| 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 | 1,958 | 1,995 | 1,945 | 1,984 | 105,500 | 26 | 101% | 101% | 121% | ▲▲▲ | 99% | 100% | 99% | 98% | 103% |
| 20240726 | 1,985 | 1,985 | 1,963 | 1,973 | 47,500 | -11 | 99% | 99% | 45% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20240729 | 1,974 | 1,985 | 1,968 | 1,975 | 56,900 | 2 | 100% | 100% | 120% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20240730 | 1,967 | 1,971 | 1,955 | 1,959 | 64,100 | -16 | 99% | 100% | 113% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20240731 | 1,980 | 1,980 | 1,963 | 1,977 | 80,100 | 18 | 101% | 100% | 125% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20240801 | 1,956 | 1,966 | 1,939 | 1,953 | 76,100 | -24 | 99% | 100% | 95% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20240802 | 1,935 | 1,940 | 1,916 | 1,919 | 102,200 | -34 | 98% | 99% | 134% | ▼▼ | 97% | 102% | 104% | 96% | 100% |
| 20240805 | 1,899 | 1,920 | 1,834 | 1,851 | 154,600 | -68 | 96% | 97% | 151% | ▼▼▼ | 101% | 100% | 102% | 93% | 100% |
| 20240806 | 1,931 | 1,970 | 1,899 | 1,956 | 170,300 | 105 | 106% | 101% | 110% | ▲ | 100% | 101% | 101% | 99% | 106% |
| 20240807 | 1,938 | 1,971 | 1,923 | 1,944 | 103,100 | -12 | 99% | 100% | 61% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20240808 | 1,924 | 1,970 | 1,920 | 1,922 | 110,700 | -22 | 99% | 100% | 107% | ▼▼ | 99% | 100% | 100% | 97% | 104% |
| 20240809 | 1,958 | 1,958 | 1,924 | 1,935 | 101,200 | 13 | 101% | 99% | 91% | ▲ | 100% | 102% | 103% | 98% | 105% |
| 20240813 | 1,931 | 1,940 | 1,918 | 1,940 | 71,900 | 5 | 100% | 100% | 71% | ▲▲ | 100% | 101% | 106% | 98% | 105% |
| 20240814 | 1,942 | 1,949 | 1,934 | 1,949 | 46,800 | 9 | 100% | 100% | 65% | ▲▲▲ | 100% | 100% | 106% | 98% | 105% |
| 20240815 | 1,948 | 1,968 | 1,943 | 1,952 | 79,100 | 3 | 100% | 100% | 169% | ▲▲▲▲ | 100% | 100% | 105% | 98% | 105% |
| 20240816 | 1,955 | 1,962 | 1,943 | 1,961 | 57,900 | 9 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 101% | 106% | 99% | 106% |
| 20240819 | 1,945 | 1,953 | 1,925 | 1,953 | 89,900 | -8 | 100% | 100% | 155% | ▼ | 100% | 101% | 110% | 98% | 106% |
| 20240820 | 1,945 | 1,958 | 1,945 | 1,947 | 74,800 | -6 | 100% | 100% | 83% | ▼▼ | 100% | 101% | 112% | 98% | 105% |
| 20240821 | 1,941 | 1,947 | 1,933 | 1,942 | 69,900 | -5 | 100% | 100% | 93% | ▼▼▼ | 101% | 101% | 111% | 98% | 105% |
| 20240822 | 1,948 | 1,960 | 1,945 | 1,960 | 54,500 | 18 | 101% | 101% | 78% | ▲ | 100% | 100% | 111% | 99% | 106% |
| 20240823 | 1,955 | 1,961 | 1,947 | 1,947 | 75,100 | -13 | 99% | 100% | 138% | ▼ | 101% | 101% | 112% | 98% | 105% |
| 20240826 | 1,947 | 1,969 | 1,946 | 1,966 | 126,700 | 19 | 101% | 101% | 169% | ▲ | 100% | 100% | 110% | 99% | 106% |
| 20240827 | 1,966 | 1,977 | 1,962 | 1,965 | 165,600 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 111% | 99% | 106% |
| 20240828 | 1,959 | 1,979 | 1,956 | 1,964 | 322,400 | -1 | 100% | 100% | 195% | ▼▼ | 100% | 100% | 112% | 99% | 106% |
| 20240829 | 1,945 | 1,961 | 1,932 | 1,951 | 179,800 | -13 | 99% | 100% | 56% | ▼▼▼ | 100% | 100% | 111% | 99% | 105% |
| 20240830 | 1,960 | 1,972 | 1,958 | 1,958 | 72,300 | 7 | 100% | 100% | 40% | ▲ | 98% | 99% | 110% | 100% | 106% |
| 20240902 | 1,972 | 1,973 | 1,934 | 1,938 | 85,200 | -20 | 99% | 98% | 118% | ▼ | 101% | 103% | 112% | 99% | 105% |
| 20240903 | 1,938 | 1,959 | 1,933 | 1,951 | 53,100 | 13 | 101% | 101% | 62% | ▲ | 101% | 106% | 111% | 99% | 102% |
| 20240904 | 1,940 | 1,966 | 1,935 | 1,951 | 63,600 | 0 | 100% | 101% | 120% | -- | 100% | 106% | 111% | 99% | 102% |
| 20240905 | 1,949 | 1,959 | 1,940 | 1,958 | 60,300 | 7 | 100% | 100% | 95% | ▲ | 100% | 104% | 109% | 100% | 102% |
| 20240906 | 1,968 | 1,973 | 1,943 | 1,961 | 93,700 | 3 | 100% | 100% | 155% | ▲▲ | 102% | 106% | 110% | 100% | 101% |
| 20240909 | 1,959 | 2,000 | 1,959 | 1,993 | 109,400 | 32 | 102% | 102% | 117% | ▲▲▲ | 103% | 107% | 108% | 100% | 103% |
| 20240910 | 1,993 | 2,066 | 1,990 | 2,058 | 220,200 | 65 | 103% | 103% | 201% | ▲▲▲▲ | 98% | 105% | 103% | 100% | 106% |
| 20240911 | 2,058 | 2,059 | 2,011 | 2,027 | 87,800 | -31 | 98% | 98% | 40% | ▼ | 100% | 106% | 103% | 98% | 105% |
| 20240912 | 2,050 | 2,071 | 2,042 | 2,045 | 113,300 | 18 | 101% | 100% | 129% | ▲ | 101% | 105% | 103% | 99% | 106% |
| 20240913 | 2,057 | 2,076 | 2,046 | 2,068 | 106,500 | 23 | 101% | 101% | 94% | ▲▲ | 103% | 104% | 102% | 100% | 107% |
| 20240917 | 2,076 | 2,137 | 2,071 | 2,135 | 176,100 | 67 | 103% | 103% | 165% | ▲▲▲ | 102% | 100% | 99% | 100% | 110% |
| 20240918 | 2,135 | 2,173 | 2,119 | 2,171 | 158,100 | 36 | 102% | 102% | 90% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 112% |
| 20240919 | 2,188 | 2,212 | 2,154 | 2,161 | 98,300 | -10 | 100% | 99% | 62% | ▼ | 100% | 100% | 98% | 100% | 112% |
| 20240920 | 2,150 | 2,169 | 2,132 | 2,152 | 111,400 | -9 | 100% | 100% | 113% | ▼▼ | 98% | 98% | 98% | 99% | 111% |
| 20240924 | 2,165 | 2,165 | 2,113 | 2,120 | 85,200 | -32 | 99% | 98% | 76% | ▼▼▼ | 101% | 101% | 100% | 98% | 109% |
| 20240925 | 2,102 | 2,128 | 2,100 | 2,128 | 73,200 | 8 | 100% | 101% | 86% | ▲ | 101% | 99% | 98% | 98% | 110% |
| 20240926 | 2,131 | 2,154 | 2,119 | 2,154 | 110,800 | 26 | 101% | 101% | 151% | ▲▲ | 99% | 97% | 97% | 99% | 111% |
| 20240927 | 2,143 | 2,148 | 2,116 | 2,118 | 83,500 | -36 | 98% | 99% | 75% | ▼ | 100% | 98% | 98% | 98% | 109% |
| 20240930 | 2,124 | 2,125 | 2,097 | 2,115 | 108,400 | -3 | 100% | 100% | 130% | ▼▼ | 101% | 99% | 99% | 97% | 109% |
| 20241001 | 2,098 | 2,119 | 2,098 | 2,110 | 53,000 | -5 | 100% | 101% | 49% | ▼▼▼ | 99% | 99% | 97% | 97% | 109% |
| 20241002 | 2,104 | 2,123 | 2,067 | 2,076 | 70,000 | -34 | 98% | 99% | 132% | ▼▼▼▼ | 99% | 101% | 97% | 96% | 106% |
| 20241003 | 2,098 | 2,102 | 2,074 | 2,083 | 42,900 | 7 | 100% | 99% | 61% | ▲ | 100% | 101% | 97% | 96% | 107% |
| 20241004 | 2,088 | 2,100 | 2,083 | 2,085 | 44,800 | 2 | 100% | 100% | 104% | ▲▲ | 98% | 100% | 97% | 96% | 106% |
| 20241007 | 2,085 | 2,085 | 2,052 | 2,052 | 117,900 | -33 | 98% | 98% | 263% | ▼ | 100% | 100% | 0% | 95% | 105% |
| 20241008 | 2,080 | 2,112 | 2,057 | 2,077 | 166,400 | 25 | 101% | 100% | 141% | ▲ | 102% | 100% | 0% | 96% | 104% |
| 20241009 | 2,080 | 2,129 | 2,073 | 2,112 | 112,200 | 35 | 102% | 102% | 67% | ▲▲ | 100% | 99% | 0% | 97% | 104% |
| 20241010 | 2,088 | 2,092 | 2,066 | 2,088 | 70,600 | -24 | 99% | 100% | 63% | ▼ | 100% | 98% | 0% | 96% | 103% |
| 20241011 | 2,080 | 2,097 | 2,073 | 2,073 | 78,400 | -15 | 99% | 100% | 111% | ▼▼ | 101% | 99% | 0% | 95% | 101% |
| 20241015 | 2,073 | 2,094 | 2,073 | 2,089 | 75,000 | 16 | 101% | 101% | 96% | ▲ | 99% | 97% | 0% | 96% | 102% |
| 20241016 | 2,089 | 2,109 | 2,076 | 2,076 | 94,200 | -13 | 99% | 99% | 126% | ▼ | 98% | 97% | 0% | 96% | 101% |
| 20241017 | 2,074 | 2,074 | 2,034 | 2,037 | 88,800 | -39 | 98% | 98% | 94% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 2,037 | 2,050 | 2,027 | 2,044 | 58,300 | 7 | 100% | 100% | 66% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 2,045 | 2,050 | 2,027 | 2,027 | 70,200 | -17 | 99% | 99% | 120% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 2,027 | 2,032 | 2,012 | 2,013 | 85,300 | -14 | 99% | 99% | 122% | ▼▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:25:55 |
| 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 |