7826--フルヤ金属-【その他製品】【工業用貴金属製造】白金を中心に希少貴金属を産業用に加工
売上高:475270-当期純利益:74100-総資産:1127210-時価:100161972----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407254,3754,4054,2654,285179,400-20595%98%163%▼▼101%108%98%90%103%
202407264,2654,3354,2554,310121,20025101%101%68%102%99%96%91%103%
202407294,3804,4954,3504,46084,300150103%102%70%▲▲101%88%93%94%107%
202407304,4704,5354,4004,51580,60055101%101%96%▲▲▲103%85%94%95%108%
202407314,4604,6104,4004,61096,50095102%103%120%▲▲▲▲95%85%93%97%108%
202408014,5404,5504,2204,320167,300-29094%95%173%96%96%103%91%101%
202408024,1104,2003,9503,950303,100-37091%96%181%▼▼94%110%118%83%100%
202408053,6003,7353,2503,380449,500-57086%94%148%▼▼▼104%116%119%71%100%
202408063,6253,8803,6253,770189,800390112%104%42%104%113%116%80%112%
202408073,7203,9653,7203,855199,30085102%104%105%▲▲99%105%108%81%114%
202408083,9954,2203,8653,955367,600100103%99%184%▲▲▲98%104%107%84%117%
202408094,0254,0753,8953,955163,9000100%98%45%--102%102%105%85%117%
202408134,0954,2054,0454,190118,600235106%102%72%98%98%102%90%124%
202408144,2354,2354,0904,165133,500-2599%98%113%101%101%104%90%123%
202408154,1304,2104,0554,175108,60010100%101%81%98%98%101%91%124%
202408164,2404,2504,1304,160138,100-15100%98%127%99%98%103%90%123%
202408194,1654,2204,1104,135127,800-2599%99%93%▼▼99%97%102%90%122%
202408204,2004,2104,1454,160110,10025101%99%86%101%100%100%90%123%
202408214,1004,1704,0654,14069,500-20100%101%63%98%99%95%90%122%
202408224,1754,2004,0904,100158,700-4099%98%228%▼▼101%104%99%89%121%
202408234,0504,1003,9904,085104,200-15100%101%66%▼▼▼99%104%98%89%121%
202408264,0754,1204,0504,050106,600-3599%99%102%▼▼▼▼100%105%99%88%120%
202408274,0654,1003,9854,08564,20035101%100%60%102%106%102%89%121%
202408284,0504,1404,0254,14088,80055101%102%138%▲▲102%104%101%90%122%
202408294,1404,2404,1054,225277,80085102%102%313%▲▲▲100%97%98%98%125%
202408304,2504,2704,2054,250117,80025101%100%42%▲▲▲▲98%93%97%100%126%
202409024,3004,3004,1654,230112,700-20100%98%96%100%93%98%100%125%
202409034,2804,3004,2104,30087,70070102%100%78%100%94%101%100%114%
202409044,1254,1804,0854,105117,300-19595%100%134%99%94%104%95%106%
202409054,0354,0653,8953,975163,600-13097%99%139%▼▼100%96%105%92%101%
202409063,9954,0103,9453,985112,30010100%100%69%101%101%110%93%101%
202409093,8103,8853,7853,860127,500-12597%101%114%98%99%107%90%100%
202409103,8903,9053,7953,79575,400-6598%98%59%▼▼98%100%111%88%100%
202409113,7703,8003,6503,685136,200-11097%98%181%▼▼▼101%100%109%86%100%
202409123,8003,8953,7703,820130,600135104%101%96%99%103%107%89%104%
202409133,8903,8903,8153,865166,30045101%99%127%▲▲97%103%107%90%105%
202409173,8753,8753,7003,755104,000-11097%97%63%97%105%109%87%102%
202409183,8203,8203,6853,715163,100-4099%97%157%▼▼101%109%110%86%101%
202409193,7803,8253,7653,815121,800100103%101%75%102%107%106%89%104%
202409203,9004,0453,8853,995134,700180105%102%111%▲▲99%104%101%93%108%
202409244,0254,0503,9603,97590,000-2099%99%67%101%102%102%92%108%
202409253,9954,0503,9504,01571,60040101%101%80%102%100%99%93%109%
202409264,0504,1404,0504,13096,500115103%102%135%▲▲100%97%94%96%112%
202409274,1954,1954,1204,18080,70050101%100%84%▲▲▲100%102%99%97%113%
202409304,0004,0753,9804,015122,400-16596%100%152%101%103%98%93%109%
202410014,0404,1104,0354,06563,00050101%101%51%98%103%98%95%110%
202410024,0404,0953,9503,97596,800-9098%98%154%99%99%96%92%108%
202410034,1154,1204,0504,07060,20095102%99%62%100%100%97%97%110%
202410044,0854,1104,0304,08571,40015100%100%119%▲▲100%97%95%98%111%
202410074,1554,1804,1304,15081,80065102%100%115%▲▲▲100%96%0%99%113%
202410084,1004,1304,0504,08064,100-7098%100%78%99%96%0%98%111%
202410094,1004,1204,0354,07580,400-5100%99%125%▼▼98%95%0%97%111%
202410104,1004,1053,9904,01055,000-6598%98%68%▼▼▼98%99%0%96%109%
202410113,9903,9953,9053,90583,300-10597%98%151%▼▼▼▼100%100%0%93%105%
202410153,9504,0053,9353,95578,60050101%100%94%99%102%0%95%106%
202410163,8653,8903,8253,835104,400-12097%99%133%101%102%0%92%103%
202410173,8553,9203,8203,90084,40065102%101%81%101%0%0%93%105%
202410183,9203,9753,8603,96090,70060102%101%107%▲▲99%0%0%95%104%
202410213,9603,9903,9203,93546,500-2599%99%51%100%0%0%94%103%
202410223,9503,9853,9103,94586,30010100%100%186%%%%94%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1813,300204,6007,500101,1005,800103,500
2024-10-1111,300231,3007,600120,9003,700110,400
2024-10-0411,100198,2007,500103,9003,60094,300
2024-09-2710,900191,9007,50097,5003,40094,400
2024-09-2011,700199,1007,50093,8004,200105,300
2024-09-1315,700196,0009,90090,3005,800105,700
2024-09-0615,700172,7008,60075,4007,10097,300
2024-08-3014,300165,2008,20073,5006,10091,700
2024-08-2311,600179,0003,70079,4007,90099,600
2024-08-168,900179,0003,70076,5005,200102,500
2024-08-099,400236,0003,700140,6005,70095,400
2024-08-027,500361,2003,100232,5004,400128,700
2024-07-268,300388,6003,000247,3005,300141,300
2024-07-198,200409,8001,500259,5006,700150,300
2024-07-127,000410,8001,600261,9005,400148,900
2024-07-056,800387,2001,500258,9005,300128,300
2024-06-287,100393,3001,600260,7005,500132,600
2024-06-211,400143,40050098,30090045,100
2024-06-14900146,400900104,900041,500
2024-06-071,100160,9001,100110,100050,800
2024-05-311,200155,1001,200107,000048,100
2024-05-241,100154,7001,100107,500047,200
2024-05-17200155,000200110,200044,800
2024-05-100184,1000127,100057,000
2024-05-020184,7000130,500054,200
2024-04-26200185,100200131,100054,000
2024-04-19200192,200200135,300056,900
2024-04-120203,6000139,700063,900
2024-04-050190,7000134,600056,100
2024-03-290181,7000127,000054,700
2024-03-22100178,000100128,200049,800
2024-03-153,600176,8003,600128,400048,400
2024-03-083,600190,9003,600135,200055,700
2024-03-013,600203,3003,600143,300060,000
2024-02-224,100194,4004,100139,600054,800
2024-02-164,000223,1004,000151,400071,700
2024-02-093,900239,3003,900153,300086,000
2024-02-024,600249,4004,600154,200095,200
2024-01-263,900244,2003,900146,200098,000
2024-01-193,200229,1003,200143,800085,300
2024-01-123,200251,3003,200146,9000104,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-07-26 GOLDMAN SACHS INTERNATIONAL116,0700.45%-33,3964,2654,3354,2554,310121,200
2024-07-23 GOLDMAN SACHS INTERNATIONAL149,4660.58%-26,3004,5454,5704,4604,50073,500
2024-07-19 GOLDMAN SACHS INTERNATIONAL175,7660.69%-21,8004,3854,5754,3254,555229,000
2024-07-18 GOLDMAN SACHS INTERNATIONAL197,5660.77%-26,0004,4854,5704,4204,420159,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL223,5660.88%-5,4004,6304,6704,5804,64094,500
2024-07-11 GOLDMAN SACHS INTERNATIONAL228,9660.90%4,8504,8504,5804,695226,700
2024-07-10 GOLDMAN SACHS INTERNATIONAL211,6660.83%-44,8004,5504,7654,4804,735324,400
2024-07-09 GOLDMAN SACHS INTERNATIONAL256,4661.01%14,2004,4954,6204,4754,515163,900
2024-07-01 GOLDMAN SACHS INTERNATIONAL242,2660.95%18,8004,4304,4304,2804,28092,000
2024-06-28 GOLDMAN SACHS INTERNATIONAL223,4660.88%145,7444,2754,4504,2104,370213,800
2024-06-26 GOLDMAN SACHS INTERNATIONAL77,7220.91%-7,80013,08013,35012,96013,27078,800
2024-06-21 GOLDMAN SACHS INTERNATIONAL85,5221.01%1,30013,34013,38013,04013,15046,300
2024-06-12 GOLDMAN SACHS INTERNATIONAL84,2220.99%-50012,76013,16012,72012,97040,000
2024-06-06 GOLDMAN SACHS INTERNATIONAL84,7221.00%2,40012,94012,96012,75012,83029,800
2024-06-03 GOLDMAN SACHS INTERNATIONAL82,3220.97%-4,00013,45013,50013,01013,29068,300
2024-05-31 GOLDMAN SACHS INTERNATIONAL86,3221.01%35,40012,99013,22012,85012,850226,200
2024-05-29 Barclays Capital Securities Ltd37,9020.44%-22,40013,31013,41012,90012,91053,100
2024-05-27 GOLDMAN SACHS INTERNATIONAL50,9220.60%40013,19013,34013,13013,18039,200
2024-05-24 Barclays Capital Securities Ltd60,3020.71%9,50012,86013,30012,80013,12059,600
2024-05-21 Barclays Capital Securities Ltd50,8020.60%8,10012,48012,85012,38012,63075,100
2024-05-20 GOLDMAN SACHS INTERNATIONAL50,5220.59%-6,20012,26012,54012,20012,38048,400
2024-05-17 Barclays Capital Securities Ltd42,7020.50%60011,87012,55011,87012,29096,300
2024-05-16 GOLDMAN SACHS INTERNATIONAL56,7220.67%-6,20011,52011,95011,42011,86054,500
2024-05-15 GOLDMAN SACHS INTERNATIONAL62,9220.74%-8,20011,97012,06011,51011,53060,100
2024-05-14 GOLDMAN SACHS INTERNATIONAL71,1220.84%-5,70012,00012,04011,70011,97064,000
2024-05-14 Integrated Core Strategies (Asia) Pte. Ltd.42,1900.49%-1,40012,00012,04011,70011,97064,000
2024-05-13 GOLDMAN SACHS INTERNATIONAL76,8220.90%-13,10011,76012,37011,72012,140182,700
2024-04-30 GOLDMAN SACHS INTERNATIONAL89,9221.06%-5,90010,88011,20010,65011,07068,300
2024-04-26 GOLDMAN SACHS INTERNATIONAL95,8221.13%31,30011,01011,12010,73010,730244,100
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.43,5900.51%11,01011,12010,73010,730244,100
2024-04-23 GOLDMAN SACHS INTERNATIONAL64,5220.76%-4,80011,40011,46010,97011,10045,900
2024-04-22 GOLDMAN SACHS INTERNATIONAL69,3220.81%2,50011,31011,44011,10011,24066,900
2024-04-19 GOLDMAN SACHS INTERNATIONAL66,8220.78%-6,20011,75011,81011,19011,43059,000
2024-04-16 GOLDMAN SACHS INTERNATIONAL73,0220.86%-10,00011,90011,99011,62011,66043,700
2024-04-12 GOLDMAN SACHS INTERNATIONAL83,0220.98%-7,00012,20012,30011,86011,98076,100
2024-04-10 GOLDMAN SACHS INTERNATIONAL90,0221.06%-11,50012,23012,41012,20012,24073,100
2024-04-03 GOLDMAN SACHS INTERNATIONAL101,5221.19%-7,50012,05012,17011,66011,870136,100
2024-03-25 GOLDMAN SACHS INTERNATIONAL109,0221.28%-1,70010,86011,13010,86010,93063,300
2024-03-06 Barclays Capital Securities Ltd42,1020.49%-7,40010,17010,22010,07010,17035,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TKIT3502024-06-07 10:10(株)フルヤ金属アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TCNS3502024-05-08 09:14株式会社フルヤ金属三井住友トラスト・アセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100TAUX3502024-04-22 10:24(株)フルヤ金属アセットマネジメントOne株式会社大量保有報告書(特例対象株券等)
S100T2BY3502024-03-15 11:06株式会社フルヤ金属古屋 堯民変更報告書

企業サイト更新情報