8278--フジ-【小売業】【スーパー】大型ショッピングセンターの開発進める
売上高:8010220-当期純利益:74360-総資産:4277020-時価:179533419----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
202501202,1002,1002,0632,084204,200-1799%99%128%100%101%101%99%104%
202501212,0852,0992,0792,080129,400-4100%100%63%▼▼99%102%101%99%104%
202501222,0872,0872,0652,070248,700-10100%99%192%▼▼▼100%103%102%99%104%
202501232,0672,0742,0552,067254,300-3100%100%102%▼▼▼▼99%103%101%98%103%
202501242,0942,0942,0772,078143,80011101%99%57%101%103%101%99%104%
202501272,0932,1152,0882,110241,30032102%101%168%▲▲100%100%99%100%106%
202501282,1302,1392,1262,127111,10017101%100%46%▲▲▲99%100%99%100%106%
202501292,1272,1272,0982,110173,500-1799%99%156%103%101%101%99%106%
202501302,0872,1502,0872,147348,80037102%103%201%99%98%100%100%107%
202501312,1532,1532,1312,140114,100-7100%99%33%100%98%101%100%107%
202502032,1402,1412,1152,130117,500-10100%100%103%▼▼98%98%102%99%107%
202502042,1462,1462,0962,099210,000-3199%98%179%▼▼▼100%100%104%98%105%
202502052,1012,1292,1012,107119,0008100%100%57%100%100%104%98%105%
202502062,1052,1142,0962,096147,200-1199%100%124%101%101%105%98%105%
202502072,0912,1052,0902,10576,0009100%101%52%100%101%105%98%105%
202502102,0902,1052,0842,099186,500-6100%100%245%100%98%105%98%104%
202502122,0992,1042,0892,098100,800-1100%100%54%▼▼100%97%105%98%101%
202502132,1042,1112,0942,10792,8009100%100%92%100%97%104%98%102%
202502142,1122,1172,1052,113100,5006100%100%108%▲▲98%97%105%98%102%
202502172,0932,0982,0542,056372,600-5797%98%371%100%100%107%96%100%
202502182,0572,0652,0482,051168,700-5100%100%45%▼▼101%102%108%96%100%
202502192,0332,0572,0312,044147,500-7100%101%87%▼▼▼99%101%107%95%100%
202502202,0502,0502,0182,021161,100-2399%99%109%▼▼▼▼100%106%108%94%100%
202502252,0352,0492,0342,036262,30015101%100%163%100%104%107%95%101%
202502262,0652,0672,0462,066610,50030101%100%233%▲▲101%106%109%96%102%
202502272,0272,0572,0122,050820,800-1699%101%134%100%106%107%95%101%
202502282,0622,0782,0492,070213,00020101%100%26%104%105%106%96%102%
202503032,0772,1682,0732,152311,50082104%104%146%▲▲100%103%104%100%106%
202503042,1262,1422,1132,135174,600-1799%100%56%100%102%103%99%106%
202503052,1562,1652,1352,146116,00011101%100%66%101%102%103%100%106%
202503062,1552,1842,1552,184108,50038102%101%94%▲▲100%100%101%100%108%
202503072,1852,1912,1652,18498,4000100%100%91%--100%100%101%100%108%
202503102,1882,1982,1772,18665,5002100%100%67%100%99%101%100%108%
202503112,1982,2162,1862,203114,20017101%100%174%▲▲99%99%103%100%109%
202503122,1952,2012,1652,183102,000-2099%99%89%101%100%104%99%108%
202503132,1752,1932,1682,19389,50010100%101%88%99%100%103%100%109%
202503142,1942,1952,1702,176106,500-1799%99%119%99%101%104%99%108%
202503172,1762,1762,1612,16464,200-1299%99%60%▼▼100%100%104%98%107%
202503182,1752,1922,1652,18095,30016101%100%148%100%100%104%99%108%
202503192,1782,1882,1712,18257,9002100%100%61%▲▲101%101%103%99%108%
202503212,1822,2062,1762,20079,50018101%101%137%▲▲▲100%101%103%100%109%
202503242,1852,1912,1742,18354,000-1799%100%68%99%102%104%99%108%
202503252,1662,1682,1322,15483,100-2999%99%154%▼▼100%100%104%98%106%
202503262,1712,1942,1622,176103,40022101%100%124%101%100%95%99%106%
202503272,1762,2002,1692,195106,10019101%101%103%▲▲101%98%94%100%107%
202503282,1982,2122,1852,212103,60017101%101%98%▲▲▲99%98%94%100%107%
202503312,2002,2022,1672,170110,400-4298%99%107%99%97%94%98%102%
202504012,1932,1972,1702,18066,40010100%99%60%99%98%94%99%102%
202504022,1892,1892,1502,16267,600-1899%99%102%101%106%97%98%101%
202504032,1252,1532,1142,15276,700-10100%101%113%▼▼100%106%0%97%100%
202504042,1262,1402,1102,136106,500-1699%100%139%▼▼▼101%98%0%97%100%
202504082,1032,1362,0832,132102,300-4100%101%96%▼▼▼▼101%96%0%96%100%
202504092,1152,1472,0932,13889,7006100%101%88%104%95%0%97%100%
202504102,1602,2622,1422,257166,300119106%104%185%▲▲97%96%0%100%106%
202504112,1262,1342,0562,065281,700-19291%97%169%98%100%0%91%100%
202504142,0722,0772,0352,035144,700-3099%98%51%▼▼100%102%0%90%100%
202504152,0352,0522,0252,03497,300-1100%100%67%▼▼▼100%0%0%90%100%
202504162,0402,0572,0322,04574,80011101%100%77%100%0%0%91%101%
202504172,0452,0522,0302,03758,900-8100%100%79%101%0%0%90%100%
202504182,0512,0772,0502,067119,80030101%101%203%%%%92%102%

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
2025-04-1111,20025,0001,4005,3009,80019,700
2025-04-0417,80011,4003,0002,50014,8008,900
2025-03-2824,10012,5003,1004,60021,0007,900
2025-03-2131,7007,0003,9001,90027,8005,100
2025-03-1428,3007,0004,0002,60024,3004,400
2025-03-0730,5005,9004,8001,80025,7004,100
2025-02-2878,70014,60043,9005,00034,8009,600
2025-02-213,080,70053,3003,035,40014,60045,30038,700
2025-02-142,849,30064,3002,822,90010,20026,40054,100
2025-02-072,736,20044,7002,718,6006,50017,60038,200
2025-01-312,607,10029,7002,590,8005,70016,30024,000
2025-01-242,287,20060,5002,271,9004,60015,30055,900
2025-01-171,927,50023,8001,911,5004,80016,00019,000
2025-01-101,495,50031,0001,484,2004,40011,30026,600
2024-12-27571,40048,700566,6004,3004,80044,400
2024-12-20151,00033,700143,3004,4007,70029,300
2024-12-1390,00013,10079,7006,10010,3007,000
2024-12-0679,70016,70070,9003,6008,80013,100
2024-11-2971,50019,70062,1006,5009,40013,200
2024-11-2264,80015,80055,5004,6009,30011,200
2024-11-1554,80019,40045,8004,9009,00014,500
2024-11-0843,50012,30035,1004,7008,4007,600
2024-11-0142,80010,70034,5006,0008,3004,700
2024-10-2543,90012,40034,1004,1009,8008,300
2024-10-1846,30010,10034,0003,90012,3006,200
2024-10-1147,00010,20033,7005,00013,3005,200
2024-10-0448,0008,70033,7004,20014,3004,500
2024-09-2748,50010,70033,6004,60014,9006,100
2024-09-2049,50013,60033,8005,20015,7008,400
2024-09-13127,40014,500114,4007,20013,0007,300
2024-09-06185,10011,900174,2004,50010,9007,400
2024-08-30219,10013,400202,8006,50016,3006,900
2024-08-23384,70015,600366,3006,10018,4009,500
2024-08-16314,10015,500298,2006,80015,9008,700
2024-08-09295,70017,600280,9007,10014,80010,500
2024-08-02250,70024,700241,80011,5008,90013,200
2024-07-26231,70021,800224,8009,3006,90012,500
2024-07-19222,60023,400216,5009,0006,10014,400
2024-07-12229,10025,500215,10011,10014,00014,400
2024-07-05212,80020,300208,8007,6004,00012,700
2024-06-28208,80018,800202,4008,1006,40010,700
2024-06-21204,40020,100199,2007,3005,20012,800
2024-06-14206,40020,700198,8009,3007,60011,400
2024-06-07202,00022,100198,6009,9003,40012,200
2024-05-31202,40023,000198,4009,7004,00013,300
2024-05-24201,00030,100198,40010,8002,60019,300
2024-05-17201,80031,000198,20010,5003,60020,500
2024-05-10201,90024,300198,30010,1003,60014,200
2024-05-02200,70028,300198,20011,3002,50017,000
2024-04-26201,90028,300198,20012,0003,70016,300
2024-04-19202,50028,200198,20010,3004,30017,900
2024-04-12202,50035,400198,10012,7004,40022,700
2024-04-05203,00059,000198,10015,7004,90043,300
2024-03-29201,00042,200198,30015,9002,70026,300
2024-03-22201,70042,600199,10014,4002,60028,200
2024-03-15204,10037,700199,30014,1004,80023,600
2024-03-08207,70038,400199,80015,0007,90023,400
2024-03-01219,00043,500210,60013,5008,40030,000
2024-02-222,711,00064,3002,655,30019,40055,70044,900
2024-02-162,555,900144,5002,538,20033,30017,700111,200
2024-02-092,323,500128,2002,312,70020,80010,800107,400
2024-02-021,854,70081,9001,844,20018,30010,50063,600
2024-01-261,650,60061,1001,628,70014,00021,90047,100
2024-01-191,587,50049,1001,577,80011,1009,70038,000
2024-01-121,493,00083,9001,482,50021,90010,50062,000

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025041015:30フジ 2025年2月期 決算短信〔日本基準〕(連結)
2025041015:30フジ 2025年2月期 決算補足資料
2025041015:30フジ 特別損失の計上および2025年2月期通期業績予想値と実績値との差異に関するお知らせ
2025010915:30フジ 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2025010915:30フジ 2025年2月期 第3四半期決算補足資料
2024112015:30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
2024101715:00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
2024100715:00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)
2024100715:00フジ 2025年2月期 第2四半期(中間期)決算補足資料
2024070815:00フジ 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024070815:00フジ 2025年2月期 第1四半期決算補足資料
2024070815:00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
2024070815:00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
2024052715:00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
2024052715:00フジ 支配株主等に関する事項について
2024051615:00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
2024051615:00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
2024042515:00フジ 監査役の異動に関するお知らせ
2024040815:00フジ 2024年2月期決算短信〔日本基準〕(連結)
2024040815:00フジ 2024年2月期 決算補足資料
2024040815:00フジ 特別損失の計上(連結・個別)に関するお知らせ
2024040315:00フジ 通期連結業績予想の修正に関するお知らせ
2024013009:00フジ 2024~2026年度中期経営計画に関するお知らせ
2024011015:00フジ 2024年2月期第3四半期決算短信〔日本基準〕(連結)
2024011015:00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