| 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 | 2,493 | 2,515 | 2,480 | 2,491 | 2,700 | 0 | 100% | 100% | 225% | -- | 99% | 100% | 101% | 93% | 102% |
| 20250311 | 2,491 | 2,491 | 2,398 | 2,478 | 4,700 | -13 | 99% | 99% | 174% | ▼ | 100% | 102% | 102% | 93% | 102% |
| 20250312 | 2,478 | 2,485 | 2,475 | 2,475 | 1,300 | -3 | 100% | 100% | 28% | ▼▼ | 100% | 102% | 99% | 93% | 102% |
| 20250313 | 2,497 | 2,497 | 2,497 | 2,497 | 500 | 22 | 101% | 100% | 38% | ▲ | 100% | 102% | 99% | 93% | 103% |
| 20250314 | 2,497 | 2,500 | 2,497 | 2,497 | 1,800 | 0 | 100% | 100% | 360% | -- | 100% | 101% | 98% | 93% | 103% |
| 20250317 | 2,508 | 2,510 | 2,490 | 2,501 | 3,300 | 4 | 100% | 100% | 183% | ▲ | 101% | 101% | 98% | 98% | 103% |
| 20250318 | 2,515 | 2,528 | 2,515 | 2,528 | 1,400 | 27 | 101% | 101% | 42% | ▲▲ | 101% | 100% | 97% | 100% | 104% |
| 20250319 | 2,528 | 2,553 | 2,528 | 2,552 | 1,600 | 24 | 101% | 101% | 114% | ▲▲▲ | 99% | 99% | 95% | 100% | 103% |
| 20250321 | 2,560 | 2,574 | 2,513 | 2,528 | 12,400 | -24 | 99% | 99% | 775% | ▼ | 100% | 100% | 96% | 99% | 102% |
| 20250324 | 2,530 | 2,569 | 2,530 | 2,530 | 1,600 | 2 | 100% | 100% | 13% | ▲ | 99% | 97% | 96% | 99% | 103% |
| 20250325 | 2,552 | 2,552 | 2,521 | 2,528 | 5,100 | -2 | 100% | 99% | 319% | ▼ | 100% | 97% | 97% | 99% | 102% |
| 20250326 | 2,528 | 2,528 | 2,524 | 2,525 | 6,700 | -3 | 100% | 100% | 131% | ▼▼ | 99% | 97% | 96% | 99% | 102% |
| 20250327 | 2,535 | 2,535 | 2,520 | 2,520 | 2,200 | -5 | 100% | 99% | 33% | ▼▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20250328 | 2,475 | 2,492 | 2,460 | 2,468 | 1,000 | -52 | 98% | 100% | 45% | ▼▼▼▼ | 100% | 97% | 99% | 97% | 100% |
| 20250331 | 2,468 | 2,468 | 2,450 | 2,460 | 1,200 | -8 | 100% | 100% | 120% | ▼▼▼▼▼ | 99% | 97% | 99% | 96% | 100% |
| 20250401 | 2,453 | 2,455 | 2,436 | 2,436 | 2,400 | -24 | 99% | 99% | 200% | ▼▼▼▼▼▼ | 101% | 96% | 100% | 95% | 100% |
| 20250402 | 2,437 | 2,458 | 2,437 | 2,458 | 2,100 | 22 | 101% | 101% | 88% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20250403 | 2,430 | 2,430 | 2,395 | 2,395 | 4,600 | -63 | 97% | 99% | 219% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20250404 | 2,395 | 2,400 | 2,321 | 2,368 | 7,000 | -27 | 99% | 99% | 152% | ▼▼ | 103% | 106% | 107% | 93% | 100% |
| 20250408 | 2,270 | 2,349 | 2,250 | 2,349 | 3,100 | -19 | 99% | 103% | 44% | ▼▼▼ | 100% | 105% | 108% | 92% | 100% |
| 20250409 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | -50 | 98% | 100% | 3% | ▼▼▼▼ | 100% | 101% | 103% | 90% | 100% |
| 20250410 | 2,399 | 2,399 | 2,397 | 2,397 | 1,400 | 98 | 104% | 100% | 1400% | ▲ | 100% | 102% | 106% | 94% | 104% |
| 20250411 | 2,397 | 2,400 | 2,368 | 2,400 | 1,600 | 3 | 100% | 100% | 114% | ▲▲ | 98% | 101% | 104% | 94% | 104% |
| 20250414 | 2,426 | 2,427 | 2,368 | 2,371 | 900 | -29 | 99% | 98% | 56% | ▼ | 102% | 102% | 113% | 93% | 103% |
| 20250415 | 2,374 | 2,429 | 2,374 | 2,419 | 2,200 | 48 | 102% | 102% | 244% | ▲ | 99% | 101% | 111% | 95% | 105% |
| 20250416 | 2,405 | 2,405 | 2,388 | 2,388 | 300 | -31 | 99% | 99% | 14% | ▼ | 100% | 99% | 110% | 94% | 104% |
| 20250418 | 2,438 | 2,441 | 2,438 | 2,440 | 1,000 | 52 | 102% | 100% | 333% | ▲ | 99% | 99% | 114% | 96% | 106% |
| 20250421 | 2,429 | 2,429 | 2,400 | 2,412 | 1,900 | -28 | 99% | 99% | 190% | ▼ | 100% | 99% | 115% | 95% | 105% |
| 20250422 | 2,416 | 2,416 | 2,416 | 2,416 | 900 | 4 | 100% | 100% | 47% | ▲ | 100% | 100% | 114% | 95% | 105% |
| 20250423 | 2,424 | 2,424 | 2,424 | 2,424 | 100 | 8 | 100% | 100% | 11% | ▲▲ | 99% | 100% | 114% | 96% | 105% |
| 20250424 | 2,424 | 2,555 | 2,400 | 2,400 | 10,100 | -24 | 99% | 99% | 10100% | ▼ | 100% | 100% | 115% | 95% | 104% |
| 20250425 | 2,400 | 2,405 | 2,396 | 2,396 | 4,900 | -4 | 100% | 100% | 49% | ▼▼ | 100% | 100% | 117% | 95% | 104% |
| 20250428 | 2,401 | 2,407 | 2,401 | 2,401 | 1,000 | 5 | 100% | 100% | 20% | ▲ | 100% | 102% | 117% | 97% | 104% |
| 20250430 | 2,407 | 2,449 | 2,407 | 2,412 | 300 | 11 | 100% | 100% | 30% | ▲▲ | 97% | 101% | 114% | 98% | 105% |
| 20250501 | 2,462 | 2,464 | 2,400 | 2,400 | 2,700 | -12 | 100% | 97% | 900% | ▼ | 100% | 105% | 117% | 98% | 104% |
| 20250502 | 2,404 | 2,406 | 2,404 | 2,406 | 500 | 6 | 100% | 100% | 19% | ▲ | 100% | 105% | 117% | 98% | 105% |
| 20250507 | 2,406 | 2,450 | 2,406 | 2,412 | 1,400 | 6 | 100% | 100% | 280% | ▲▲ | 101% | 110% | 116% | 99% | 105% |
| 20250508 | 2,417 | 2,499 | 2,417 | 2,449 | 700 | 37 | 102% | 101% | 50% | ▲▲▲ | 101% | 109% | 115% | 100% | 107% |
| 20250509 | 2,450 | 2,482 | 2,450 | 2,475 | 2,300 | 26 | 101% | 101% | 329% | ▲▲▲▲ | 100% | 106% | 111% | 100% | 108% |
| 20250512 | 2,525 | 2,530 | 2,520 | 2,530 | 3,000 | 55 | 102% | 100% | 130% | ▲▲▲▲▲ | 98% | 107% | 110% | 100% | 110% |
| 20250513 | 2,550 | 2,568 | 2,489 | 2,489 | 7,200 | -41 | 98% | 98% | 240% | ▼ | 106% | 110% | 112% | 98% | 105% |
| 20250514 | 2,510 | 2,677 | 2,510 | 2,670 | 19,800 | 181 | 107% | 106% | 275% | ▲ | 99% | 103% | 104% | 100% | 113% |
| 20250515 | 2,694 | 2,700 | 2,650 | 2,672 | 7,100 | 2 | 100% | 99% | 36% | ▲▲ | 100% | 104% | 105% | 100% | 113% |
| 20250516 | 2,672 | 2,674 | 2,662 | 2,662 | 1,900 | -10 | 100% | 100% | 27% | ▼ | 102% | 104% | 105% | 100% | 111% |
| 20250519 | 2,670 | 2,735 | 2,670 | 2,730 | 9,600 | 68 | 103% | 102% | 505% | ▲ | 102% | 101% | 103% | 100% | 114% |
| 20250520 | 2,730 | 2,771 | 2,730 | 2,771 | 4,700 | 41 | 102% | 102% | 49% | ▲▲ | 100% | 102% | 101% | 100% | 116% |
| 20250521 | 2,771 | 2,782 | 2,741 | 2,765 | 1,600 | -6 | 100% | 100% | 34% | ▼ | 100% | 102% | 102% | 100% | 115% |
| 20250522 | 2,758 | 2,778 | 2,750 | 2,769 | 1,200 | 4 | 100% | 100% | 75% | ▲ | 100% | 102% | 101% | 100% | 116% |
| 20250523 | 2,770 | 2,770 | 2,750 | 2,758 | 2,600 | -11 | 100% | 100% | 217% | ▼ | 100% | 102% | 0% | 100% | 115% |
| 20250526 | 2,758 | 2,758 | 2,734 | 2,755 | 600 | -3 | 100% | 100% | 23% | ▼▼ | 103% | 103% | 0% | 99% | 115% |
| 20250527 | 2,740 | 2,814 | 2,734 | 2,814 | 5,300 | 59 | 102% | 103% | 883% | ▲ | 99% | 99% | 0% | 100% | 117% |
| 20250528 | 2,814 | 2,814 | 2,764 | 2,776 | 3,200 | -38 | 99% | 99% | 60% | ▼ | 101% | 99% | 0% | 99% | 116% |
| 20250529 | 2,798 | 2,815 | 2,794 | 2,815 | 2,000 | 39 | 101% | 101% | 63% | ▲ | 100% | 99% | 0% | 100% | 117% |
| 20250530 | 2,813 | 2,819 | 2,799 | 2,810 | 1,600 | -5 | 100% | 100% | 80% | ▼ | 99% | 100% | 0% | 100% | 117% |
| 20250602 | 2,810 | 2,815 | 2,785 | 2,790 | 2,500 | -20 | 99% | 99% | 156% | ▼▼ | 99% | 101% | 0% | 99% | 116% |
| 20250603 | 2,788 | 2,788 | 2,767 | 2,767 | 1,800 | -23 | 99% | 99% | 72% | ▼▼▼ | 101% | 0% | 0% | 98% | 115% |
| 20250604 | 2,751 | 2,783 | 2,751 | 2,780 | 2,500 | 13 | 100% | 101% | 139% | ▲ | 100% | 0% | 0% | 99% | 114% |
| 20250605 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | 0 | 100% | 100% | 8% | -- | 101% | 0% | 0% | 99% | 112% |
| 20250606 | 2,780 | 2,810 | 2,780 | 2,808 | 4,900 | 28 | 101% | 101% | 2450% | ▲ | % | % | % | 100% | 113% |
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 | 0 | 63,600 | 0 | 53,700 | 0 | 9,900 |
| 2025-05-23 | 0 | 64,600 | 0 | 54,700 | 0 | 9,900 |
| 2025-05-16 | 0 | 67,800 | 0 | 54,600 | 0 | 13,200 |
| 2025-05-09 | 0 | 64,000 | 0 | 44,100 | 0 | 19,900 |
| 2025-05-02 | 0 | 65,700 | 0 | 45,100 | 0 | 20,600 |
| 2025-04-25 | 0 | 64,800 | 0 | 44,300 | 0 | 20,500 |
| 2025-04-18 | 0 | 65,200 | 0 | 44,100 | 0 | 21,100 |
| 2025-04-11 | 0 | 63,800 | 0 | 42,400 | 0 | 21,400 |
| 2025-04-04 | 0 | 63,200 | 0 | 43,200 | 0 | 20,000 |
| 2025-03-28 | 0 | 64,500 | 0 | 43,300 | 0 | 21,200 |
| 2025-03-21 | 0 | 65,100 | 0 | 44,600 | 0 | 20,500 |
| 2025-03-14 | 0 | 54,900 | 0 | 42,000 | 0 | 12,900 |
| 2025-03-07 | 0 | 55,400 | 0 | 41,700 | 0 | 13,700 |
| 2025-02-28 | 0 | 57,900 | 0 | 44,000 | 0 | 13,900 |
| 2025-02-21 | 0 | 59,800 | 0 | 44,500 | 0 | 15,300 |
| 2025-02-14 | 0 | 57,800 | 0 | 41,900 | 0 | 15,900 |
| 2025-02-07 | 0 | 57,200 | 0 | 41,800 | 0 | 15,400 |
| 2025-01-31 | 0 | 56,900 | 0 | 41,000 | 0 | 15,900 |
| 2025-01-24 | 0 | 57,900 | 0 | 41,100 | 0 | 16,800 |
| 2025-01-17 | 0 | 54,600 | 0 | 40,800 | 0 | 13,800 |
| 2025-01-10 | 0 | 56,300 | 0 | 43,100 | 0 | 13,200 |
| 2024-12-27 | 0 | 55,000 | 0 | 42,100 | 0 | 12,900 |
| 2024-12-20 | 0 | 56,100 | 0 | 43,000 | 0 | 13,100 |
| 2024-12-13 | 0 | 54,700 | 0 | 41,600 | 0 | 13,100 |
| 2024-12-06 | 0 | 54,500 | 0 | 41,300 | 0 | 13,200 |
| 2024-11-29 | 0 | 56,200 | 0 | 41,800 | 0 | 14,400 |
| 2024-11-22 | 0 | 56,000 | 0 | 40,600 | 0 | 15,400 |
| 2024-11-15 | 0 | 48,700 | 0 | 39,900 | 0 | 8,800 |
| 2024-11-08 | 0 | 48,500 | 0 | 39,400 | 0 | 9,100 |
| 2024-11-01 | 0 | 46,600 | 0 | 37,000 | 0 | 9,600 |
| 2024-10-25 | 0 | 48,000 | 0 | 37,100 | 0 | 10,900 |
| 2024-10-18 | 0 | 50,500 | 0 | 41,000 | 0 | 9,500 |
| 2024-10-11 | 0 | 50,200 | 0 | 40,100 | 0 | 10,100 |
| 2024-10-04 | 0 | 50,900 | 0 | 38,800 | 0 | 12,100 |
| 2024-09-27 | 0 | 52,700 | 0 | 40,200 | 0 | 12,500 |
| 2024-09-20 | 0 | 51,000 | 0 | 38,800 | 0 | 12,200 |
| 2024-09-13 | 0 | 59,700 | 0 | 38,100 | 0 | 21,600 |
| 2024-09-06 | 0 | 66,300 | 0 | 37,800 | 0 | 28,500 |
| 2024-08-30 | 0 | 68,200 | 0 | 38,200 | 0 | 30,000 |
| 2024-08-23 | 0 | 67,700 | 0 | 38,500 | 0 | 29,200 |
| 2024-08-16 | 0 | 68,300 | 0 | 38,800 | 0 | 29,500 |
| 2024-08-09 | 0 | 69,600 | 0 | 40,300 | 0 | 29,300 |
| 2024-08-02 | 0 | 69,900 | 0 | 39,200 | 0 | 30,700 |
| 2024-07-26 | 0 | 65,200 | 0 | 39,700 | 0 | 25,500 |
| 2024-07-19 | 0 | 70,800 | 0 | 42,900 | 0 | 27,900 |
| 2024-07-12 | 0 | 73,700 | 0 | 44,600 | 0 | 29,100 |
| 2024-07-05 | 0 | 75,200 | 0 | 44,700 | 0 | 30,500 |
| 2024-06-28 | 0 | 79,600 | 0 | 47,900 | 0 | 31,700 |
| 2024-06-21 | 0 | 69,300 | 0 | 36,900 | 0 | 32,400 |
| 2024-06-14 | 0 | 70,600 | 0 | 37,700 | 0 | 32,900 |
| 2024-06-07 | 0 | 69,000 | 0 | 34,300 | 0 | 34,700 |
| 2024-05-31 | 0 | 68,900 | 0 | 33,700 | 0 | 35,200 |
| 2024-05-24 | 0 | 65,300 | 0 | 37,100 | 0 | 28,200 |
| 2024-05-17 | 0 | 67,000 | 0 | 36,900 | 0 | 30,100 |
| 2024-05-10 | 0 | 62,700 | 0 | 35,100 | 0 | 27,600 |
| 2024-05-02 | 0 | 58,200 | 0 | 34,400 | 0 | 23,800 |
| 2024-04-26 | 0 | 58,500 | 0 | 34,300 | 0 | 24,200 |
| 2024-04-19 | 0 | 50,900 | 0 | 30,200 | 0 | 20,700 |
| 2024-04-12 | 0 | 49,700 | 0 | 29,200 | 0 | 20,500 |
| 2024-04-05 | 0 | 48,800 | 0 | 29,300 | 0 | 19,500 |
| 2024-03-29 | 0 | 48,200 | 0 | 28,800 | 0 | 19,400 |
| 2024-03-22 | 0 | 52,800 | 0 | 32,600 | 0 | 20,200 |
| 2024-03-15 | 0 | 54,700 | 0 | 33,300 | 0 | 21,400 |
| 2024-03-08 | 0 | 54,000 | 0 | 33,100 | 0 | 20,900 |
| 2024-03-01 | 0 | 54,100 | 0 | 33,700 | 0 | 20,400 |
| 2024-02-22 | 0 | 56,100 | 0 | 34,800 | 0 | 21,300 |
| 2024-02-16 | 0 | 57,200 | 0 | 35,000 | 0 | 22,200 |
| 2024-02-09 | 0 | 53,400 | 0 | 32,600 | 0 | 20,800 |
| 2024-02-02 | 0 | 52,500 | 0 | 33,900 | 0 | 18,600 |
| 2024-01-26 | 0 | 54,000 | 0 | 33,400 | 0 | 20,600 |
| 2024-01-19 | 0 | 50,600 | 0 | 33,600 | 0 | 17,000 |
| 2024-01-12 | 0 | 53,300 | 0 | 31,100 | 0 | 22,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 13:30 | 藤井産業 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250514 | 13:30 | 藤井産業 | 剰余金の配当に関するお知らせ |
| 20250514 | 13:30 | 藤井産業 | 人事異動に関するお知らせ |
| 20250214 | 13:30 | 藤井産業 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241113 | 13:30 | 藤井産業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | 藤井産業 | 業績予想の修正に関するお知らせ |
| 20240809 | 13:30 | 藤井産業 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240515 | 14:00 | 藤井産業 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 14:00 | 藤井産業 | 人事異動に関するお知らせ |
| 20240510 | 13:30 | 藤井産業 | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240214 | 14:00 | 藤井産業 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 14:00 | 藤井産業 | 持株会社体制への移行の検討開始に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T9ZH | 350 | 2024-04-17 13:17 | 藤井産業株式会社 | 北井 秀樹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9906 | 1 | 藤井産業株式会社 | 2025-06-06 15:24:35 |
| 9906 | 2 | 2025.05.14 IR 人事異動に関するお知らせ | 2025-05-14 15:33:26 |
| 9906 | 2 | 2025.05.14 IR 剰余金の配当に関するお知らせ | 2025-05-14 15:33:24 |
| 9906 | 2 | 2024.11.08 IR 業績予想の修正に関するお知らせ | 2024-11-09 00:33:54 |
| 9906 | 2 | 2024.05.15 IR 人事異動に関するお知らせ | 2024-06-14 13:51:09 |
| 9906 | 2 | 2024.05.15 IR 株主通信及び定時株主総会決議ご通知の送付廃止に関するお知らせ | 2024-06-14 13:51:07 |
| 9906 | 2 | IR情報一覧 | 藤井産業株式会社 | 2024-06-14 09:05:41 |
| 9906 | 2 | IR情報 | 藤井産業株式会社 | 2024-06-14 09:05:38 |
| 9906 | 3 | 名古屋支店移転のお知らせ ｜ 藤井産業株式会社 | 2025-05-30 18:32:20 |
| 9906 | 3 | 鹿沼営業所開設のお知らせ ｜ 藤井産業株式会社 | 2025-03-31 11:33:12 |