| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 98% | 97% | 109% |
| 20241002 | 2,104 | 2,123 | 2,067 | 2,076 | 70,000 | -34 | 98% | 99% | 132% | ▼▼▼▼ | 99% | 101% | 98% | 96% | 106% |
| 20241003 | 2,098 | 2,102 | 2,074 | 2,083 | 42,900 | 7 | 100% | 99% | 61% | ▲ | 100% | 101% | 99% | 96% | 107% |
| 20241004 | 2,088 | 2,100 | 2,083 | 2,085 | 44,800 | 2 | 100% | 100% | 104% | ▲▲ | 98% | 100% | 99% | 96% | 106% |
| 20241007 | 2,085 | 2,085 | 2,052 | 2,052 | 117,900 | -33 | 98% | 98% | 263% | ▼ | 100% | 100% | 99% | 95% | 105% |
| 20241008 | 2,080 | 2,112 | 2,057 | 2,077 | 166,400 | 25 | 101% | 100% | 141% | ▲ | 102% | 100% | 99% | 96% | 104% |
| 20241009 | 2,080 | 2,129 | 2,073 | 2,112 | 112,200 | 35 | 102% | 102% | 67% | ▲▲ | 100% | 99% | 99% | 97% | 104% |
| 20241010 | 2,088 | 2,092 | 2,066 | 2,088 | 70,600 | -24 | 99% | 100% | 63% | ▼ | 100% | 98% | 99% | 96% | 103% |
| 20241011 | 2,080 | 2,097 | 2,073 | 2,073 | 78,400 | -15 | 99% | 100% | 111% | ▼▼ | 101% | 99% | 100% | 95% | 101% |
| 20241015 | 2,073 | 2,094 | 2,073 | 2,089 | 75,000 | 16 | 101% | 101% | 96% | ▲ | 99% | 97% | 99% | 96% | 102% |
| 20241016 | 2,089 | 2,109 | 2,076 | 2,076 | 94,200 | -13 | 99% | 99% | 126% | ▼ | 98% | 97% | 99% | 96% | 101% |
| 20241017 | 2,074 | 2,074 | 2,034 | 2,037 | 88,800 | -39 | 98% | 98% | 94% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241018 | 2,037 | 2,050 | 2,027 | 2,044 | 58,300 | 7 | 100% | 100% | 66% | ▲ | 99% | 99% | 101% | 95% | 100% |
| 20241021 | 2,045 | 2,050 | 2,027 | 2,027 | 70,200 | -17 | 99% | 99% | 120% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241022 | 2,027 | 2,032 | 2,012 | 2,013 | 85,300 | -14 | 99% | 99% | 122% | ▼▼ | 100% | 103% | 102% | 93% | 100% |
| 20241023 | 2,012 | 2,029 | 2,012 | 2,015 | 94,300 | 2 | 100% | 100% | 111% | ▲ | 101% | 102% | 102% | 94% | 100% |
| 20241024 | 2,015 | 2,038 | 2,013 | 2,028 | 87,900 | 13 | 101% | 101% | 93% | ▲▲ | 98% | 101% | 102% | 94% | 101% |
| 20241025 | 2,028 | 2,029 | 1,987 | 1,987 | 107,800 | -41 | 98% | 98% | 123% | ▼ | 102% | 103% | 104% | 94% | 100% |
| 20241028 | 1,990 | 2,030 | 1,989 | 2,023 | 79,100 | 36 | 102% | 102% | 73% | ▲ | 101% | 100% | 101% | 96% | 102% |
| 20241029 | 2,041 | 2,072 | 2,038 | 2,063 | 85,600 | 40 | 102% | 101% | 108% | ▲▲ | 99% | 99% | 99% | 98% | 104% |
| 20241030 | 2,063 | 2,075 | 2,031 | 2,045 | 555,800 | -18 | 99% | 99% | 649% | ▼ | 99% | 100% | 100% | 97% | 103% |
| 20241031 | 2,062 | 2,062 | 2,031 | 2,044 | 126,700 | -1 | 100% | 99% | 23% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241101 | 2,036 | 2,052 | 2,023 | 2,032 | 64,000 | -12 | 99% | 100% | 51% | ▼▼▼ | 101% | 101% | 101% | 96% | 102% |
| 20241105 | 2,032 | 2,047 | 2,017 | 2,047 | 97,100 | 15 | 101% | 101% | 152% | ▲ | 99% | 100% | 101% | 97% | 103% |
| 20241106 | 2,047 | 2,056 | 2,025 | 2,027 | 59,400 | -20 | 99% | 99% | 61% | ▼ | 101% | 101% | 102% | 96% | 102% |
| 20241107 | 2,033 | 2,064 | 2,033 | 2,055 | 70,900 | 28 | 101% | 101% | 119% | ▲ | 99% | 99% | 99% | 97% | 103% |
| 20241108 | 2,075 | 2,091 | 2,049 | 2,055 | 44,300 | 0 | 100% | 99% | 62% | -- | 100% | 100% | 101% | 98% | 103% |
| 20241111 | 2,050 | 2,053 | 2,034 | 2,044 | 41,700 | -11 | 99% | 100% | 94% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241112 | 2,044 | 2,056 | 2,035 | 2,044 | 38,700 | 0 | 100% | 100% | 93% | -- | 101% | 100% | 101% | 98% | 103% |
| 20241113 | 2,045 | 2,068 | 2,044 | 2,060 | 52,600 | 16 | 101% | 101% | 136% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241114 | 2,057 | 2,060 | 2,040 | 2,047 | 47,700 | -13 | 99% | 100% | 91% | ▼ | 99% | 100% | 101% | 99% | 103% |
| 20241115 | 2,047 | 2,053 | 2,033 | 2,034 | 66,800 | -13 | 99% | 99% | 140% | ▼▼ | 101% | 101% | 103% | 99% | 102% |
| 20241118 | 2,035 | 2,075 | 2,035 | 2,050 | 36,600 | 16 | 101% | 101% | 55% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241119 | 2,045 | 2,059 | 2,043 | 2,050 | 36,500 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 102% | 99% | 103% |
| 20241120 | 2,050 | 2,062 | 2,040 | 2,052 | 25,000 | 2 | 100% | 100% | 68% | ▲ | 100% | 99% | 102% | 99% | 103% |
| 20241121 | 2,047 | 2,057 | 2,041 | 2,048 | 33,300 | -4 | 100% | 100% | 133% | ▼ | 101% | 99% | 102% | 99% | 103% |
| 20241122 | 2,040 | 2,065 | 2,040 | 2,052 | 33,700 | 4 | 100% | 101% | 101% | ▲ | 98% | 98% | 101% | 99% | 103% |
| 20241125 | 2,061 | 2,061 | 2,013 | 2,013 | 80,700 | -39 | 98% | 98% | 239% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20241126 | 2,025 | 2,033 | 2,014 | 2,028 | 59,300 | 15 | 101% | 100% | 73% | ▲ | 99% | 101% | 103% | 98% | 101% |
| 20241127 | 2,035 | 2,040 | 1,998 | 2,008 | 72,900 | -20 | 99% | 99% | 123% | ▼ | 100% | 103% | 104% | 97% | 100% |
| 20241128 | 2,009 | 2,018 | 2,003 | 2,014 | 58,900 | 6 | 100% | 100% | 81% | ▲ | 100% | 102% | 104% | 98% | 100% |
| 20241129 | 2,014 | 2,025 | 2,004 | 2,018 | 53,700 | 4 | 100% | 100% | 91% | ▲▲ | 101% | 102% | 103% | 98% | 100% |
| 20241202 | 2,023 | 2,048 | 2,017 | 2,038 | 103,400 | 20 | 101% | 101% | 193% | ▲▲▲ | 101% | 101% | 101% | 99% | 101% |
| 20241203 | 2,045 | 2,080 | 2,045 | 2,064 | 77,100 | 26 | 101% | 101% | 75% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241204 | 2,059 | 2,069 | 2,057 | 2,057 | 40,000 | -7 | 100% | 100% | 52% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241205 | 2,057 | 2,069 | 2,057 | 2,058 | 53,600 | 1 | 100% | 100% | 134% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20241206 | 2,058 | 2,070 | 2,058 | 2,062 | 28,600 | 4 | 100% | 100% | 53% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241209 | 2,062 | 2,067 | 2,036 | 2,052 | 67,400 | -10 | 100% | 100% | 236% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20241210 | 2,048 | 2,061 | 2,047 | 2,050 | 51,700 | -2 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 2,061 | 2,075 | 2,061 | 2,065 | 62,300 | 15 | 101% | 100% | 121% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 2,075 | 2,082 | 2,063 | 2,077 | 79,500 | 12 | 101% | 100% | 128% | ▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241213 | 2,065 | 2,090 | 2,060 | 2,090 | 66,200 | 13 | 101% | 101% | 83% | ▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241216 | 2,087 | 2,089 | 2,070 | 2,070 | 41,600 | -20 | 99% | 99% | 63% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241217 | 2,070 | 2,080 | 2,063 | 2,063 | 44,300 | -7 | 100% | 100% | 106% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 2,066 | 2,069 | 2,052 | 2,053 | 43,400 | -10 | 100% | 99% | 98% | ▼▼▼ | 102% | 0% | 0% | 98% | 102% |
| 20241219 | 2,044 | 2,085 | 2,038 | 2,075 | 83,300 | 22 | 101% | 102% | 192% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 2,061 | 2,075 | 2,049 | 2,049 | 105,700 | -26 | 99% | 99% | 127% | ▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 13:23:47 |
| 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 |