| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,009 | 1,013 | 1,008 | 1,010 | 3,200 | 0 | 100% | 100% | 64% | -- | 100% | 102% | 103% | 99% | 101% |
| 20250121 | 1,015 | 1,015 | 1,012 | 1,014 | 3,600 | 4 | 100% | 100% | 113% | ▲ | 100% | 103% | 103% | 99% | 101% |
| 20250122 | 1,015 | 1,017 | 1,011 | 1,017 | 5,900 | 3 | 100% | 100% | 164% | ▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20250123 | 1,030 | 1,030 | 1,022 | 1,027 | 14,500 | 10 | 101% | 100% | 246% | ▲▲▲ | 101% | 103% | 103% | 100% | 102% |
| 20250124 | 1,018 | 1,027 | 1,016 | 1,027 | 5,800 | 0 | 100% | 101% | 40% | -- | 101% | 102% | 101% | 100% | 102% |
| 20250127 | 1,030 | 1,039 | 1,027 | 1,039 | 11,600 | 12 | 101% | 101% | 200% | ▲ | 101% | 101% | 100% | 100% | 103% |
| 20250128 | 1,038 | 1,045 | 1,035 | 1,045 | 7,500 | 6 | 101% | 101% | 65% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20250129 | 1,045 | 1,047 | 1,041 | 1,044 | 4,400 | -1 | 100% | 100% | 59% | ▼ | 100% | 99% | 100% | 100% | 104% |
| 20250130 | 1,048 | 1,048 | 1,043 | 1,045 | 4,000 | 1 | 100% | 100% | 91% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250131 | 1,047 | 1,055 | 1,042 | 1,050 | 17,900 | 5 | 100% | 100% | 448% | ▲▲ | 97% | 97% | 97% | 100% | 104% |
| 20250203 | 1,070 | 1,070 | 1,036 | 1,036 | 31,800 | -14 | 99% | 97% | 178% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250204 | 1,037 | 1,044 | 1,035 | 1,035 | 6,800 | -1 | 100% | 100% | 21% | ▼▼ | 99% | 100% | 100% | 99% | 103% |
| 20250205 | 1,041 | 1,041 | 1,032 | 1,034 | 3,600 | -1 | 100% | 99% | 53% | ▼▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20250206 | 1,034 | 1,038 | 1,034 | 1,037 | 2,900 | 3 | 100% | 100% | 81% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250207 | 1,039 | 1,043 | 1,039 | 1,043 | 4,900 | 6 | 101% | 100% | 169% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20250210 | 1,046 | 1,047 | 1,040 | 1,045 | 6,800 | 2 | 100% | 100% | 139% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250212 | 1,043 | 1,044 | 1,038 | 1,042 | 5,700 | -3 | 100% | 100% | 84% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250213 | 1,037 | 1,043 | 1,035 | 1,037 | 3,200 | -5 | 100% | 100% | 56% | ▼▼ | 101% | 101% | 101% | 99% | 103% |
| 20250214 | 1,035 | 1,044 | 1,035 | 1,042 | 3,600 | 5 | 100% | 101% | 113% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250217 | 1,043 | 1,044 | 1,038 | 1,043 | 3,000 | 1 | 100% | 100% | 83% | ▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20250218 | 1,045 | 1,045 | 1,037 | 1,039 | 3,400 | -4 | 100% | 99% | 113% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250219 | 1,039 | 1,042 | 1,039 | 1,041 | 1,500 | 2 | 100% | 100% | 44% | ▲ | 100% | 99% | 102% | 99% | 102% |
| 20250220 | 1,040 | 1,040 | 1,038 | 1,040 | 2,600 | -1 | 100% | 100% | 173% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250225 | 1,035 | 1,035 | 1,031 | 1,031 | 7,400 | -9 | 99% | 100% | 285% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250226 | 1,031 | 1,036 | 1,030 | 1,030 | 7,200 | -1 | 100% | 100% | 97% | ▼▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250227 | 1,030 | 1,034 | 1,030 | 1,034 | 2,800 | 4 | 100% | 100% | 39% | ▲ | 100% | 101% | 103% | 98% | 100% |
| 20250228 | 1,034 | 1,036 | 1,030 | 1,030 | 6,400 | -4 | 100% | 100% | 229% | ▼ | 101% | 101% | 103% | 98% | 100% |
| 20250303 | 1,033 | 1,040 | 1,030 | 1,039 | 3,500 | 9 | 101% | 101% | 55% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20250304 | 1,034 | 1,039 | 1,032 | 1,035 | 1,800 | -4 | 100% | 100% | 51% | ▼ | 100% | 101% | 103% | 99% | 100% |
| 20250305 | 1,035 | 1,039 | 1,035 | 1,039 | 2,000 | 4 | 100% | 100% | 111% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250306 | 1,041 | 1,045 | 1,039 | 1,040 | 4,000 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20250307 | 1,039 | 1,042 | 1,035 | 1,040 | 3,000 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 102% | 100% | 101% |
| 20250310 | 1,045 | 1,045 | 1,039 | 1,041 | 6,100 | 1 | 100% | 100% | 203% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20250311 | 1,040 | 1,041 | 1,030 | 1,041 | 5,600 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250312 | 1,040 | 1,043 | 1,035 | 1,043 | 3,300 | 2 | 100% | 100% | 59% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20250313 | 1,043 | 1,044 | 1,036 | 1,042 | 3,100 | -1 | 100% | 100% | 94% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20250314 | 1,042 | 1,044 | 1,041 | 1,042 | 2,000 | 0 | 100% | 100% | 65% | -- | 101% | 101% | 100% | 100% | 101% |
| 20250317 | 1,042 | 1,048 | 1,042 | 1,048 | 6,300 | 6 | 101% | 101% | 315% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250318 | 1,049 | 1,053 | 1,047 | 1,053 | 4,200 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20250319 | 1,055 | 1,055 | 1,048 | 1,053 | 5,000 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 99% | 100% | 102% |
| 20250321 | 1,053 | 1,056 | 1,052 | 1,056 | 4,900 | 3 | 100% | 100% | 98% | ▲ | 100% | 101% | 99% | 100% | 103% |
| 20250324 | 1,058 | 1,059 | 1,055 | 1,057 | 6,000 | 1 | 100% | 100% | 122% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250325 | 1,057 | 1,059 | 1,055 | 1,059 | 3,000 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250326 | 1,060 | 1,060 | 1,055 | 1,060 | 4,300 | 1 | 100% | 100% | 143% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 103% |
| 20250327 | 1,062 | 1,064 | 1,060 | 1,064 | 7,800 | 4 | 100% | 100% | 181% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 103% |
| 20250328 | 1,042 | 1,049 | 1,040 | 1,049 | 9,500 | -15 | 99% | 101% | 122% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20250331 | 1,047 | 1,047 | 1,034 | 1,038 | 7,300 | -11 | 99% | 99% | 77% | ▼▼ | 100% | 98% | 100% | 98% | 100% |
| 20250401 | 1,041 | 1,049 | 1,041 | 1,045 | 2,800 | 7 | 101% | 100% | 38% | ▲ | 100% | 97% | 100% | 98% | 101% |
| 20250402 | 1,047 | 1,047 | 1,043 | 1,043 | 1,900 | -2 | 100% | 100% | 68% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20250403 | 1,041 | 1,041 | 1,032 | 1,032 | 7,200 | -11 | 99% | 99% | 379% | ▼▼ | 99% | 101% | 0% | 97% | 100% |
| 20250404 | 1,031 | 1,040 | 1,015 | 1,023 | 13,700 | -9 | 99% | 99% | 190% | ▼▼▼ | 102% | 104% | 0% | 96% | 100% |
| 20250408 | 1,004 | 1,026 | 1,004 | 1,020 | 6,000 | -3 | 100% | 102% | 44% | ▼▼▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250409 | 1,019 | 1,020 | 1,014 | 1,016 | 2,800 | -4 | 100% | 100% | 47% | ▼▼▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20250410 | 1,029 | 1,039 | 1,022 | 1,036 | 6,800 | 20 | 102% | 101% | 243% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20250411 | 1,033 | 1,040 | 1,030 | 1,039 | 3,400 | 3 | 100% | 101% | 50% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20250414 | 1,042 | 1,045 | 1,041 | 1,041 | 4,200 | 2 | 100% | 100% | 124% | ▲▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20250415 | 1,041 | 1,043 | 1,035 | 1,041 | 3,900 | 0 | 100% | 100% | 93% | -- | 100% | 0% | 0% | 98% | 102% |
| 20250416 | 1,045 | 1,045 | 1,039 | 1,043 | 1,900 | 2 | 100% | 100% | 49% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250417 | 1,043 | 1,045 | 1,040 | 1,043 | 1,900 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 98% | 103% |
| 20250418 | 1,044 | 1,046 | 1,040 | 1,045 | 4,500 | 2 | 100% | 100% | 237% | ▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,300 | 10,600 | 0 | 7,500 | 2,300 | 3,100 |
| 2025-04-04 | 3,000 | 11,700 | 0 | 7,900 | 3,000 | 3,800 |
| 2025-03-28 | 3,900 | 13,700 | 0 | 8,000 | 3,900 | 5,700 |
| 2025-03-21 | 2,400 | 13,200 | 0 | 7,700 | 2,400 | 5,500 |
| 2025-03-14 | 2,000 | 10,100 | 0 | 4,500 | 2,000 | 5,600 |
| 2025-03-07 | 2,100 | 12,000 | 0 | 4,400 | 2,100 | 7,600 |
| 2025-02-28 | 2,100 | 12,600 | 0 | 4,800 | 2,100 | 7,800 |
| 2025-02-21 | 2,000 | 14,700 | 0 | 4,800 | 2,000 | 9,900 |
| 2025-02-14 | 2,300 | 15,300 | 100 | 4,800 | 2,200 | 10,500 |
| 2025-02-07 | 2,400 | 17,000 | 0 | 5,400 | 2,400 | 11,600 |
| 2025-01-31 | 2,600 | 18,400 | 0 | 9,700 | 2,600 | 8,700 |
| 2025-01-24 | 2,200 | 17,100 | 0 | 6,200 | 2,200 | 10,900 |
| 2025-01-17 | 2,700 | 11,900 | 0 | 6,500 | 2,700 | 5,400 |
| 2025-01-10 | 2,100 | 11,500 | 0 | 6,500 | 2,100 | 5,000 |
| 2024-12-27 | 2,100 | 15,000 | 0 | 9,700 | 2,100 | 5,300 |
| 2024-12-20 | 3,400 | 17,700 | 0 | 10,200 | 3,400 | 7,500 |
| 2024-12-13 | 3,300 | 11,700 | 0 | 8,900 | 3,300 | 2,800 |
| 2024-12-06 | 53,300 | 10,600 | 0 | 6,500 | 53,300 | 4,100 |
| 2024-11-29 | 53,800 | 9,900 | 0 | 6,400 | 53,800 | 3,500 |
| 2024-11-22 | 53,800 | 10,000 | 0 | 6,400 | 53,800 | 3,600 |
| 2024-11-15 | 53,700 | 10,500 | 0 | 6,900 | 53,700 | 3,600 |
| 2024-11-08 | 53,700 | 11,700 | 0 | 6,700 | 53,700 | 5,000 |
| 2024-11-01 | 53,800 | 9,600 | 0 | 5,600 | 53,800 | 4,000 |
| 2024-10-25 | 54,600 | 6,900 | 0 | 4,400 | 54,600 | 2,500 |
| 2024-10-18 | 54,400 | 7,100 | 0 | 4,400 | 54,400 | 2,700 |
| 2024-10-11 | 56,800 | 6,800 | 0 | 4,500 | 56,800 | 2,300 |
| 2024-10-04 | 67,400 | 7,500 | 0 | 4,600 | 67,400 | 2,900 |
| 2024-09-27 | 72,700 | 5,400 | 100 | 3,700 | 72,600 | 1,700 |
| 2024-09-20 | 68,400 | 9,400 | 0 | 3,200 | 68,400 | 6,200 |
| 2024-09-13 | 58,200 | 11,500 | 0 | 5,500 | 58,200 | 6,000 |
| 2024-09-06 | 54,900 | 11,500 | 100 | 5,500 | 54,800 | 6,000 |
| 2024-08-30 | 53,600 | 12,900 | 0 | 4,700 | 53,600 | 8,200 |
| 2024-08-23 | 53,000 | 15,000 | 0 | 7,400 | 53,000 | 7,600 |
| 2024-08-16 | 53,100 | 16,600 | 0 | 9,300 | 53,100 | 7,300 |
| 2024-08-09 | 53,100 | 16,500 | 0 | 9,800 | 53,100 | 6,700 |
| 2024-08-02 | 56,100 | 23,000 | 0 | 8,500 | 56,100 | 14,500 |
| 2024-07-26 | 55,800 | 31,000 | 0 | 9,700 | 55,800 | 21,300 |
| 2024-07-19 | 55,700 | 33,000 | 0 | 10,700 | 55,700 | 22,300 |
| 2024-07-12 | 56,000 | 33,000 | 0 | 11,000 | 56,000 | 22,000 |
| 2024-07-05 | 56,200 | 34,500 | 0 | 11,500 | 56,200 | 23,000 |
| 2024-06-28 | 56,000 | 38,100 | 0 | 9,800 | 56,000 | 28,300 |
| 2024-06-21 | 59,400 | 39,800 | 0 | 13,800 | 59,400 | 26,000 |
| 2024-06-14 | 57,900 | 45,000 | 0 | 19,200 | 57,900 | 25,800 |
| 2024-06-07 | 58,000 | 48,100 | 0 | 19,200 | 58,000 | 28,900 |
| 2024-05-31 | 56,800 | 48,000 | 0 | 21,000 | 56,800 | 27,000 |
| 2024-05-24 | 57,100 | 48,400 | 0 | 22,100 | 57,100 | 26,300 |
| 2024-05-17 | 57,800 | 48,100 | 0 | 22,300 | 57,800 | 25,800 |
| 2024-05-10 | 60,400 | 47,600 | 0 | 23,300 | 60,400 | 24,300 |
| 2024-05-02 | 60,900 | 51,100 | 0 | 25,000 | 60,900 | 26,100 |
| 2024-04-26 | 61,200 | 48,700 | 0 | 23,200 | 61,200 | 25,500 |
| 2024-04-19 | 60,000 | 51,400 | 0 | 25,800 | 60,000 | 25,600 |
| 2024-04-12 | 60,600 | 53,900 | 0 | 26,700 | 60,600 | 27,200 |
| 2024-04-05 | 60,000 | 54,700 | 0 | 29,300 | 60,000 | 25,400 |
| 2024-03-29 | 63,400 | 54,500 | 0 | 28,500 | 63,400 | 26,000 |
| 2024-03-22 | 64,100 | 59,600 | 0 | 28,100 | 64,100 | 31,500 |
| 2024-03-15 | 63,900 | 57,100 | 0 | 26,200 | 63,900 | 30,900 |
| 2024-03-08 | 64,200 | 57,400 | 0 | 23,500 | 64,200 | 33,900 |
| 2024-03-01 | 62,700 | 59,100 | 0 | 23,200 | 62,700 | 35,900 |
| 2024-02-22 | 63,500 | 56,600 | 0 | 20,800 | 63,500 | 35,800 |
| 2024-02-16 | 65,700 | 54,700 | 0 | 20,000 | 65,700 | 34,700 |
| 2024-02-09 | 68,200 | 65,400 | 0 | 18,400 | 68,200 | 47,000 |
| 2024-02-02 | 74,200 | 88,400 | 0 | 28,200 | 74,200 | 60,200 |
| 2024-01-26 | 72,600 | 59,200 | 100 | 14,700 | 72,500 | 44,500 |
| 2024-01-19 | 67,200 | 41,300 | 0 | 8,400 | 67,200 | 32,900 |
| 2024-01-12 | 69,900 | 36,300 | 0 | 8,900 | 69,900 | 27,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2114 | 1 | フジ日本株式会社 | 2025-04-19 21:22:14 |
| 2114 | 2 | 2025.03.31IR情報Thai Wah Fuji Nihon Company Ltd.の株式取得（持分法適用関連会社化）に関するお知らせ 646KB | 2025-04-01 00:30:40 |
| 2114 | 2 | 2025.02.28IR情報取締役及び執行役員人事に関するお知らせ 412KB | 2025-02-28 22:31:26 |
| 2114 | 2 | 2025.01.31IR情報2025年３月期第３四半期決算短信〔日本基準〕(連結) 481KB | 2025-01-31 18:31:17 |
| 2114 | 2 | 2025.01.31IR情報業績予想の修正及び配当予想の修正（増配）に関するお知らせ 524KB | 2025-01-31 18:31:16 |
| 2114 | 2 | 2025.01.31IR情報組織変更に関するお知らせ 292KB | 2025-01-31 18:31:15 |
| 2114 | 2 | 2024.12.20IR情報取締役の担当業務変更及び執行役員人事に関するお知らせ 280KB | 2024-12-20 16:31:26 |
| 2114 | 2 | 2024.12.20IR情報自己株式取得、及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ 403KB | 2024-12-20 16:31:25 |
| 2114 | 2 | 2024.12.20IR情報自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ 333KB | 2024-12-20 16:31:24 |
| 2114 | 2 | 第102期中間株主通信をアップしました。｜ニュース｜フジ日本株式会社 | 2024-12-07 05:30:38 |