| 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 | 3,135 | 3,195 | 3,120 | 3,185 | 237,500 | 80 | 103% | 102% | 187% | ▲ | 98% | 97% | 89% | 100% | 108% |
| 20240726 | 3,180 | 3,185 | 3,110 | 3,120 | 162,400 | -65 | 98% | 98% | 68% | ▼ | 100% | 95% | 90% | 98% | 106% |
| 20240729 | 3,130 | 3,155 | 3,110 | 3,130 | 86,400 | 10 | 100% | 100% | 53% | ▲ | 99% | 90% | 90% | 98% | 106% |
| 20240730 | 3,140 | 3,140 | 3,100 | 3,120 | 104,300 | -10 | 100% | 99% | 121% | ▼ | 99% | 89% | 91% | 98% | 106% |
| 20240731 | 3,110 | 3,110 | 3,045 | 3,085 | 122,200 | -35 | 99% | 99% | 117% | ▼▼ | 98% | 91% | 93% | 97% | 105% |
| 20240801 | 3,035 | 3,050 | 2,923 | 2,962 | 269,300 | -123 | 96% | 98% | 220% | ▼▼▼ | 97% | 94% | 97% | 93% | 100% |
| 20240802 | 2,912 | 2,925 | 2,827 | 2,827 | 232,300 | -135 | 95% | 97% | 86% | ▼▼▼▼ | 94% | 97% | 104% | 89% | 100% |
| 20240805 | 2,700 | 2,774 | 2,530 | 2,544 | 340,700 | -283 | 90% | 94% | 147% | ▼▼▼▼▼ | 104% | 95% | 107% | 80% | 100% |
| 20240806 | 2,644 | 2,832 | 2,628 | 2,758 | 304,600 | 214 | 108% | 104% | 89% | ▲ | 101% | 95% | 104% | 87% | 108% |
| 20240807 | 2,708 | 2,834 | 2,702 | 2,731 | 236,600 | -27 | 99% | 101% | 78% | ▼ | 101% | 99% | 108% | 86% | 107% |
| 20240808 | 2,600 | 2,675 | 2,477 | 2,625 | 554,300 | -106 | 96% | 101% | 234% | ▼▼ | 93% | 100% | 106% | 82% | 103% |
| 20240809 | 2,650 | 2,650 | 2,428 | 2,471 | 425,800 | -154 | 94% | 93% | 77% | ▼▼▼ | 101% | 107% | 113% | 78% | 100% |
| 20240813 | 2,470 | 2,509 | 2,432 | 2,507 | 247,000 | 36 | 101% | 101% | 58% | ▲ | 102% | 110% | 110% | 79% | 101% |
| 20240814 | 2,524 | 2,567 | 2,485 | 2,564 | 159,500 | 57 | 102% | 102% | 65% | ▲▲ | 99% | 109% | 106% | 81% | 104% |
| 20240815 | 2,546 | 2,564 | 2,525 | 2,531 | 143,300 | -33 | 99% | 99% | 90% | ▼ | 103% | 109% | 105% | 79% | 102% |
| 20240816 | 2,575 | 2,649 | 2,575 | 2,649 | 189,900 | 118 | 105% | 103% | 133% | ▲ | 100% | 108% | 100% | 83% | 107% |
| 20240819 | 2,618 | 2,697 | 2,606 | 2,614 | 164,700 | -35 | 99% | 100% | 87% | ▼ | 105% | 107% | 99% | 82% | 106% |
| 20240820 | 2,637 | 2,773 | 2,619 | 2,764 | 165,100 | 150 | 106% | 105% | 100% | ▲ | 100% | 104% | 96% | 87% | 112% |
| 20240821 | 2,723 | 2,768 | 2,722 | 2,733 | 89,300 | -31 | 99% | 100% | 54% | ▼ | 102% | 102% | 97% | 86% | 111% |
| 20240822 | 2,755 | 2,808 | 2,754 | 2,800 | 149,800 | 67 | 102% | 102% | 168% | ▲ | 100% | 98% | 96% | 88% | 113% |
| 20240823 | 2,822 | 2,843 | 2,798 | 2,819 | 112,800 | 19 | 101% | 100% | 75% | ▲▲ | 100% | 96% | 96% | 90% | 114% |
| 20240826 | 2,814 | 2,835 | 2,777 | 2,819 | 119,100 | 0 | 100% | 100% | 106% | -- | 99% | 96% | 96% | 90% | 114% |
| 20240827 | 2,833 | 2,840 | 2,796 | 2,801 | 97,400 | -18 | 99% | 99% | 82% | ▼ | 99% | 93% | 100% | 90% | 113% |
| 20240828 | 2,800 | 2,809 | 2,743 | 2,770 | 149,400 | -31 | 99% | 99% | 153% | ▼▼ | 98% | 95% | 103% | 90% | 112% |
| 20240829 | 2,745 | 2,750 | 2,692 | 2,701 | 206,300 | -69 | 98% | 98% | 138% | ▼▼▼ | 100% | 96% | 104% | 91% | 109% |
| 20240830 | 2,713 | 2,713 | 2,670 | 2,710 | 220,100 | 9 | 100% | 100% | 107% | ▲ | 96% | 95% | 103% | 96% | 110% |
| 20240902 | 2,724 | 2,724 | 2,602 | 2,606 | 291,400 | -104 | 96% | 96% | 132% | ▼ | 101% | 98% | 108% | 92% | 105% |
| 20240903 | 2,598 | 2,635 | 2,585 | 2,617 | 160,300 | 11 | 100% | 101% | 55% | ▲ | 100% | 98% | 109% | 93% | 106% |
| 20240904 | 2,578 | 2,609 | 2,559 | 2,577 | 238,900 | -40 | 98% | 100% | 149% | ▼ | 102% | 98% | 110% | 91% | 104% |
| 20240905 | 2,559 | 2,634 | 2,559 | 2,601 | 186,200 | 24 | 101% | 102% | 78% | ▲ | 97% | 98% | 108% | 92% | 105% |
| 20240906 | 2,615 | 2,631 | 2,534 | 2,547 | 246,500 | -54 | 98% | 97% | 132% | ▼ | 100% | 104% | 113% | 90% | 103% |
| 20240909 | 2,497 | 2,527 | 2,446 | 2,485 | 308,600 | -62 | 98% | 100% | 125% | ▼▼ | 101% | 105% | 113% | 88% | 100% |
| 20240910 | 2,485 | 2,539 | 2,472 | 2,519 | 166,300 | 34 | 101% | 101% | 54% | ▲ | 98% | 105% | 113% | 89% | 101% |
| 20240911 | 2,492 | 2,522 | 2,417 | 2,437 | 278,800 | -82 | 97% | 98% | 168% | ▼ | 105% | 108% | 112% | 86% | 100% |
| 20240912 | 2,462 | 2,577 | 2,456 | 2,574 | 277,600 | 137 | 106% | 105% | 100% | ▲ | 100% | 104% | 105% | 91% | 106% |
| 20240913 | 2,592 | 2,643 | 2,566 | 2,602 | 258,200 | 28 | 101% | 100% | 93% | ▲▲ | 100% | 104% | 104% | 92% | 107% |
| 20240917 | 2,594 | 2,640 | 2,558 | 2,605 | 267,600 | 3 | 100% | 100% | 104% | ▲▲▲ | 99% | 105% | 104% | 92% | 107% |
| 20240918 | 2,609 | 2,628 | 2,561 | 2,584 | 201,100 | -21 | 99% | 99% | 75% | ▼ | 102% | 107% | 103% | 92% | 106% |
| 20240919 | 2,611 | 2,691 | 2,611 | 2,668 | 308,100 | 84 | 103% | 102% | 153% | ▲ | 100% | 104% | 99% | 95% | 109% |
| 20240920 | 2,698 | 2,714 | 2,655 | 2,702 | 675,900 | 34 | 101% | 100% | 219% | ▲▲ | 98% | 104% | 97% | 96% | 111% |
| 20240924 | 2,713 | 2,713 | 2,651 | 2,657 | 316,600 | -45 | 98% | 98% | 47% | ▼ | 102% | 103% | 99% | 94% | 109% |
| 20240925 | 2,673 | 2,740 | 2,663 | 2,728 | 370,500 | 71 | 103% | 102% | 117% | ▲ | 102% | 99% | 96% | 97% | 112% |
| 20240926 | 2,737 | 2,791 | 2,710 | 2,789 | 625,900 | 61 | 102% | 102% | 169% | ▲▲ | 98% | 94% | 91% | 100% | 114% |
| 20240927 | 2,883 | 2,883 | 2,792 | 2,815 | 536,000 | 26 | 101% | 98% | 86% | ▲▲▲ | 101% | 99% | 96% | 100% | 116% |
| 20240930 | 2,738 | 2,805 | 2,738 | 2,763 | 192,100 | -52 | 98% | 101% | 36% | ▼ | 99% | 97% | 94% | 98% | 113% |
| 20241001 | 2,755 | 2,755 | 2,716 | 2,717 | 184,900 | -46 | 98% | 99% | 96% | ▼▼ | 98% | 100% | 96% | 97% | 111% |
| 20241002 | 2,682 | 2,712 | 2,617 | 2,636 | 210,600 | -81 | 97% | 98% | 114% | ▼▼▼ | 101% | 99% | 96% | 94% | 108% |
| 20241003 | 2,666 | 2,718 | 2,616 | 2,705 | 175,400 | 69 | 103% | 101% | 83% | ▲ | 100% | 98% | 94% | 96% | 111% |
| 20241004 | 2,684 | 2,701 | 2,653 | 2,679 | 129,200 | -26 | 99% | 100% | 74% | ▼ | 101% | 98% | 94% | 95% | 110% |
| 20241007 | 2,656 | 2,696 | 2,650 | 2,671 | 155,700 | -8 | 100% | 101% | 121% | ▼▼ | 99% | 101% | 0% | 95% | 110% |
| 20241008 | 2,602 | 2,615 | 2,557 | 2,583 | 229,400 | -88 | 97% | 99% | 147% | ▼▼▼ | 102% | 101% | 0% | 92% | 106% |
| 20241009 | 2,602 | 2,687 | 2,586 | 2,642 | 161,600 | 59 | 102% | 102% | 70% | ▲ | 99% | 99% | 0% | 94% | 108% |
| 20241010 | 2,617 | 2,633 | 2,570 | 2,591 | 136,500 | -51 | 98% | 99% | 84% | ▼ | 99% | 100% | 0% | 92% | 106% |
| 20241011 | 2,568 | 2,577 | 2,539 | 2,541 | 161,000 | -50 | 98% | 99% | 118% | ▼▼ | 104% | 100% | 0% | 90% | 100% |
| 20241015 | 2,538 | 2,646 | 2,536 | 2,628 | 264,800 | 87 | 103% | 104% | 164% | ▲ | 99% | 98% | 0% | 93% | 103% |
| 20241016 | 2,600 | 2,619 | 2,562 | 2,579 | 151,100 | -49 | 98% | 99% | 57% | ▼ | 99% | 96% | 0% | 92% | 101% |
| 20241017 | 2,600 | 2,638 | 2,576 | 2,579 | 107,200 | 0 | 100% | 99% | 71% | -- | 99% | 0% | 0% | 92% | 101% |
| 20241018 | 2,579 | 2,602 | 2,534 | 2,547 | 126,100 | -32 | 99% | 99% | 118% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 2,531 | 2,565 | 2,522 | 2,536 | 88,400 | -11 | 100% | 100% | 70% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 2,533 | 2,539 | 2,495 | 2,505 | 151,300 | -31 | 99% | 99% | 171% | ▼▼▼ | % | % | % | 89% | 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 | 20,800 | 223,200 | 11,400 | 65,300 | 9,400 | 157,900 |
| 2024-10-11 | 22,300 | 222,800 | 11,600 | 61,800 | 10,700 | 161,000 |
| 2024-10-04 | 25,500 | 177,400 | 12,500 | 56,500 | 13,000 | 120,900 |
| 2024-09-27 | 54,500 | 168,300 | 30,700 | 52,800 | 23,800 | 115,500 |
| 2024-09-20 | 955,900 | 202,900 | 939,500 | 64,900 | 16,400 | 138,000 |
| 2024-09-13 | 630,400 | 221,900 | 616,600 | 69,500 | 13,800 | 152,400 |
| 2024-09-06 | 391,800 | 226,500 | 377,900 | 68,900 | 13,900 | 157,600 |
| 2024-08-30 | 171,800 | 191,700 | 159,700 | 67,100 | 12,100 | 124,600 |
| 2024-08-23 | 66,000 | 161,900 | 54,700 | 61,500 | 11,300 | 100,400 |
| 2024-08-16 | 45,800 | 175,400 | 34,800 | 62,700 | 11,000 | 112,700 |
| 2024-08-09 | 34,800 | 188,600 | 23,500 | 70,500 | 11,300 | 118,100 |
| 2024-08-02 | 31,900 | 182,500 | 19,200 | 60,200 | 12,700 | 122,300 |
| 2024-07-26 | 33,800 | 178,800 | 15,000 | 52,900 | 18,800 | 125,900 |
| 2024-07-19 | 33,400 | 219,000 | 14,300 | 56,700 | 19,100 | 162,300 |
| 2024-07-12 | 33,100 | 236,200 | 13,400 | 59,100 | 19,700 | 177,100 |
| 2024-07-05 | 30,700 | 248,900 | 12,900 | 61,000 | 17,800 | 187,900 |
| 2024-06-28 | 24,300 | 248,000 | 1,400 | 61,800 | 22,900 | 186,200 |
| 2024-06-21 | 28,000 | 229,700 | 1,800 | 61,700 | 26,200 | 168,000 |
| 2024-06-14 | 16,700 | 247,400 | 1,600 | 65,700 | 15,100 | 181,700 |
| 2024-06-07 | 18,100 | 215,800 | 900 | 54,300 | 17,200 | 161,500 |
| 2024-05-31 | 17,800 | 196,800 | 700 | 48,500 | 17,100 | 148,300 |
| 2024-05-24 | 19,900 | 187,900 | 1,100 | 47,000 | 18,800 | 140,900 |
| 2024-05-17 | 16,400 | 170,400 | 600 | 42,200 | 15,800 | 128,200 |
| 2024-05-10 | 19,200 | 158,500 | 600 | 45,000 | 18,600 | 113,500 |
| 2024-05-02 | 19,800 | 167,200 | 2,200 | 44,000 | 17,600 | 123,200 |
| 2024-04-26 | 17,400 | 140,900 | 2,900 | 42,500 | 14,500 | 98,400 |
| 2024-04-19 | 16,500 | 127,400 | 2,100 | 45,800 | 14,400 | 81,600 |
| 2024-04-12 | 18,900 | 123,500 | 2,800 | 44,100 | 16,100 | 79,400 |
| 2024-04-05 | 24,200 | 116,900 | 4,200 | 43,300 | 20,000 | 73,600 |
| 2024-03-29 | 22,200 | 87,100 | 5,300 | 30,500 | 16,900 | 56,600 |
| 2024-03-22 | 341,900 | 97,100 | 320,900 | 28,500 | 21,000 | 68,600 |
| 2024-03-15 | 190,400 | 137,300 | 172,000 | 32,700 | 18,400 | 104,600 |
| 2024-03-08 | 108,400 | 145,000 | 93,900 | 30,600 | 14,500 | 114,400 |
| 2024-03-01 | 56,800 | 157,400 | 42,100 | 33,500 | 14,700 | 123,900 |
| 2024-02-22 | 28,100 | 170,600 | 11,500 | 34,100 | 16,600 | 136,500 |
| 2024-02-16 | 24,100 | 149,300 | 7,600 | 28,400 | 16,500 | 120,900 |
| 2024-02-09 | 26,900 | 131,400 | 8,300 | 26,600 | 18,600 | 104,800 |
| 2024-02-02 | 41,900 | 77,000 | 17,300 | 17,800 | 24,600 | 59,200 |
| 2024-01-26 | 46,000 | 68,900 | 18,100 | 15,700 | 27,900 | 53,200 |
| 2024-01-19 | 46,200 | 68,400 | 17,000 | 16,100 | 29,200 | 52,300 |
| 2024-01-12 | 50,100 | 66,900 | 17,000 | 16,800 | 33,100 | 50,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 378,667 | 0.68% | ▼ | -12,924 | 2,568 | 2,577 | 2,539 | 2,541 | 161,000 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 391,591 | 0.71% | ▼ | -110,473 | 2,698 | 2,714 | 2,655 | 2,702 | 675,900 |
| 2024-09-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 502,064 | 0.91% | ▲ | 29,862 | 2,609 | 2,628 | 2,561 | 2,584 | 201,100 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 472,202 | 0.86% | ▼ | -28,962 | 2,592 | 2,643 | 2,566 | 2,602 | 258,200 |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 501,164 | 0.91% | ▲ | 54,600 | 2,462 | 2,577 | 2,456 | 2,574 | 277,600 |
| 2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 446,564 | 0.81% | ▲ | 52,000 | 2,497 | 2,527 | 2,446 | 2,485 | 308,600 |
| 2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 394,564 | 0.71% | ▲ | 50,300 | 2,578 | 2,609 | 2,559 | 2,577 | 238,900 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 344,264 | 0.62% | ▲ | 19,347 | 2,713 | 2,713 | 2,670 | 2,710 | 220,100 |
| 2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 324,917 | 0.59% | ▼ | -12,875 | 2,637 | 2,773 | 2,619 | 2,764 | 165,100 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,792 | 0.61% | ▼ | -90,266 | 2,600 | 2,675 | 2,477 | 2,625 | 554,300 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 428,058 | 0.77% | ▼ | -11,700 | 3,150 | 3,185 | 3,130 | 3,155 | 232,500 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 439,758 | 0.80% | ▲ | 48,314 | 3,160 | 3,195 | 3,120 | 3,155 | 289,900 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 391,444 | 0.71% | ▲ | 12,008 | 2,968 | 2,979 | 2,913 | 2,952 | 299,200 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 379,436 | 0.69% | ▼ | -22,204 | 3,105 | 3,140 | 3,060 | 3,120 | 129,400 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 401,640 | 0.73% | ▲ | 69,004 | 3,050 | 3,195 | 3,030 | 3,095 | 272,600 |
| 2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 332,636 | 0.60% | ▲ | 54,440 | 2,848 | 2,888 | 2,748 | 2,852 | 186,700 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 278,196 | 0.50% | ▲ | 3,050 | 3,110 | 3,020 | 3,075 | 157,600 | |
| 2024-05-09 | MERRILL LYNCH INTERNATIONAL | 250,314 | 0.45% | ▼ | -38,400 | 3,455 | 3,490 | 3,365 | 3,460 | 292,300 |
| 2024-05-08 | MERRILL LYNCH INTERNATIONAL | 288,714 | 0.52% | ▲ | 99,386 | 3,310 | 3,390 | 3,300 | 3,315 | 186,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 富士急 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240508 | 15:00 | 富士急 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | 富士急 | 剰余金の配当（増配）に関するお知らせ |
| 20240313 | 16:00 | 富士急 | 富士急ハイランド遊具施設「ド・ドドンパ」営業終了の決定、及びこれに伴う特別損失の計上に関するお知らせ |
| 20240207 | 15:00 | 富士急 | 業績予想の修正に関するお知らせ |
| 20240207 | 15:00 | 富士急 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9010 | 1 | 富士急行株式会社 | 2024-10-23 04:21:24 |
| 9010 | 2 | 中期経営計画 | 2024-06-16 07:19:34 |
| 9010 | 2 | 電子公告｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:31 |
| 9010 | 2 | コーポレート・ガバナンス｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:30 |
| 9010 | 2 | 有価証券報告書等｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:29 |
| 9010 | 2 | 株主総会｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:28 |
| 9010 | 2 | 株主メモ｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:26 |
| 9010 | 2 | ビジネスレポート｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:25 |
| 9010 | 2 | 決算短信｜IR情報｜富士急行株式会社 | 2024-06-15 13:31:24 |
| 9010 | 2 | IR情報｜富士急行株式会社 | 2024-06-15 13:31:21 |