| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,040 | 2,043 | 2,027 | 2,040 | 194,200 | 8 | 100% | 100% | 241% | ▲ | 100% | 98% | 103% | 98% | 101% |
| 20241227 | 2,053 | 2,058 | 2,044 | 2,054 | 299,800 | 14 | 101% | 100% | 154% | ▲▲ | 100% | 97% | 103% | 98% | 101% |
| 20241230 | 2,058 | 2,075 | 2,054 | 2,058 | 338,700 | 4 | 100% | 100% | 113% | ▲▲▲ | 100% | 98% | 104% | 98% | 101% |
| 20250106 | 2,071 | 2,085 | 2,060 | 2,069 | 398,300 | 11 | 101% | 100% | 118% | ▲▲▲▲ | 97% | 98% | 104% | 99% | 102% |
| 20250107 | 2,069 | 2,069 | 2,010 | 2,010 | 441,000 | -59 | 97% | 97% | 111% | ▼ | 100% | 104% | 107% | 96% | 100% |
| 20250108 | 2,001 | 2,022 | 1,995 | 1,999 | 233,100 | -11 | 99% | 100% | 53% | ▼▼ | 101% | 105% | 108% | 96% | 100% |
| 20250109 | 1,992 | 2,011 | 1,992 | 2,003 | 340,300 | 4 | 100% | 101% | 146% | ▲ | 102% | 106% | 108% | 96% | 100% |
| 20250110 | 1,991 | 2,059 | 1,980 | 2,034 | 322,300 | 31 | 102% | 102% | 95% | ▲▲ | 98% | 103% | 105% | 97% | 102% |
| 20250114 | 2,048 | 2,057 | 1,995 | 2,009 | 277,700 | -25 | 99% | 98% | 86% | ▼ | 99% | 99% | 102% | 96% | 101% |
| 20250115 | 2,109 | 2,116 | 2,081 | 2,091 | 423,000 | 82 | 104% | 99% | 152% | ▲ | 100% | 99% | 103% | 100% | 105% |
| 20250116 | 2,091 | 2,100 | 2,069 | 2,085 | 289,700 | -6 | 100% | 100% | 68% | ▼ | 101% | 99% | 102% | 100% | 104% |
| 20250117 | 2,090 | 2,112 | 2,089 | 2,101 | 159,800 | 16 | 101% | 101% | 55% | ▲ | 99% | 99% | 101% | 100% | 105% |
| 20250120 | 2,100 | 2,100 | 2,063 | 2,084 | 204,200 | -17 | 99% | 99% | 128% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250121 | 2,085 | 2,099 | 2,079 | 2,080 | 129,400 | -4 | 100% | 100% | 63% | ▼▼ | 99% | 102% | 101% | 99% | 104% |
| 20250122 | 2,087 | 2,087 | 2,065 | 2,070 | 248,700 | -10 | 100% | 99% | 192% | ▼▼▼ | 100% | 103% | 102% | 99% | 104% |
| 20250123 | 2,067 | 2,074 | 2,055 | 2,067 | 254,300 | -3 | 100% | 100% | 102% | ▼▼▼▼ | 99% | 103% | 101% | 98% | 103% |
| 20250124 | 2,094 | 2,094 | 2,077 | 2,078 | 143,800 | 11 | 101% | 99% | 57% | ▲ | 101% | 103% | 101% | 99% | 104% |
| 20250127 | 2,093 | 2,115 | 2,088 | 2,110 | 241,300 | 32 | 102% | 101% | 168% | ▲▲ | 100% | 100% | 99% | 100% | 106% |
| 20250128 | 2,130 | 2,139 | 2,126 | 2,127 | 111,100 | 17 | 101% | 100% | 46% | ▲▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20250129 | 2,127 | 2,127 | 2,098 | 2,110 | 173,500 | -17 | 99% | 99% | 156% | ▼ | 103% | 101% | 101% | 99% | 106% |
| 20250130 | 2,087 | 2,150 | 2,087 | 2,147 | 348,800 | 37 | 102% | 103% | 201% | ▲ | 99% | 98% | 100% | 100% | 107% |
| 20250131 | 2,153 | 2,153 | 2,131 | 2,140 | 114,100 | -7 | 100% | 99% | 33% | ▼ | 100% | 98% | 101% | 100% | 107% |
| 20250203 | 2,140 | 2,141 | 2,115 | 2,130 | 117,500 | -10 | 100% | 100% | 103% | ▼▼ | 98% | 98% | 102% | 99% | 107% |
| 20250204 | 2,146 | 2,146 | 2,096 | 2,099 | 210,000 | -31 | 99% | 98% | 179% | ▼▼▼ | 100% | 100% | 104% | 98% | 105% |
| 20250205 | 2,101 | 2,129 | 2,101 | 2,107 | 119,000 | 8 | 100% | 100% | 57% | ▲ | 100% | 100% | 104% | 98% | 105% |
| 20250206 | 2,105 | 2,114 | 2,096 | 2,096 | 147,200 | -11 | 99% | 100% | 124% | ▼ | 101% | 101% | 105% | 98% | 105% |
| 20250207 | 2,091 | 2,105 | 2,090 | 2,105 | 76,000 | 9 | 100% | 101% | 52% | ▲ | 100% | 101% | 105% | 98% | 105% |
| 20250210 | 2,090 | 2,105 | 2,084 | 2,099 | 186,500 | -6 | 100% | 100% | 245% | ▼ | 100% | 98% | 105% | 98% | 104% |
| 20250212 | 2,099 | 2,104 | 2,089 | 2,098 | 100,800 | -1 | 100% | 100% | 54% | ▼▼ | 100% | 97% | 105% | 98% | 101% |
| 20250213 | 2,104 | 2,111 | 2,094 | 2,107 | 92,800 | 9 | 100% | 100% | 92% | ▲ | 100% | 97% | 104% | 98% | 102% |
| 20250214 | 2,112 | 2,117 | 2,105 | 2,113 | 100,500 | 6 | 100% | 100% | 108% | ▲▲ | 98% | 97% | 105% | 98% | 102% |
| 20250217 | 2,093 | 2,098 | 2,054 | 2,056 | 372,600 | -57 | 97% | 98% | 371% | ▼ | 100% | 100% | 107% | 96% | 100% |
| 20250218 | 2,057 | 2,065 | 2,048 | 2,051 | 168,700 | -5 | 100% | 100% | 45% | ▼▼ | 101% | 102% | 108% | 96% | 100% |
| 20250219 | 2,033 | 2,057 | 2,031 | 2,044 | 147,500 | -7 | 100% | 101% | 87% | ▼▼▼ | 99% | 101% | 107% | 95% | 100% |
| 20250220 | 2,050 | 2,050 | 2,018 | 2,021 | 161,100 | -23 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 106% | 108% | 94% | 100% |
| 20250225 | 2,035 | 2,049 | 2,034 | 2,036 | 262,300 | 15 | 101% | 100% | 163% | ▲ | 100% | 104% | 107% | 95% | 101% |
| 20250226 | 2,065 | 2,067 | 2,046 | 2,066 | 610,500 | 30 | 101% | 100% | 233% | ▲▲ | 101% | 106% | 109% | 96% | 102% |
| 20250227 | 2,027 | 2,057 | 2,012 | 2,050 | 820,800 | -16 | 99% | 101% | 134% | ▼ | 100% | 106% | 107% | 95% | 101% |
| 20250228 | 2,062 | 2,078 | 2,049 | 2,070 | 213,000 | 20 | 101% | 100% | 26% | ▲ | 104% | 105% | 106% | 96% | 102% |
| 20250303 | 2,077 | 2,168 | 2,073 | 2,152 | 311,500 | 82 | 104% | 104% | 146% | ▲▲ | 100% | 103% | 103% | 100% | 106% |
| 20250304 | 2,126 | 2,142 | 2,113 | 2,135 | 174,600 | -17 | 99% | 100% | 56% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20250305 | 2,156 | 2,165 | 2,135 | 2,146 | 116,000 | 11 | 101% | 100% | 66% | ▲ | 101% | 102% | 102% | 100% | 106% |
| 20250306 | 2,155 | 2,184 | 2,155 | 2,184 | 108,500 | 38 | 102% | 101% | 94% | ▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20250307 | 2,185 | 2,191 | 2,165 | 2,184 | 98,400 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 98% | 100% | 108% |
| 20250310 | 2,188 | 2,198 | 2,177 | 2,186 | 65,500 | 2 | 100% | 100% | 67% | ▲ | 100% | 99% | 0% | 100% | 108% |
| 20250311 | 2,198 | 2,216 | 2,186 | 2,203 | 114,200 | 17 | 101% | 100% | 174% | ▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20250312 | 2,195 | 2,201 | 2,165 | 2,183 | 102,000 | -20 | 99% | 99% | 89% | ▼ | 101% | 100% | 0% | 99% | 108% |
| 20250313 | 2,175 | 2,193 | 2,168 | 2,193 | 89,500 | 10 | 100% | 101% | 88% | ▲ | 99% | 100% | 0% | 100% | 109% |
| 20250314 | 2,194 | 2,195 | 2,170 | 2,176 | 106,500 | -17 | 99% | 99% | 119% | ▼ | 99% | 101% | 0% | 99% | 108% |
| 20250317 | 2,176 | 2,176 | 2,161 | 2,164 | 64,200 | -12 | 99% | 99% | 60% | ▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20250318 | 2,175 | 2,192 | 2,165 | 2,180 | 95,300 | 16 | 101% | 100% | 148% | ▲ | 100% | 99% | 0% | 99% | 108% |
| 20250319 | 2,178 | 2,188 | 2,171 | 2,182 | 57,900 | 2 | 100% | 100% | 61% | ▲▲ | 101% | 0% | 0% | 99% | 108% |
| 20250321 | 2,182 | 2,206 | 2,176 | 2,200 | 79,500 | 18 | 101% | 101% | 137% | ▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250324 | 2,185 | 2,191 | 2,174 | 2,183 | 54,000 | -17 | 99% | 100% | 68% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20250325 | 2,166 | 2,168 | 2,132 | 2,154 | 83,100 | -29 | 99% | 99% | 154% | ▼▼ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 28,300 | 7,000 | 4,000 | 2,600 | 24,300 | 4,400 |
| 2025-03-07 | 30,500 | 5,900 | 4,800 | 1,800 | 25,700 | 4,100 |
| 2025-02-28 | 78,700 | 14,600 | 43,900 | 5,000 | 34,800 | 9,600 |
| 2025-02-21 | 3,080,700 | 53,300 | 3,035,400 | 14,600 | 45,300 | 38,700 |
| 2025-02-14 | 2,849,300 | 64,300 | 2,822,900 | 10,200 | 26,400 | 54,100 |
| 2025-02-07 | 2,736,200 | 44,700 | 2,718,600 | 6,500 | 17,600 | 38,200 |
| 2025-01-31 | 2,607,100 | 29,700 | 2,590,800 | 5,700 | 16,300 | 24,000 |
| 2025-01-24 | 2,287,200 | 60,500 | 2,271,900 | 4,600 | 15,300 | 55,900 |
| 2025-01-17 | 1,927,500 | 23,800 | 1,911,500 | 4,800 | 16,000 | 19,000 |
| 2025-01-10 | 1,495,500 | 31,000 | 1,484,200 | 4,400 | 11,300 | 26,600 |
| 2024-12-27 | 571,400 | 48,700 | 566,600 | 4,300 | 4,800 | 44,400 |
| 2024-12-20 | 151,000 | 33,700 | 143,300 | 4,400 | 7,700 | 29,300 |
| 2024-12-13 | 90,000 | 13,100 | 79,700 | 6,100 | 10,300 | 7,000 |
| 2024-12-06 | 79,700 | 16,700 | 70,900 | 3,600 | 8,800 | 13,100 |
| 2024-11-29 | 71,500 | 19,700 | 62,100 | 6,500 | 9,400 | 13,200 |
| 2024-11-22 | 64,800 | 15,800 | 55,500 | 4,600 | 9,300 | 11,200 |
| 2024-11-15 | 54,800 | 19,400 | 45,800 | 4,900 | 9,000 | 14,500 |
| 2024-11-08 | 43,500 | 12,300 | 35,100 | 4,700 | 8,400 | 7,600 |
| 2024-11-01 | 42,800 | 10,700 | 34,500 | 6,000 | 8,300 | 4,700 |
| 2024-10-25 | 43,900 | 12,400 | 34,100 | 4,100 | 9,800 | 8,300 |
| 2024-10-18 | 46,300 | 10,100 | 34,000 | 3,900 | 12,300 | 6,200 |
| 2024-10-11 | 47,000 | 10,200 | 33,700 | 5,000 | 13,300 | 5,200 |
| 2024-10-04 | 48,000 | 8,700 | 33,700 | 4,200 | 14,300 | 4,500 |
| 2024-09-27 | 48,500 | 10,700 | 33,600 | 4,600 | 14,900 | 6,100 |
| 2024-09-20 | 49,500 | 13,600 | 33,800 | 5,200 | 15,700 | 8,400 |
| 2024-09-13 | 127,400 | 14,500 | 114,400 | 7,200 | 13,000 | 7,300 |
| 2024-09-06 | 185,100 | 11,900 | 174,200 | 4,500 | 10,900 | 7,400 |
| 2024-08-30 | 219,100 | 13,400 | 202,800 | 6,500 | 16,300 | 6,900 |
| 2024-08-23 | 384,700 | 15,600 | 366,300 | 6,100 | 18,400 | 9,500 |
| 2024-08-16 | 314,100 | 15,500 | 298,200 | 6,800 | 15,900 | 8,700 |
| 2024-08-09 | 295,700 | 17,600 | 280,900 | 7,100 | 14,800 | 10,500 |
| 2024-08-02 | 250,700 | 24,700 | 241,800 | 11,500 | 8,900 | 13,200 |
| 2024-07-26 | 231,700 | 21,800 | 224,800 | 9,300 | 6,900 | 12,500 |
| 2024-07-19 | 222,600 | 23,400 | 216,500 | 9,000 | 6,100 | 14,400 |
| 2024-07-12 | 229,100 | 25,500 | 215,100 | 11,100 | 14,000 | 14,400 |
| 2024-07-05 | 212,800 | 20,300 | 208,800 | 7,600 | 4,000 | 12,700 |
| 2024-06-28 | 208,800 | 18,800 | 202,400 | 8,100 | 6,400 | 10,700 |
| 2024-06-21 | 204,400 | 20,100 | 199,200 | 7,300 | 5,200 | 12,800 |
| 2024-06-14 | 206,400 | 20,700 | 198,800 | 9,300 | 7,600 | 11,400 |
| 2024-06-07 | 202,000 | 22,100 | 198,600 | 9,900 | 3,400 | 12,200 |
| 2024-05-31 | 202,400 | 23,000 | 198,400 | 9,700 | 4,000 | 13,300 |
| 2024-05-24 | 201,000 | 30,100 | 198,400 | 10,800 | 2,600 | 19,300 |
| 2024-05-17 | 201,800 | 31,000 | 198,200 | 10,500 | 3,600 | 20,500 |
| 2024-05-10 | 201,900 | 24,300 | 198,300 | 10,100 | 3,600 | 14,200 |
| 2024-05-02 | 200,700 | 28,300 | 198,200 | 11,300 | 2,500 | 17,000 |
| 2024-04-26 | 201,900 | 28,300 | 198,200 | 12,000 | 3,700 | 16,300 |
| 2024-04-19 | 202,500 | 28,200 | 198,200 | 10,300 | 4,300 | 17,900 |
| 2024-04-12 | 202,500 | 35,400 | 198,100 | 12,700 | 4,400 | 22,700 |
| 2024-04-05 | 203,000 | 59,000 | 198,100 | 15,700 | 4,900 | 43,300 |
| 2024-03-29 | 201,000 | 42,200 | 198,300 | 15,900 | 2,700 | 26,300 |
| 2024-03-22 | 201,700 | 42,600 | 199,100 | 14,400 | 2,600 | 28,200 |
| 2024-03-15 | 204,100 | 37,700 | 199,300 | 14,100 | 4,800 | 23,600 |
| 2024-03-08 | 207,700 | 38,400 | 199,800 | 15,000 | 7,900 | 23,400 |
| 2024-03-01 | 219,000 | 43,500 | 210,600 | 13,500 | 8,400 | 30,000 |
| 2024-02-22 | 2,711,000 | 64,300 | 2,655,300 | 19,400 | 55,700 | 44,900 |
| 2024-02-16 | 2,555,900 | 144,500 | 2,538,200 | 33,300 | 17,700 | 111,200 |
| 2024-02-09 | 2,323,500 | 128,200 | 2,312,700 | 20,800 | 10,800 | 107,400 |
| 2024-02-02 | 1,854,700 | 81,900 | 1,844,200 | 18,300 | 10,500 | 63,600 |
| 2024-01-26 | 1,650,600 | 61,100 | 1,628,700 | 14,000 | 21,900 | 47,100 |
| 2024-01-19 | 1,587,500 | 49,100 | 1,577,800 | 11,100 | 9,700 | 38,000 |
| 2024-01-12 | 1,493,000 | 83,900 | 1,482,500 | 21,900 | 10,500 | 62,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250109 | 15:30 | フジ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250109 | 15:30 | フジ | 2025年２月期 第３四半期決算補足資料 |
| 20241120 | 15:30 | フジ | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20241017 | 15:00 | フジ | 「内部統制システムの構築に関する基本方針」改定に関するお知らせ |
| 20241007 | 15:00 | フジ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241007 | 15:00 | フジ | 2025年２月期 第２四半期（中間期）決算補足資料 |
| 20240708 | 15:00 | フジ | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240708 | 15:00 | フジ | 2025年２月期 第１四半期決算補足資料 |
| 20240708 | 15:00 | フジ | 完全子会社の吸収合併による特別利益（抱合せ株式消滅差益）の計上に関するお知らせ |
| 20240708 | 15:00 | フジ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240527 | 15:00 | フジ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240527 | 15:00 | フジ | 支配株主等に関する事項について |
| 20240516 | 15:00 | フジ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240516 | 15:00 | フジ | 2023年度 当社取締役会の実効性に関する評価の結果について |
| 20240425 | 15:00 | フジ | 監査役の異動に関するお知らせ |
| 20240408 | 15:00 | フジ | 2024年２月期決算短信〔日本基準〕（連結） |
| 20240408 | 15:00 | フジ | 2024年２月期 決算補足資料 |
| 20240408 | 15:00 | フジ | 特別損失の計上（連結・個別）に関するお知らせ |
| 20240403 | 15:00 | フジ | 通期連結業績予想の修正に関するお知らせ |
| 20240130 | 09:00 | フジ | 2024～2026年度中期経営計画に関するお知らせ |
| 20240110 | 15:00 | フジ | 2024年２月期第３四半期決算短信〔日本基準〕(連結) |
| 20240110 | 15:00 | フジ | 2024年２月期第３四半期 決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8278 | 1 | フジのホームページ 地元に、新しいつながりを。 | the-fuji.com | 2025-03-26 04:20:24 |
| 8278 | 2 | 株主総会 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-19 08:32:55 |
| 8278 | 2 | 報告書 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-19 08:32:53 |
| 8278 | 2 | IR資料 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-19 08:32:52 |
| 8278 | 2 | 業績ハイライト | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-19 08:32:51 |
| 8278 | 2 | 月次売上 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-19 08:32:50 |
| 8278 | 2 | 株主優待制度 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-14 21:49:36 |
| 8278 | 2 | 株式上場50周年 | 株主・投資家の皆さま | イオン株式会社 | 2024-06-14 21:49:35 |
| 8278 | 2 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-14 15:18:33 |
| 8278 | 2 | 電子公告 | 株主・投資家の皆さまへ | 株式会社フジ 会社案内サイト | 2024-06-14 15:18:32 |