| 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 | 723 | 724 | 715 | 715 | 47,800 | -5 | 99% | 99% | 74% | ▼ | 100% | 101% | 100% | 98% | 107% |
| 20240925 | 717 | 723 | 715 | 719 | 48,800 | 4 | 101% | 100% | 102% | ▲ | 102% | 100% | 99% | 98% | 108% |
| 20240926 | 724 | 735 | 722 | 735 | 77,600 | 16 | 102% | 102% | 159% | ▲▲ | 101% | 99% | 98% | 100% | 110% |
| 20240927 | 730 | 737 | 726 | 734 | 40,900 | -1 | 100% | 101% | 53% | ▼ | 100% | 101% | 100% | 100% | 110% |
| 20240930 | 719 | 722 | 710 | 718 | 66,500 | -16 | 98% | 100% | 163% | ▼▼ | 101% | 101% | 99% | 98% | 107% |
| 20241001 | 720 | 726 | 712 | 725 | 62,400 | 7 | 101% | 101% | 94% | ▲ | 100% | 101% | 99% | 99% | 109% |
| 20241002 | 722 | 727 | 718 | 720 | 38,200 | -5 | 99% | 100% | 61% | ▼ | 99% | 98% | 97% | 98% | 108% |
| 20241003 | 734 | 734 | 724 | 724 | 37,400 | 4 | 101% | 99% | 98% | ▲ | 100% | 98% | 102% | 99% | 108% |
| 20241004 | 729 | 730 | 725 | 727 | 32,600 | 3 | 100% | 100% | 87% | ▲▲ | 100% | 98% | 102% | 99% | 109% |
| 20241007 | 728 | 731 | 726 | 727 | 38,400 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 105% | 99% | 109% |
| 20241008 | 723 | 726 | 717 | 717 | 35,100 | -10 | 99% | 99% | 91% | ▼ | 100% | 100% | 108% | 98% | 107% |
| 20241009 | 717 | 722 | 710 | 717 | 59,400 | 0 | 100% | 100% | 169% | -- | 99% | 99% | 107% | 98% | 107% |
| 20241010 | 722 | 722 | 711 | 715 | 21,700 | -2 | 100% | 99% | 37% | ▼ | 99% | 100% | 108% | 97% | 107% |
| 20241011 | 714 | 715 | 709 | 709 | 23,400 | -6 | 99% | 99% | 108% | ▼▼ | 101% | 100% | 109% | 96% | 104% |
| 20241015 | 710 | 717 | 710 | 716 | 24,000 | 7 | 101% | 101% | 103% | ▲ | 100% | 99% | 108% | 97% | 105% |
| 20241016 | 716 | 721 | 713 | 716 | 38,600 | 0 | 100% | 100% | 161% | -- | 100% | 98% | 108% | 97% | 103% |
| 20241017 | 715 | 716 | 712 | 714 | 25,000 | -2 | 100% | 100% | 65% | ▼ | 99% | 97% | 108% | 97% | 101% |
| 20241018 | 713 | 715 | 709 | 709 | 23,000 | -5 | 99% | 99% | 92% | ▼▼ | 99% | 97% | 108% | 96% | 100% |
| 20241021 | 713 | 713 | 706 | 708 | 12,200 | -1 | 100% | 99% | 53% | ▼▼▼ | 99% | 99% | 109% | 96% | 100% |
| 20241022 | 708 | 708 | 699 | 699 | 31,800 | -9 | 99% | 99% | 261% | ▼▼▼▼ | 99% | 100% | 110% | 95% | 100% |
| 20241023 | 699 | 703 | 692 | 692 | 27,200 | -7 | 99% | 99% | 86% | ▼▼▼▼▼ | 101% | 102% | 111% | 94% | 100% |
| 20241024 | 688 | 696 | 685 | 693 | 39,100 | 1 | 100% | 101% | 144% | ▲ | 99% | 101% | 110% | 94% | 100% |
| 20241025 | 695 | 695 | 684 | 685 | 37,400 | -8 | 99% | 99% | 96% | ▼ | 101% | 108% | 111% | 93% | 100% |
| 20241028 | 688 | 699 | 688 | 698 | 14,700 | 13 | 102% | 101% | 39% | ▲ | 101% | 107% | 110% | 96% | 102% |
| 20241029 | 697 | 701 | 696 | 701 | 18,800 | 3 | 100% | 101% | 128% | ▲▲ | 100% | 108% | 108% | 96% | 102% |
| 20241030 | 702 | 703 | 694 | 701 | 102,000 | 0 | 100% | 100% | 543% | -- | 99% | 109% | 109% | 96% | 102% |
| 20241031 | 705 | 705 | 696 | 701 | 37,700 | 0 | 100% | 99% | 37% | -- | 104% | 108% | 111% | 96% | 102% |
| 20241101 | 716 | 745 | 713 | 745 | 184,200 | 44 | 106% | 104% | 489% | ▲ | 100% | 103% | 108% | 100% | 109% |
| 20241105 | 735 | 744 | 731 | 738 | 43,500 | -7 | 99% | 100% | 24% | ▼ | 103% | 103% | 107% | 99% | 108% |
| 20241106 | 739 | 759 | 735 | 759 | 66,600 | 21 | 103% | 103% | 153% | ▲ | 102% | 101% | 104% | 100% | 111% |
| 20241107 | 759 | 775 | 759 | 771 | 68,900 | 12 | 102% | 102% | 103% | ▲▲ | 98% | 99% | 102% | 100% | 113% |
| 20241108 | 775 | 783 | 758 | 759 | 68,600 | -12 | 98% | 98% | 100% | ▼ | 99% | 100% | 104% | 98% | 111% |
| 20241111 | 759 | 759 | 751 | 753 | 21,700 | -6 | 99% | 99% | 32% | ▼▼ | 101% | 101% | 106% | 98% | 110% |
| 20241112 | 751 | 764 | 751 | 759 | 24,800 | 6 | 101% | 101% | 114% | ▲ | 101% | 100% | 104% | 98% | 111% |
| 20241113 | 759 | 765 | 757 | 765 | 34,600 | 6 | 101% | 101% | 140% | ▲▲ | 99% | 99% | 104% | 99% | 112% |
| 20241114 | 765 | 767 | 757 | 757 | 31,600 | -8 | 99% | 99% | 91% | ▼ | 99% | 98% | 103% | 98% | 111% |
| 20241115 | 767 | 770 | 758 | 758 | 25,300 | 1 | 100% | 99% | 80% | ▲ | 100% | 99% | 104% | 98% | 111% |
| 20241118 | 758 | 764 | 757 | 759 | 24,500 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 104% | 98% | 111% |
| 20241119 | 759 | 766 | 759 | 761 | 21,800 | 2 | 100% | 100% | 89% | ▲▲▲ | 99% | 100% | 104% | 99% | 111% |
| 20241120 | 758 | 760 | 752 | 754 | 24,000 | -7 | 99% | 99% | 110% | ▼ | 100% | 100% | 104% | 98% | 110% |
| 20241121 | 754 | 758 | 749 | 751 | 27,200 | -3 | 100% | 100% | 113% | ▼▼ | 100% | 103% | 105% | 97% | 110% |
| 20241122 | 751 | 753 | 747 | 752 | 26,700 | 1 | 100% | 100% | 98% | ▲ | 100% | 105% | 104% | 98% | 110% |
| 20241125 | 758 | 762 | 754 | 758 | 36,200 | 6 | 101% | 100% | 136% | ▲▲ | 99% | 105% | 104% | 98% | 109% |
| 20241126 | 756 | 760 | 749 | 752 | 25,400 | -6 | 99% | 99% | 70% | ▼ | 100% | 105% | 105% | 98% | 107% |
| 20241127 | 751 | 751 | 741 | 749 | 32,200 | -3 | 100% | 100% | 127% | ▼▼ | 103% | 105% | 105% | 97% | 107% |
| 20241128 | 749 | 774 | 749 | 771 | 51,600 | 22 | 103% | 103% | 160% | ▲ | 103% | 101% | 101% | 100% | 110% |
| 20241129 | 771 | 795 | 769 | 793 | 90,100 | 22 | 103% | 103% | 175% | ▲▲ | 98% | 98% | 98% | 100% | 107% |
| 20241202 | 796 | 796 | 775 | 784 | 183,700 | -9 | 99% | 98% | 204% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20241203 | 785 | 793 | 782 | 788 | 89,400 | 4 | 101% | 100% | 49% | ▲ | 98% | 101% | 100% | 99% | 105% |
| 20241204 | 782 | 786 | 763 | 767 | 61,100 | -21 | 97% | 98% | 68% | ▼ | 102% | 102% | 102% | 97% | 102% |
| 20241205 | 767 | 787 | 767 | 779 | 36,400 | 12 | 102% | 102% | 60% | ▲ | 100% | 101% | 100% | 98% | 104% |
| 20241206 | 781 | 788 | 776 | 784 | 35,500 | 5 | 101% | 100% | 98% | ▲▲ | 99% | 99% | 0% | 99% | 105% |
| 20241209 | 791 | 792 | 785 | 787 | 42,100 | 3 | 100% | 99% | 119% | ▲▲▲ | 99% | 98% | 0% | 99% | 105% |
| 20241210 | 792 | 792 | 780 | 781 | 31,800 | -6 | 99% | 99% | 76% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241211 | 780 | 781 | 773 | 781 | 35,200 | 0 | 100% | 100% | 111% | -- | 101% | 98% | 0% | 98% | 104% |
| 20241212 | 781 | 795 | 781 | 787 | 76,000 | 6 | 101% | 101% | 216% | ▲ | 99% | 98% | 0% | 99% | 105% |
| 20241213 | 781 | 789 | 776 | 776 | 44,200 | -11 | 99% | 99% | 58% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20241216 | 776 | 779 | 773 | 773 | 13,700 | -3 | 100% | 100% | 31% | ▼▼ | 98% | 101% | 0% | 97% | 103% |
| 20241217 | 774 | 775 | 758 | 762 | 34,100 | -11 | 99% | 98% | 249% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 759 | 762 | 757 | 758 | 22,600 | -4 | 99% | 100% | 66% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 755 | 765 | 751 | 763 | 29,300 | 5 | 101% | 101% | 130% | ▲ | 102% | 0% | 0% | 96% | 102% |
| 20241220 | 763 | 785 | 763 | 780 | 46,400 | 17 | 102% | 102% | 158% | ▲▲ | % | % | % | 98% | 104% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8860 | 1 | フジ住宅株式会社 | 2024-12-21 13:26:40 |
| 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 |