| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 2,364 | 2,388 | 2,338 | 2,360 | 95,300 | -28 | 99% | 100% | 140% | ▼▼ | 99% | 100% | 118% | 93% | 100% |
| 20250120 | 2,384 | 2,386 | 2,347 | 2,351 | 64,700 | -9 | 100% | 99% | 68% | ▼▼▼ | 100% | 102% | 118% | 92% | 100% |
| 20250121 | 2,370 | 2,380 | 2,352 | 2,370 | 60,000 | 19 | 101% | 100% | 93% | ▲ | 99% | 101% | 118% | 93% | 101% |
| 20250122 | 2,382 | 2,382 | 2,341 | 2,370 | 54,900 | 0 | 100% | 99% | 92% | -- | 100% | 101% | 118% | 93% | 101% |
| 20250123 | 2,371 | 2,379 | 2,357 | 2,364 | 64,100 | -6 | 100% | 100% | 117% | ▼ | 100% | 101% | 118% | 93% | 101% |
| 20250124 | 2,369 | 2,397 | 2,355 | 2,379 | 65,800 | 15 | 101% | 100% | 103% | ▲ | 102% | 101% | 118% | 94% | 101% |
| 20250127 | 2,370 | 2,419 | 2,364 | 2,408 | 95,700 | 29 | 101% | 102% | 145% | ▲▲ | 100% | 100% | 117% | 95% | 102% |
| 20250128 | 2,390 | 2,406 | 2,374 | 2,391 | 73,900 | -17 | 99% | 100% | 77% | ▼ | 100% | 99% | 118% | 94% | 102% |
| 20250129 | 2,370 | 2,392 | 2,365 | 2,376 | 101,400 | -15 | 99% | 100% | 137% | ▼▼ | 102% | 98% | 119% | 93% | 101% |
| 20250130 | 2,356 | 2,395 | 2,355 | 2,393 | 114,800 | 17 | 101% | 102% | 113% | ▲ | 100% | 98% | 117% | 94% | 102% |
| 20250131 | 2,393 | 2,398 | 2,366 | 2,392 | 95,800 | -1 | 100% | 100% | 83% | ▼ | 98% | 100% | 118% | 94% | 102% |
| 20250203 | 2,380 | 2,383 | 2,340 | 2,340 | 141,900 | -52 | 98% | 98% | 148% | ▼▼ | 97% | 100% | 116% | 94% | 100% |
| 20250204 | 2,390 | 2,390 | 2,310 | 2,310 | 109,900 | -30 | 99% | 97% | 77% | ▼▼▼ | 100% | 115% | 119% | 92% | 100% |
| 20250205 | 2,320 | 2,340 | 2,309 | 2,316 | 113,200 | 6 | 100% | 100% | 103% | ▲ | 101% | 121% | 118% | 94% | 100% |
| 20250206 | 2,316 | 2,352 | 2,311 | 2,345 | 102,200 | 29 | 101% | 101% | 90% | ▲▲ | 101% | 119% | 116% | 97% | 102% |
| 20250207 | 2,367 | 2,401 | 2,360 | 2,390 | 104,400 | 45 | 102% | 101% | 102% | ▲▲▲ | 100% | 117% | 115% | 99% | 103% |
| 20250210 | 2,390 | 2,397 | 2,366 | 2,388 | 132,300 | -2 | 100% | 100% | 127% | ▼ | 110% | 116% | 114% | 99% | 103% |
| 20250212 | 2,418 | 2,680 | 2,388 | 2,670 | 543,800 | 282 | 112% | 110% | 411% | ▲ | 102% | 102% | 100% | 100% | 116% |
| 20250213 | 2,747 | 2,803 | 2,666 | 2,798 | 366,100 | 128 | 105% | 102% | 67% | ▲▲ | 99% | 98% | 98% | 100% | 121% |
| 20250214 | 2,827 | 2,840 | 2,776 | 2,806 | 230,700 | 8 | 100% | 99% | 63% | ▲▲▲ | 100% | 98% | 100% | 100% | 121% |
| 20250217 | 2,806 | 2,825 | 2,791 | 2,799 | 181,800 | -7 | 100% | 100% | 79% | ▼ | 99% | 93% | 98% | 100% | 121% |
| 20250218 | 2,839 | 2,855 | 2,796 | 2,805 | 174,400 | 6 | 100% | 99% | 96% | ▲ | 100% | 96% | 101% | 100% | 121% |
| 20250219 | 2,777 | 2,803 | 2,750 | 2,769 | 173,800 | -36 | 99% | 100% | 100% | ▼ | 100% | 98% | 101% | 99% | 120% |
| 20250220 | 2,769 | 2,793 | 2,732 | 2,760 | 158,900 | -9 | 100% | 100% | 91% | ▼▼ | 99% | 103% | 105% | 98% | 119% |
| 20250225 | 2,661 | 2,699 | 2,635 | 2,641 | 121,600 | -119 | 96% | 99% | 77% | ▼▼▼ | 99% | 103% | 106% | 94% | 114% |
| 20250226 | 2,641 | 2,648 | 2,598 | 2,624 | 175,500 | -17 | 99% | 99% | 144% | ▼▼▼▼ | 102% | 103% | 107% | 94% | 114% |
| 20250227 | 2,624 | 2,690 | 2,620 | 2,666 | 186,200 | 42 | 102% | 102% | 106% | ▲ | 101% | 103% | 105% | 95% | 115% |
| 20250228 | 2,666 | 2,728 | 2,666 | 2,703 | 259,900 | 37 | 101% | 101% | 140% | ▲▲ | 100% | 101% | 103% | 96% | 117% |
| 20250303 | 2,719 | 2,768 | 2,712 | 2,728 | 181,300 | 25 | 101% | 100% | 70% | ▲▲▲ | 98% | 100% | 102% | 97% | 118% |
| 20250304 | 2,729 | 2,756 | 2,678 | 2,685 | 152,500 | -43 | 98% | 98% | 84% | ▼ | 100% | 100% | 103% | 96% | 116% |
| 20250305 | 2,710 | 2,732 | 2,701 | 2,712 | 121,500 | 27 | 101% | 100% | 80% | ▲ | 100% | 100% | 102% | 97% | 117% |
| 20250306 | 2,741 | 2,755 | 2,719 | 2,743 | 125,000 | 31 | 101% | 100% | 103% | ▲▲ | 99% | 101% | 101% | 98% | 119% |
| 20250307 | 2,738 | 2,750 | 2,702 | 2,718 | 115,100 | -25 | 99% | 99% | 92% | ▼ | 99% | 101% | 101% | 97% | 117% |
| 20250310 | 2,735 | 2,750 | 2,694 | 2,701 | 202,900 | -17 | 99% | 99% | 176% | ▼▼ | 101% | 103% | 103% | 96% | 115% |
| 20250311 | 2,674 | 2,705 | 2,654 | 2,703 | 146,200 | 2 | 100% | 101% | 72% | ▲ | 101% | 103% | 101% | 96% | 113% |
| 20250312 | 2,715 | 2,770 | 2,711 | 2,744 | 163,900 | 41 | 102% | 101% | 112% | ▲▲ | 100% | 101% | 99% | 98% | 115% |
| 20250313 | 2,757 | 2,775 | 2,745 | 2,757 | 113,500 | 13 | 100% | 100% | 69% | ▲▲▲ | 99% | 102% | 96% | 98% | 105% |
| 20250314 | 2,743 | 2,745 | 2,700 | 2,716 | 191,000 | -41 | 99% | 99% | 168% | ▼ | 100% | 101% | 95% | 97% | 104% |
| 20250317 | 2,750 | 2,788 | 2,727 | 2,753 | 194,900 | 37 | 101% | 100% | 102% | ▲ | 101% | 99% | 93% | 98% | 105% |
| 20250318 | 2,777 | 2,810 | 2,772 | 2,795 | 230,600 | 42 | 102% | 101% | 118% | ▲▲ | 100% | 98% | 90% | 100% | 107% |
| 20250319 | 2,785 | 2,818 | 2,777 | 2,787 | 114,900 | -8 | 100% | 100% | 50% | ▼ | 100% | 99% | 89% | 99% | 106% |
| 20250321 | 2,789 | 2,824 | 2,784 | 2,784 | 222,600 | -3 | 100% | 100% | 194% | ▼▼ | 98% | 99% | 89% | 100% | 106% |
| 20250324 | 2,782 | 2,783 | 2,724 | 2,736 | 181,300 | -48 | 98% | 98% | 81% | ▼▼▼ | 99% | 99% | 90% | 98% | 104% |
| 20250325 | 2,743 | 2,753 | 2,698 | 2,729 | 146,800 | -7 | 100% | 99% | 81% | ▼▼▼▼ | 100% | 96% | 90% | 98% | 104% |
| 20250326 | 2,748 | 2,800 | 2,730 | 2,743 | 229,900 | 14 | 101% | 100% | 157% | ▲ | 101% | 96% | 90% | 98% | 105% |
| 20250327 | 2,739 | 2,769 | 2,716 | 2,753 | 357,500 | 10 | 100% | 101% | 156% | ▲▲ | 100% | 95% | 91% | 98% | 103% |
| 20250328 | 2,714 | 2,729 | 2,705 | 2,722 | 224,500 | -31 | 99% | 100% | 63% | ▼ | 97% | 93% | 92% | 97% | 101% |
| 20250331 | 2,686 | 2,692 | 2,614 | 2,614 | 157,200 | -108 | 96% | 97% | 70% | ▼▼ | 100% | 91% | 94% | 94% | 100% |
| 20250401 | 2,632 | 2,674 | 2,621 | 2,626 | 127,300 | 12 | 100% | 100% | 81% | ▲ | 99% | 90% | 94% | 94% | 100% |
| 20250402 | 2,620 | 2,628 | 2,567 | 2,581 | 105,700 | -45 | 98% | 99% | 83% | ▼ | 101% | 99% | 0% | 92% | 100% |
| 20250403 | 2,481 | 2,510 | 2,458 | 2,495 | 141,100 | -86 | 97% | 101% | 133% | ▼▼ | 100% | 102% | 0% | 89% | 100% |
| 20250404 | 2,413 | 2,444 | 2,374 | 2,401 | 138,500 | -94 | 96% | 100% | 98% | ▼▼▼ | 100% | 104% | 0% | 86% | 100% |
| 20250408 | 2,358 | 2,392 | 2,328 | 2,369 | 140,100 | -32 | 99% | 100% | 101% | ▼▼▼▼ | 100% | 104% | 0% | 85% | 100% |
| 20250409 | 2,366 | 2,388 | 2,327 | 2,363 | 138,100 | -6 | 100% | 100% | 99% | ▼▼▼▼▼ | 101% | 101% | 0% | 85% | 100% |
| 20250410 | 2,448 | 2,514 | 2,439 | 2,465 | 137,900 | 102 | 104% | 101% | 100% | ▲ | 102% | 104% | 0% | 88% | 104% |
| 20250411 | 2,380 | 2,427 | 2,346 | 2,425 | 118,200 | -40 | 98% | 102% | 86% | ▼ | 101% | 101% | 0% | 87% | 103% |
| 20250414 | 2,431 | 2,455 | 2,418 | 2,446 | 61,900 | 21 | 101% | 101% | 52% | ▲ | 99% | 0% | 0% | 88% | 104% |
| 20250415 | 2,470 | 2,491 | 2,452 | 2,454 | 62,900 | 8 | 100% | 99% | 102% | ▲▲ | 101% | 0% | 0% | 88% | 104% |
| 20250416 | 2,454 | 2,478 | 2,450 | 2,475 | 84,400 | 21 | 101% | 101% | 134% | ▲▲▲ | 100% | 0% | 0% | 89% | 105% |
| 20250417 | 2,464 | 2,471 | 2,448 | 2,465 | 47,300 | -10 | 100% | 100% | 56% | ▼ | % | % | % | 88% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,900 | 30,800 | 4,500 | 4,800 | 1,400 | 26,000 |
| 2025-04-04 | 5,300 | 31,400 | 5,000 | 5,800 | 300 | 25,600 |
| 2025-03-28 | 15,900 | 18,100 | 14,100 | 5,500 | 1,800 | 12,600 |
| 2025-03-21 | 319,300 | 21,900 | 314,400 | 6,100 | 4,900 | 15,800 |
| 2025-03-14 | 202,600 | 23,500 | 200,700 | 7,500 | 1,900 | 16,000 |
| 2025-03-07 | 134,000 | 23,500 | 132,500 | 7,200 | 1,500 | 16,300 |
| 2025-02-28 | 79,100 | 29,200 | 77,900 | 8,200 | 1,200 | 21,000 |
| 2025-02-21 | 33,500 | 27,500 | 30,100 | 9,700 | 3,400 | 17,800 |
| 2025-02-14 | 33,300 | 30,100 | 25,100 | 12,300 | 8,200 | 17,800 |
| 2025-02-07 | 21,100 | 28,100 | 20,100 | 10,300 | 1,000 | 17,800 |
| 2025-01-31 | 16,300 | 23,400 | 15,900 | 9,900 | 400 | 13,500 |
| 2025-01-24 | 14,600 | 20,800 | 13,900 | 10,300 | 700 | 10,500 |
| 2025-01-17 | 13,000 | 20,400 | 12,100 | 9,900 | 900 | 10,500 |
| 2025-01-10 | 12,500 | 20,700 | 10,600 | 11,500 | 1,900 | 9,200 |
| 2024-12-27 | 10,100 | 21,100 | 7,000 | 10,800 | 3,100 | 10,300 |
| 2024-12-20 | 8,500 | 20,400 | 5,900 | 9,600 | 2,600 | 10,800 |
| 2024-12-13 | 8,500 | 22,600 | 5,800 | 9,500 | 2,700 | 13,100 |
| 2024-12-06 | 8,200 | 21,900 | 5,500 | 9,400 | 2,700 | 12,500 |
| 2024-11-29 | 9,000 | 20,500 | 5,400 | 9,300 | 3,600 | 11,200 |
| 2024-11-22 | 8,400 | 21,100 | 5,100 | 8,400 | 3,300 | 12,700 |
| 2024-11-15 | 8,700 | 20,900 | 5,100 | 8,500 | 3,600 | 12,400 |
| 2024-11-08 | 9,700 | 19,300 | 5,400 | 8,300 | 4,300 | 11,000 |
| 2024-11-01 | 9,800 | 19,900 | 5,400 | 9,700 | 4,400 | 10,200 |
| 2024-10-25 | 10,100 | 19,000 | 5,300 | 9,700 | 4,800 | 9,300 |
| 2024-10-18 | 8,600 | 17,800 | 5,300 | 7,800 | 3,300 | 10,000 |
| 2024-10-11 | 9,600 | 19,700 | 5,300 | 8,800 | 4,300 | 10,900 |
| 2024-10-04 | 9,800 | 17,900 | 5,600 | 8,400 | 4,200 | 9,500 |
| 2024-09-27 | 9,300 | 15,100 | 5,700 | 6,800 | 3,600 | 8,300 |
| 2024-09-20 | 16,500 | 14,900 | 13,200 | 7,400 | 3,300 | 7,500 |
| 2024-09-13 | 10,800 | 16,900 | 8,900 | 8,600 | 1,900 | 8,300 |
| 2024-09-06 | 8,400 | 17,600 | 6,500 | 7,600 | 1,900 | 10,000 |
| 2024-08-30 | 7,900 | 18,600 | 5,500 | 7,400 | 2,400 | 11,200 |
| 2024-08-23 | 8,000 | 19,000 | 5,300 | 8,500 | 2,700 | 10,500 |
| 2024-08-16 | 7,800 | 14,700 | 5,200 | 7,900 | 2,600 | 6,800 |
| 2024-08-09 | 8,900 | 17,100 | 5,100 | 7,300 | 3,800 | 9,800 |
| 2024-08-02 | 10,700 | 38,600 | 5,200 | 10,000 | 5,500 | 28,600 |
| 2024-07-26 | 17,600 | 37,000 | 5,200 | 12,700 | 12,400 | 24,300 |
| 2024-07-19 | 18,800 | 40,800 | 5,200 | 14,000 | 13,600 | 26,800 |
| 2024-07-12 | 18,700 | 41,200 | 5,200 | 12,000 | 13,500 | 29,200 |
| 2024-07-05 | 17,400 | 39,900 | 5,300 | 11,300 | 12,100 | 28,600 |
| 2024-06-28 | 15,200 | 39,700 | 4,000 | 12,300 | 11,200 | 27,400 |
| 2024-06-21 | 15,600 | 44,100 | 4,000 | 12,200 | 11,600 | 31,900 |
| 2024-06-14 | 16,600 | 45,800 | 4,300 | 12,900 | 12,300 | 32,900 |
| 2024-06-07 | 16,700 | 56,500 | 3,900 | 16,000 | 12,800 | 40,500 |
| 2024-05-31 | 17,200 | 53,100 | 4,200 | 17,400 | 13,000 | 35,700 |
| 2024-05-24 | 17,600 | 66,900 | 4,000 | 17,700 | 13,600 | 49,200 |
| 2024-05-17 | 13,600 | 48,400 | 3,900 | 12,200 | 9,700 | 36,200 |
| 2024-05-10 | 8,900 | 52,700 | 4,000 | 10,700 | 4,900 | 42,000 |
| 2024-05-02 | 5,200 | 52,600 | 4,200 | 10,400 | 1,000 | 42,200 |
| 2024-04-26 | 5,600 | 51,200 | 4,500 | 10,700 | 1,100 | 40,500 |
| 2024-04-19 | 5,600 | 47,100 | 4,200 | 11,400 | 1,400 | 35,700 |
| 2024-04-12 | 5,600 | 49,600 | 4,300 | 11,600 | 1,300 | 38,000 |
| 2024-04-05 | 7,100 | 49,400 | 4,600 | 11,300 | 2,500 | 38,100 |
| 2024-03-29 | 10,500 | 46,600 | 6,600 | 15,100 | 3,900 | 31,500 |
| 2024-03-22 | 337,600 | 74,500 | 329,000 | 27,900 | 8,600 | 46,600 |
| 2024-03-15 | 204,600 | 55,300 | 201,700 | 19,100 | 2,900 | 36,200 |
| 2024-03-08 | 149,400 | 44,800 | 147,300 | 14,800 | 2,100 | 30,000 |
| 2024-03-01 | 90,200 | 45,800 | 87,500 | 16,200 | 2,700 | 29,600 |
| 2024-02-22 | 48,700 | 83,400 | 45,400 | 16,700 | 3,300 | 66,700 |
| 2024-02-16 | 36,400 | 42,000 | 34,400 | 15,900 | 2,000 | 26,100 |
| 2024-02-09 | 36,700 | 50,700 | 32,200 | 18,100 | 4,500 | 32,600 |
| 2024-02-02 | 25,500 | 49,700 | 24,600 | 34,000 | 900 | 15,700 |
| 2024-01-26 | 22,800 | 33,000 | 21,700 | 16,600 | 1,100 | 16,400 |
| 2024-01-19 | 17,800 | 34,800 | 16,200 | 14,700 | 1,600 | 20,100 |
| 2024-01-12 | 16,000 | 33,500 | 14,000 | 13,900 | 2,000 | 19,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250404 | 16:30 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20250307 | 15:30 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20250212 | 12:00 | フジシール | 業績予想および配当予想の修正に関するお知らせ |
| 20250212 | 12:00 | フジシール | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250109 | 15:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20241206 | 15:30 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | フジシール | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 16:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20241004 | 15:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20240906 | 15:00 | フジシール | 自己株式の取得状況に関するお知らせ |
| 20240809 | 17:00 | フジシール | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240712 | 15:00 | フジシール | (訂正)「役員人事に関するお知らせ」の一部訂正について |
| 20240625 | 15:00 | フジシール | (訂正)「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」の一部訂正について |
| 20240620 | 15:00 | フジシール | 役員人事に関するお知らせ |
| 20240620 | 15:00 | フジシール | 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 |
| 20240521 | 17:00 | フジシール | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240520 | 15:00 | フジシール | 役員人事に関するお知らせ |
| 20240520 | 15:00 | フジシール | 剰余金の配当に関するお知らせ |
| 20240326 | 15:00 | フジシール | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V5H3 | 360 | 2025-03-11 10:00 | 株式会社フジシールインターナショナル | 岡﨑 成子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4L0 | 360 | 2025-01-23 11:03 | 株式会社フジシールインターナショナル | 岡﨑 成子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V0AR | 350 | 2024-12-27 09:17 | 株式会社フジシールインターナショナル | 岡﨑 成子 | 変更報告書 |
| S100UT5E | 350 | 2024-11-20 10:36 | 株式会社フジシールインターナショナル | バーガンディ・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100Q0L1 | 350 | 2023-01-25 13:05 | 株式会社フジシールインターナショナル | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7864 | 1 | フジシールインターナショナル | 2025-04-17 09:20:06 |
| 7864 | 2 | お問い合わせ | フジシールインターナショナル | 2024-06-24 17:37:00 |
| 7864 | 2 | 株主優待 | フジシールインターナショナル | 2024-06-18 20:25:14 |
| 7864 | 2 | 配当情報 | フジシールインターナショナル | 2024-06-18 20:25:13 |
| 7864 | 2 | 株式関連情報 | フジシールインターナショナル | 2024-06-18 20:25:12 |
| 7864 | 2 | 株式事務のご案内 | フジシールインターナショナル | 2024-06-18 20:25:10 |
| 7864 | 2 | 株主総会 | フジシールインターナショナル | 2024-06-18 20:25:09 |
| 7864 | 2 | 連結キャッシュ・フロー計算書 | フジシールインターナショナル | 2024-06-18 20:25:07 |
| 7864 | 2 | 連結損益計算書 | フジシールインターナショナル | 2024-06-18 20:25:06 |
| 7864 | 2 | 連結貸借対照表（負債・純資産の部） | フジシールインターナショナル | 2024-06-18 20:25:04 |