| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 730 | 730 | 718 | 720 | 107,200 | -6 | 99% | 99% | 207% | ▼▼ | 100% | 101% | 104% | 95% | 101% |
| 20250311 | 716 | 716 | 707 | 714 | 106,500 | -6 | 99% | 100% | 99% | ▼▼▼ | 101% | 102% | 104% | 95% | 100% |
| 20250312 | 714 | 725 | 712 | 722 | 62,200 | 8 | 101% | 101% | 58% | ▲ | 101% | 102% | 100% | 96% | 101% |
| 20250313 | 720 | 728 | 720 | 726 | 123,900 | 4 | 101% | 101% | 199% | ▲▲ | 100% | 102% | 97% | 96% | 102% |
| 20250314 | 721 | 725 | 720 | 723 | 104,400 | -3 | 100% | 100% | 84% | ▼ | 100% | 101% | 96% | 96% | 101% |
| 20250317 | 723 | 730 | 723 | 726 | 124,000 | 3 | 100% | 100% | 119% | ▲ | 100% | 101% | 95% | 98% | 102% |
| 20250318 | 730 | 734 | 726 | 730 | 131,600 | 4 | 101% | 100% | 106% | ▲▲ | 100% | 102% | 92% | 99% | 102% |
| 20250319 | 733 | 739 | 733 | 733 | 155,600 | 3 | 100% | 100% | 118% | ▲▲▲ | 100% | 102% | 92% | 99% | 103% |
| 20250321 | 729 | 737 | 729 | 732 | 199,000 | -1 | 100% | 100% | 128% | ▼ | 99% | 102% | 92% | 99% | 103% |
| 20250324 | 729 | 729 | 721 | 724 | 292,000 | -8 | 99% | 99% | 147% | ▼▼ | 101% | 99% | 93% | 98% | 102% |
| 20250325 | 727 | 739 | 725 | 735 | 161,900 | 11 | 102% | 101% | 55% | ▲ | 101% | 95% | 93% | 100% | 103% |
| 20250326 | 736 | 746 | 733 | 746 | 159,600 | 11 | 101% | 101% | 99% | ▲▲ | 101% | 94% | 93% | 100% | 105% |
| 20250327 | 741 | 749 | 736 | 746 | 281,800 | 0 | 100% | 101% | 177% | -- | 98% | 95% | 94% | 100% | 104% |
| 20250328 | 729 | 730 | 717 | 717 | 200,100 | -29 | 96% | 98% | 71% | ▼ | 98% | 95% | 100% | 96% | 100% |
| 20250331 | 708 | 715 | 694 | 694 | 81,500 | -23 | 97% | 98% | 41% | ▼▼ | 99% | 91% | 100% | 93% | 100% |
| 20250401 | 704 | 705 | 697 | 697 | 68,900 | 3 | 100% | 99% | 85% | ▲ | 98% | 91% | 100% | 93% | 100% |
| 20250402 | 704 | 704 | 692 | 693 | 41,800 | -4 | 99% | 98% | 61% | ▼ | 98% | 95% | 103% | 93% | 100% |
| 20250403 | 688 | 688 | 671 | 675 | 91,500 | -18 | 97% | 98% | 219% | ▼▼ | 97% | 99% | 107% | 90% | 100% |
| 20250404 | 661 | 664 | 630 | 642 | 192,300 | -33 | 95% | 97% | 210% | ▼▼▼ | 103% | 106% | 114% | 86% | 100% |
| 20250408 | 619 | 644 | 619 | 638 | 59,600 | -4 | 99% | 103% | 31% | ▼▼▼▼ | 99% | 105% | 113% | 86% | 100% |
| 20250409 | 628 | 628 | 607 | 622 | 64,300 | -16 | 97% | 99% | 108% | ▼▼▼▼▼ | 100% | 101% | 108% | 83% | 100% |
| 20250410 | 652 | 659 | 639 | 655 | 59,100 | 33 | 105% | 100% | 92% | ▲ | 101% | 102% | 110% | 88% | 105% |
| 20250411 | 645 | 658 | 624 | 653 | 56,100 | -2 | 100% | 101% | 95% | ▼ | 100% | 102% | 107% | 88% | 105% |
| 20250414 | 660 | 664 | 653 | 658 | 35,800 | 5 | 101% | 100% | 64% | ▲ | 100% | 102% | 107% | 88% | 106% |
| 20250415 | 659 | 665 | 656 | 656 | 18,100 | -2 | 100% | 100% | 51% | ▼ | 99% | 103% | 106% | 88% | 105% |
| 20250416 | 660 | 661 | 654 | 654 | 30,600 | -2 | 100% | 99% | 169% | ▼▼ | 101% | 105% | 105% | 88% | 105% |
| 20250417 | 655 | 660 | 654 | 660 | 15,700 | 6 | 101% | 101% | 51% | ▲ | 101% | 103% | 104% | 88% | 106% |
| 20250418 | 665 | 676 | 663 | 674 | 29,800 | 14 | 102% | 101% | 190% | ▲▲ | 99% | 101% | 102% | 90% | 108% |
| 20250421 | 678 | 683 | 670 | 673 | 29,600 | -1 | 100% | 99% | 99% | ▼ | 102% | 106% | 103% | 90% | 108% |
| 20250422 | 668 | 682 | 668 | 679 | 27,600 | 6 | 101% | 102% | 93% | ▲ | 100% | 103% | 100% | 91% | 109% |
| 20250423 | 688 | 690 | 684 | 688 | 29,400 | 9 | 101% | 100% | 107% | ▲▲ | 98% | 102% | 99% | 92% | 111% |
| 20250424 | 691 | 691 | 675 | 680 | 44,300 | -8 | 99% | 98% | 151% | ▼ | 100% | 102% | 99% | 91% | 109% |
| 20250425 | 686 | 686 | 678 | 683 | 26,500 | 3 | 100% | 100% | 60% | ▲ | 103% | 100% | 99% | 95% | 110% |
| 20250428 | 685 | 707 | 685 | 707 | 50,800 | 24 | 104% | 103% | 192% | ▲▲ | 101% | 98% | 98% | 100% | 114% |
| 20250430 | 699 | 703 | 687 | 703 | 52,000 | -4 | 99% | 101% | 102% | ▼ | 100% | 98% | 98% | 99% | 113% |
| 20250501 | 702 | 702 | 692 | 700 | 58,200 | -3 | 100% | 100% | 112% | ▼▼ | 99% | 99% | 99% | 99% | 113% |
| 20250502 | 696 | 712 | 667 | 686 | 182,700 | -14 | 98% | 99% | 314% | ▼▼▼ | 100% | 100% | 101% | 97% | 110% |
| 20250507 | 685 | 692 | 678 | 688 | 59,300 | 2 | 100% | 100% | 32% | ▲ | 100% | 100% | 100% | 97% | 111% |
| 20250508 | 688 | 688 | 679 | 686 | 22,500 | -2 | 100% | 100% | 38% | ▼ | 101% | 99% | 101% | 97% | 110% |
| 20250509 | 686 | 692 | 686 | 690 | 36,000 | 4 | 101% | 101% | 160% | ▲ | 99% | 98% | 100% | 98% | 111% |
| 20250512 | 692 | 694 | 687 | 687 | 35,300 | -3 | 100% | 99% | 98% | ▼ | 99% | 98% | 100% | 97% | 105% |
| 20250513 | 692 | 694 | 686 | 687 | 24,600 | 0 | 100% | 99% | 70% | -- | 100% | 99% | 101% | 97% | 105% |
| 20250514 | 683 | 685 | 676 | 680 | 66,200 | -7 | 99% | 100% | 269% | ▼ | 100% | 98% | 102% | 96% | 104% |
| 20250515 | 678 | 685 | 676 | 680 | 62,500 | 0 | 100% | 100% | 94% | -- | 100% | 99% | 102% | 96% | 104% |
| 20250516 | 679 | 683 | 676 | 679 | 26,300 | -1 | 100% | 100% | 42% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20250519 | 677 | 681 | 676 | 678 | 32,700 | -1 | 100% | 100% | 124% | ▼▼ | 99% | 100% | 100% | 96% | 103% |
| 20250520 | 677 | 680 | 667 | 667 | 51,600 | -11 | 98% | 99% | 158% | ▼▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20250521 | 669 | 672 | 664 | 667 | 44,900 | 0 | 100% | 100% | 87% | -- | 101% | 103% | 102% | 94% | 100% |
| 20250522 | 665 | 676 | 661 | 670 | 112,700 | 3 | 100% | 101% | 251% | ▲ | 100% | 101% | 100% | 95% | 100% |
| 20250523 | 677 | 678 | 672 | 676 | 36,900 | 6 | 101% | 100% | 33% | ▲▲ | 99% | 102% | 0% | 96% | 101% |
| 20250526 | 676 | 676 | 671 | 672 | 63,000 | -4 | 99% | 99% | 171% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20250527 | 676 | 679 | 673 | 678 | 26,100 | 6 | 101% | 100% | 41% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20250528 | 680 | 687 | 680 | 683 | 50,900 | 5 | 101% | 100% | 195% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20250529 | 682 | 685 | 677 | 679 | 45,500 | -4 | 99% | 100% | 89% | ▼ | 102% | 100% | 0% | 97% | 102% |
| 20250530 | 679 | 691 | 677 | 691 | 55,300 | 12 | 102% | 102% | 122% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20250602 | 689 | 691 | 683 | 685 | 56,700 | -6 | 99% | 99% | 103% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20250603 | 683 | 683 | 676 | 679 | 30,800 | -6 | 99% | 99% | 54% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 682 | 684 | 679 | 680 | 31,500 | 1 | 100% | 100% | 102% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 680 | 681 | 678 | 680 | 20,800 | 0 | 100% | 100% | 66% | -- | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 679 | 681 | 677 | 677 | 20,100 | -3 | 100% | 100% | 97% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 10,500 | 198,900 | 500 | 19,900 | 10,000 | 179,000 |
| 2025-05-23 | 12,100 | 195,300 | 500 | 19,200 | 11,600 | 176,100 |
| 2025-05-16 | 12,500 | 180,200 | 500 | 18,800 | 12,000 | 161,400 |
| 2025-05-09 | 22,700 | 183,900 | 500 | 21,100 | 22,200 | 162,800 |
| 2025-05-02 | 24,200 | 196,200 | 500 | 23,900 | 23,700 | 172,300 |
| 2025-04-25 | 4,100 | 177,200 | 100 | 18,600 | 4,000 | 158,600 |
| 2025-04-18 | 1,900 | 177,300 | 100 | 17,300 | 1,800 | 160,000 |
| 2025-04-11 | 800 | 177,900 | 100 | 17,000 | 700 | 160,900 |
| 2025-04-04 | 2,300 | 184,100 | 100 | 27,400 | 2,200 | 156,700 |
| 2025-03-28 | 15,200 | 178,500 | 10,200 | 20,600 | 5,000 | 157,900 |
| 2025-03-21 | 950,200 | 181,700 | 944,300 | 17,700 | 5,900 | 164,000 |
| 2025-03-14 | 503,400 | 194,200 | 498,800 | 28,500 | 4,600 | 165,700 |
| 2025-03-07 | 217,400 | 189,400 | 211,200 | 28,000 | 6,200 | 161,400 |
| 2025-02-28 | 76,600 | 196,800 | 70,500 | 30,100 | 6,100 | 166,700 |
| 2025-02-21 | 21,100 | 186,800 | 16,100 | 30,200 | 5,000 | 156,600 |
| 2025-02-14 | 9,600 | 183,500 | 4,100 | 28,800 | 5,500 | 154,700 |
| 2025-02-07 | 7,100 | 185,600 | 1,100 | 28,600 | 6,000 | 157,000 |
| 2025-01-31 | 7,700 | 197,400 | 100 | 40,900 | 7,600 | 156,500 |
| 2025-01-24 | 6,100 | 190,700 | 100 | 31,800 | 6,000 | 158,900 |
| 2025-01-17 | 5,900 | 182,500 | 100 | 29,100 | 5,800 | 153,400 |
| 2025-01-10 | 5,600 | 165,900 | 100 | 18,100 | 5,500 | 147,800 |
| 2024-12-27 | 7,900 | 153,000 | 100 | 15,100 | 7,800 | 137,900 |
| 2024-12-20 | 7,100 | 164,800 | 100 | 20,400 | 7,000 | 144,400 |
| 2024-12-13 | 5,900 | 165,900 | 500 | 18,200 | 5,400 | 147,700 |
| 2024-12-06 | 6,500 | 166,900 | 300 | 18,700 | 6,200 | 148,200 |
| 2024-11-29 | 7,500 | 146,200 | 200 | 27,400 | 7,300 | 118,800 |
| 2024-11-22 | 4,800 | 143,600 | 100 | 19,000 | 4,700 | 124,600 |
| 2024-11-15 | 5,300 | 143,900 | 100 | 18,700 | 5,200 | 125,200 |
| 2024-11-08 | 6,700 | 147,700 | 100 | 18,700 | 6,600 | 129,000 |
| 2024-11-01 | 9,300 | 154,400 | 100 | 18,500 | 9,200 | 135,900 |
| 2024-10-25 | 5,400 | 144,300 | 100 | 20,300 | 5,300 | 124,000 |
| 2024-10-18 | 1,700 | 143,800 | 100 | 16,400 | 1,600 | 127,400 |
| 2024-10-11 | 1,500 | 145,500 | 100 | 16,200 | 1,400 | 129,300 |
| 2024-10-04 | 1,500 | 150,000 | 100 | 18,000 | 1,400 | 132,000 |
| 2024-09-27 | 3,700 | 150,700 | 400 | 18,600 | 3,300 | 132,100 |
| 2024-09-20 | 3,300 | 171,600 | 100 | 21,200 | 3,200 | 150,400 |
| 2024-09-13 | 1,800 | 184,200 | 100 | 22,400 | 1,700 | 161,800 |
| 2024-09-06 | 1,200 | 192,500 | 100 | 21,900 | 1,100 | 170,600 |
| 2024-08-30 | 1,400 | 185,300 | 100 | 21,600 | 1,300 | 163,700 |
| 2024-08-23 | 2,300 | 178,500 | 100 | 17,200 | 2,200 | 161,300 |
| 2024-08-16 | 2,000 | 178,300 | 100 | 18,400 | 1,900 | 159,900 |
| 2024-08-09 | 1,500 | 177,500 | 100 | 17,600 | 1,400 | 159,900 |
| 2024-08-02 | 4,100 | 176,200 | 200 | 19,800 | 3,900 | 156,400 |
| 2024-07-26 | 3,500 | 177,700 | 100 | 17,900 | 3,400 | 159,800 |
| 2024-07-19 | 5,100 | 187,100 | 100 | 23,500 | 5,000 | 163,600 |
| 2024-07-12 | 6,200 | 261,000 | 100 | 100,300 | 6,100 | 160,700 |
| 2024-07-05 | 4,600 | 255,500 | 100 | 99,900 | 4,500 | 155,600 |
| 2024-06-28 | 3,900 | 268,000 | 100 | 101,500 | 3,800 | 166,500 |
| 2024-06-21 | 900 | 264,600 | 100 | 102,700 | 800 | 161,900 |
| 2024-06-14 | 2,700 | 279,800 | 100 | 102,000 | 2,600 | 177,800 |
| 2024-06-07 | 1,200 | 276,800 | 100 | 103,000 | 1,100 | 173,800 |
| 2024-05-31 | 2,600 | 276,000 | 100 | 108,500 | 2,500 | 167,500 |
| 2024-05-24 | 1,200 | 272,900 | 100 | 104,100 | 1,100 | 168,800 |
| 2024-05-17 | 4,600 | 265,100 | 100 | 106,300 | 4,500 | 158,800 |
| 2024-05-10 | 8,100 | 264,900 | 100 | 109,100 | 8,000 | 155,800 |
| 2024-05-02 | 16,700 | 278,300 | 100 | 103,800 | 16,600 | 174,500 |
| 2024-04-26 | 3,400 | 265,400 | 100 | 103,000 | 3,300 | 162,400 |
| 2024-04-19 | 3,200 | 264,200 | 100 | 104,800 | 3,100 | 159,400 |
| 2024-04-12 | 6,200 | 246,800 | 1,100 | 101,700 | 5,100 | 145,100 |
| 2024-04-05 | 5,900 | 233,500 | 1,900 | 102,900 | 4,000 | 130,600 |
| 2024-03-29 | 12,200 | 240,100 | 3,400 | 107,100 | 8,800 | 133,000 |
| 2024-03-22 | 748,700 | 250,600 | 740,500 | 116,700 | 8,200 | 133,900 |
| 2024-03-15 | 522,500 | 238,700 | 519,800 | 117,500 | 2,700 | 121,200 |
| 2024-03-08 | 243,200 | 234,600 | 238,700 | 115,900 | 4,500 | 118,700 |
| 2024-03-01 | 72,900 | 240,700 | 68,600 | 114,700 | 4,300 | 126,000 |
| 2024-02-22 | 15,100 | 259,300 | 10,100 | 121,300 | 5,000 | 138,000 |
| 2024-02-16 | 13,900 | 253,200 | 7,100 | 123,300 | 6,800 | 129,900 |
| 2024-02-09 | 8,000 | 248,500 | 3,100 | 120,600 | 4,900 | 127,900 |
| 2024-02-02 | 17,900 | 249,200 | 100 | 121,400 | 17,800 | 127,800 |
| 2024-01-26 | 4,900 | 242,000 | 100 | 119,400 | 4,800 | 122,600 |
| 2024-01-19 | 6,100 | 260,400 | 100 | 120,800 | 6,000 | 139,600 |
| 2024-01-12 | 5,700 | 277,000 | 100 | 121,100 | 5,600 | 155,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250502 | 14:00 | フジ住宅 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250502 | 14:00 | フジ住宅 | 剰余金の配当（増配）に関するお知らせ |
| 20250502 | 14:00 | フジ住宅 | 2025年３月期 通期決算説明資料 |
| 20250502 | 14:00 | フジ住宅 | 中期経営計画の策定に関するお知らせ |
| 20250502 | 14:00 | フジ住宅 | 役員に対する株式報酬制度の一部改定及び継続に関するお知らせ |
| 20250204 | 14:30 | フジ住宅 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250204 | 14:30 | フジ住宅 | 2025年３月期 第３四半期決算説明資料 |
| 20250204 | 14:30 | フジ住宅 | 役員及び従業員に対する株式交付信託制度への追加拠出に伴う当社株式の取得に関するお知らせ |
| 20241225 | 11:30 | フジ住宅 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241204 | 11:30 | フジ住宅 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | フジ住宅 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | フジ住宅 | 2025年３月期 第１四半期決算説明資料 |
| 20240502 | 15:00 | フジ住宅 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240502 | 15:00 | フジ住宅 | 剰余金の配当（増配）に関するお知らせ |
| 20240502 | 15:00 | フジ住宅 | 2024年３月期 通期決算説明資料 |
| 20240202 | 15:00 | フジ住宅 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | フジ住宅 | 2024年３月期 第３四半期決算説明資料 |
| 20240116 | 15:00 | フジ住宅 | 役員体系の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMZ2 | 350 | 2025-04-22 14:11 | フジ住宅株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100VF7N | 350 | 2025-03-24 11:40 | フジ住宅株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TAXR | 350 | 2024-04-22 14:03 | フジ住宅株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100T3KJ | 350 | 2024-03-25 14:10 | フジ住宅株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100T17Q | 360 | 2024-03-15 09:50 | フジ住宅株式会社 | 田中 喜朗 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SNH5 | 360 | 2024-01-30 09:00 | フジ住宅株式会社 | 田中 喜朗 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8860 | 1 | フジ住宅株式会社 | 2025-06-07 00:24:23 |
| 8860 | 2 | 株主のために | サステナビリティ::フジ住宅株式会社 | 2024-06-21 20:43:29 |
| 8860 | 2 | 今後の事業は？ | 個人投資家の皆様へ | 株主・投資家情報 | 企業情報::フジ住宅株式会社 | 2024-06-18 21:30:09 |
| 8860 | 2 | 業績は？ | 個人投資家の皆様へ | 株主・投資家情報 | 企業情報::フジ住宅株式会社 | 2024-06-18 21:30:08 |
| 8860 | 2 | 強みは？ | 個人投資家の皆様へ | 株主・投資家情報 | 企業情報::フジ住宅株式会社 | 2024-06-18 21:30:07 |
| 8860 | 2 | どんな会社？ |個人投資家の皆様へ | 株主・投資家情報 | 企業情報::フジ住宅株式会社 | 2024-06-18 21:30:06 |
| 8860 | 2 | IR NEWS バックナンバー | 株主・投資家情報::フジ住宅株式会社 | 2024-06-18 21:30:03 |
| 8860 | 2 | メール会員登録 | 2024-06-18 09:42:35 |
| 8860 | 2 | 2024-06-16 06:37:21 | |
| 8860 | 2 | 株主・投資家情報 ::フジ住宅株式会社 | 2024-06-15 04:37:42 |