | -15 | 99% | 99% | 41% | ▼ | 97% | 99% | 97% | 91% | 105% |
| 20240925 | 2,100 | 2,100 | 2,027 | 2,038 | 13,300 | -62 | 97% | 97% | 98% | ▼▼ | 104% | 101% | 98% | 89% | 102% |
| 20240926 | 2,052 | 2,138 | 2,051 | 2,132 | 41,300 | 94 | 105% | 104% | 311% | ▲ | 99% | 97% | 94% | 93% | 107% |
| 20240927 | 2,132 | 2,135 | 2,097 | 2,108 | 16,300 | -24 | 99% | 99% | 39% | ▼ | 100% | 103% | 98% | 94% | 106% |
| 20240930 | 2,023 | 2,072 | 2,023 | 2,032 | 15,300 | -76 | 96% | 100% | 94% | ▼▼ | 103% | 104% | 98% | 91% | 102% |
| 20241001 | 2,021 | 2,093 | 2,020 | 2,073 | 15,700 | 41 | 102% | 103% | 103% | ▲ | 100% | 103% | 97% | 92% | 104% |
| 20241002 | 2,032 | 2,100 | 2,025 | 2,025 | 16,400 | -48 | 98% | 100% | 104% | ▼ | 101% | 100% | 95% | 90% | 101% |
| 20241003 | 2,044 | 2,062 | 2,020 | 2,060 | 13,700 | 35 | 102% | 101% | 84% | ▲ | 101% | 99% | 94% | 92% | 103% |
| 20241004 | 2,063 | 2,092 | 2,063 | 2,079 | 8,100 | 19 | 101% | 101% | 59% | ▲▲ | 101% | 97% | 92% | 93% | 104% |
| 20241007 | 2,082 | 2,113 | 2,064 | 2,097 | 16,300 | 18 | 101% | 101% | 201% | ▲▲▲ | 97% | 96% | 0% | 93% | 105% |
| 20241008 | 2,080 | 2,090 | 2,024 | 2,024 | 9,300 | -73 | 97% | 97% | 57% | ▼ | 100% | 97% | 0% | 91% | 101% |
| 20241009 | 2,043 | 2,063 | 2,032 | 2,043 | 10,000 | 19 | 101% | 100% | 108% | ▲ | 99% | 97% | 0% | 96% | 102% |
| 20241010 | 2,046 | 2,049 | 2,002 | 2,020 | 9,400 | -23 | 99% | 99% | 94% | ▼ | 99% | 97% | 0% | 95% | 101% |
| 20241011 | 2,023 | 2,025 | 1,992 | 2,002 | 9,400 | -18 | 99% | 99% | 100% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241015 | 2,000 | 2,000 | 1,945 | 1,986 | 20,600 | -16 | 99% | 99% | 219% | ▼▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241016 | 1,986 | 2,015 | 1,980 | 1,988 | 10,200 | 2 | 100% | 100% | 50% | ▲ | 99% | 96% | 0% | 93% | 100% |
| 20241017 | 1,983 | 1,993 | 1,966 | 1,967 | 7,300 | -21 | 99% | 99% | 72% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 1,956 | 1,971 | 1,914 | 1,945 | 25,400 | -22 | 99% | 99% | 348% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 1,930 | 1,952 | 1,920 | 1,931 | 9,300 | -14 | 99% | 100% | 37% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 1,924 | 1,925 | 1,900 | 1,910 | 21,700 | -21 | 99% | 99% | 233% | ▼▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,400 | 128,400 | 800 | 113,300 | 3,600 | 15,100 |
| 2024-10-11 | 5,500 | 125,600 | 800 | 113,000 | 4,700 | 12,600 |
| 2024-10-04 | 6,100 | 126,900 | 800 | 112,900 | 5,300 | 14,000 |
| 2024-09-27 | 8,500 | 127,100 | 800 | 113,900 | 7,700 | 13,200 |
| 2024-09-20 | 9,300 | 128,700 | 800 | 114,200 | 8,500 | 14,500 |
| 2024-09-13 | 8,800 | 129,300 | 800 | 113,800 | 8,000 | 15,500 |
| 2024-09-06 | 29,100 | 125,500 | 1,100 | 115,400 | 28,000 | 10,100 |
| 2024-08-30 | 5,300 | 124,200 | 900 | 114,900 | 4,400 | 9,300 |
| 2024-08-23 | 5,200 | 125,500 | 900 | 115,900 | 4,300 | 9,600 |
| 2024-08-16 | 5,000 | 125,600 | 900 | 115,700 | 4,100 | 9,900 |
| 2024-08-09 | 5,000 | 128,900 | 800 | 118,700 | 4,200 | 10,200 |
| 2024-08-02 | 10,000 | 130,900 | 800 | 121,200 | 9,200 | 9,700 |
| 2024-07-26 | 14,200 | 131,600 | 800 | 122,000 | 13,400 | 9,600 |
| 2024-07-19 | 19,100 | 132,100 | 800 | 123,500 | 18,300 | 8,600 |
| 2024-07-12 | 23,200 | 134,400 | 800 | 125,400 | 22,400 | 9,000 |
| 2024-07-05 | 25,800 | 148,400 | 800 | 137,700 | 25,000 | 10,700 |
| 2024-06-28 | 26,200 | 148,800 | 800 | 140,700 | 25,400 | 8,100 |
| 2024-06-21 | 26,600 | 151,200 | 800 | 141,000 | 25,800 | 10,200 |
| 2024-06-14 | 24,500 | 151,900 | 800 | 142,700 | 23,700 | 9,200 |
| 2024-06-07 | 17,600 | 163,100 | 900 | 149,700 | 16,700 | 13,400 |
| 2024-05-31 | 2,500 | 156,700 | 500 | 109,700 | 2,000 | 47,000 |
| 2024-05-24 | 2,300 | 160,800 | 500 | 110,300 | 1,800 | 50,500 |
| 2024-05-17 | 5,600 | 160,300 | 600 | 109,800 | 5,000 | 50,500 |
| 2024-05-10 | 4,000 | 172,200 | 500 | 112,500 | 3,500 | 59,700 |
| 2024-05-02 | 3,700 | 171,300 | 600 | 112,300 | 3,100 | 59,000 |
| 2024-04-26 | 5,300 | 171,300 | 500 | 110,900 | 4,800 | 60,400 |
| 2024-04-19 | 3,100 | 169,000 | 600 | 112,500 | 2,500 | 56,500 |
| 2024-04-12 | 3,500 | 160,700 | 600 | 110,700 | 2,900 | 50,000 |
| 2024-04-05 | 1,800 | 152,200 | 600 | 107,800 | 1,200 | 44,400 |
| 2024-03-29 | 1,100 | 150,900 | 400 | 106,000 | 700 | 44,900 |
| 2024-03-22 | 1,200 | 159,700 | 500 | 109,800 | 700 | 49,900 |
| 2024-03-15 | 1,300 | 163,100 | 500 | 117,800 | 800 | 45,300 |
| 2024-03-08 | 1,500 | 152,900 | 500 | 106,200 | 1,000 | 46,700 |
| 2024-03-01 | 800 | 121,600 | 400 | 77,100 | 400 | 44,500 |
| 2024-02-22 | 900 | 115,300 | 400 | 77,400 | 500 | 37,900 |
| 2024-02-16 | 1,000 | 109,800 | 400 | 76,200 | 600 | 33,600 |
| 2024-02-09 | 900 | 103,800 | 400 | 76,200 | 500 | 27,600 |
| 2024-02-02 | 1,700 | 89,500 | 400 | 76,300 | 1,300 | 13,200 |
| 2024-01-26 | 1,100 | 90,900 | 400 | 81,700 | 700 | 9,200 |
| 2024-01-19 | 1,200 | 81,200 | 400 | 70,400 | 800 | 10,800 |
| 2024-01-12 | 1,700 | 76,300 | 400 | 65,200 | 1,300 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 11:00 | フジコーポレーション | 月次実績報告表(2024年9月号) |
| 20240919 | 15:00 | フジコーポレーション | 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 |
| 20240919 | 15:00 | フジコーポレーション | 自己株式の消却日決定に関するお知らせ |
| 20240910 | 11:00 | フジコーポレーション | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240909 | 11:00 | フジコーポレーション | 月次実績報告表(2024年8月号) |
| 20240905 | 15:00 | フジコーポレーション | 2024年10月期第3四半期決算短信〔日本基準〕(非連結) |
| 20240902 | 11:00 | フジコーポレーション | 自己株式の取得状況に関するお知らせ |
| 20240809 | 11:00 | フジコーポレーション | 月次実績報告表(2024年7月号) |
| 20240801 | 11:00 | フジコーポレーション | 自己株式の取得状況に関するお知らせ |
| 20240710 | 11:00 | フジコーポレーション | 月次実績報告表(2024年6月号) |
| 20240701 | 11:00 | フジコーポレーション | 自己株式の取得状況に関するお知らせ |
| 20240610 | 11:00 | フジコーポレーション | 月次実績報告表(2024年5月号) |
| 20240605 | 15:00 | フジコーポレーション | 2024年10月期第2四半期決算短信〔日本基準〕(非連結) |
| 20240603 | 11:00 | フジコーポレーション | 自己株式の取得状況に関するお知らせ |
| 20240520 | 15:00 | フジコーポレーション | 剰余金の配当(中間配当)に関するお知らせ |
| 20240510 | 11:00 | フジコーポレーション | 月次実績報告表(2024年4月号) |
| 20240419 | 15:00 | フジコーポレーション | 自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240410 | 11:00 | フジコーポレーション | 月次実績報告表(2024年3月号) |
| 20240311 | 11:00 | フジコーポレーション | 月次実績報告表(2024年2月号) |
| 20240305 | 15:30 | フジコーポレーション | 2024年10月期第1四半期決算短信〔日本基準〕(非連結) |
| 20240229 | 15:00 | フジコーポレーション | 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 |
| 20240209 | 11:00 | フジコーポレーション | 月次実績報告表(2024年1月号) |
| 20240130 | 15:00 | フジコーポレーション | 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 |
| 20240110 | 11:00 | フジコーポレーション | 月次実績報告表(2023年12月号) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7605 | 1 | タイヤ・ホイール・カー用品・パーツ専門通販｜フジ・コーポレーション | 2024-10-23 02:25:37 |
| 7605 | 2 | PIRELLI/PIRELLI チントゥラート オールシーズン SF3｜フジ・コーポレーション | 2024-08-05 19:29:10 |
| 7605 | 2 | PIRELLI/スコーピオン MS｜フジ・コーポレーション | 2024-07-16 17:28:29 |
| 7605 | 2 | タイヤ＆ホイール、カー用品の専門店 フジコーポレーション | 2024-06-18 09:02:05 |
| 7605 | 2 | PIRELLI/P-ZERO P ZERO E rnf elt｜フジ・コーポレーション | 2024-06-18 09:02:02 |
| 7605 | 2 | タイヤ＆ホイール、カー用品の専門店 フジコーポレーション | 2024-06-18 09:01:56 |
| 7605 | 2 | タイヤ＆ホイール、カー用品の専門店 フジコーポレーション | 2024-06-15 13:16:09 |
| 7605 | 2 | DUNLOP/ディレッツァ ベータ11｜フジ・コーポレーション | 2024-06-15 13:16:06 |
| 7605 | 2 | タイヤ＆ホイール、カー用品の専門店 フジコーポレーション | 2024-06-15 13:16:02 |
| 7605 | 3 | お知らせ | FUJI CORPORATION | 2024-08-20 13:28:33 |