株式銘柄のスクリーニング「kabuu」(2908--フジッコ)

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	1,630	1,631	1,621	1,623	39,200	-6	100%	100%	88%	▼▼▼	100%	101%	102%	95%	100%
20250121	1,629	1,631	1,623	1,623	31,600	0	100%	100%	81%	--	100%	102%	102%	96%	100%
20250122	1,623	1,625	1,613	1,620	74,900	-3	100%	100%	237%	▼	100%	102%	102%	96%	100%
20250123	1,620	1,620	1,606	1,612	75,100	-8	100%	100%	100%	▼▼	100%	102%	102%	95%	100%
20250124	1,625	1,640	1,620	1,625	84,300	13	101%	100%	112%	▲	103%	103%	103%	96%	101%
20250127	1,607	1,655	1,607	1,653	115,500	28	102%	103%	137%	▲▲	100%	100%	100%	98%	103%
20250128	1,650	1,665	1,644	1,656	60,200	3	100%	100%	52%	▲▲▲	100%	97%	100%	98%	103%
20250129	1,657	1,657	1,647	1,650	41,800	-6	100%	100%	69%	▼	100%	97%	100%	98%	102%
20250130	1,654	1,661	1,647	1,660	42,800	10	101%	100%	102%	▲	99%	99%	99%	98%	103%
20250131	1,661	1,661	1,643	1,650	35,300	-10	99%	99%	82%	▼	97%	100%	100%	98%	102%
20250203	1,646	1,647	1,603	1,603	143,500	-47	97%	97%	407%	▼▼	99%	102%	102%	95%	100%
20250204	1,611	1,612	1,600	1,600	90,300	-3	100%	99%	63%	▼▼▼	100%	104%	102%	95%	100%
20250205	1,601	1,606	1,595	1,599	65,900	-1	100%	100%	73%	▼▼▼▼	102%	103%	101%	96%	100%
20250206	1,610	1,649	1,607	1,639	83,700	40	103%	102%	127%	▲	100%	101%	100%	98%	103%
20250207	1,636	1,642	1,633	1,640	31,800	1	100%	100%	38%	▲▲	100%	101%	99%	99%	103%
20250210	1,643	1,652	1,640	1,651	29,600	11	101%	100%	93%	▲▲▲	100%	100%	99%	99%	103%
20250212	1,652	1,661	1,648	1,658	42,800	7	100%	100%	145%	▲▲▲▲	100%	99%	98%	100%	104%
20250213	1,659	1,661	1,655	1,655	36,100	-3	100%	100%	84%	▼	100%	99%	98%	100%	104%
20250214	1,655	1,661	1,652	1,655	33,100	0	100%	100%	92%	--	99%	98%	98%	100%	104%
20250217	1,655	1,655	1,644	1,645	42,100	-10	99%	99%	127%	▼	99%	98%	99%	99%	103%
20250218	1,645	1,645	1,636	1,636	29,400	-9	99%	99%	70%	▼▼	101%	99%	100%	99%	102%
20250219	1,633	1,648	1,633	1,644	27,000	8	100%	101%	92%	▲	100%	99%	100%	99%	103%
20250220	1,635	1,635	1,624	1,628	40,400	-16	99%	100%	150%	▼	101%	101%	102%	98%	102%
20250225	1,605	1,619	1,600	1,614	60,300	-14	99%	101%	149%	▼▼	101%	101%	102%	97%	101%
20250226	1,605	1,620	1,605	1,620	49,100	6	100%	101%	81%	▲	101%	100%	102%	98%	101%
20250227	1,613	1,627	1,605	1,624	45,500	4	100%	101%	93%	▲▲	99%	100%	101%	98%	102%
20250228	1,627	1,630	1,610	1,610	57,900	-14	99%	99%	127%	▼	100%	101%	102%	97%	101%
20250303	1,611	1,632	1,611	1,619	55,500	9	101%	100%	96%	▲	100%	101%	102%	98%	101%
20250304	1,613	1,620	1,605	1,619	53,900	0	100%	100%	97%	--	100%	101%	102%	98%	101%
20250305	1,613	1,626	1,611	1,618	53,400	-1	100%	100%	99%	▼	101%	101%	101%	98%	101%
20250306	1,618	1,634	1,618	1,630	65,200	12	101%	101%	122%	▲	100%	100%	101%	98%	102%
20250307	1,623	1,627	1,610	1,625	68,500	-5	100%	100%	105%	▼	100%	100%	101%	98%	102%
20250310	1,625	1,630	1,617	1,629	47,600	4	100%	100%	69%	▲	100%	100%	101%	98%	101%
20250311	1,625	1,635	1,615	1,629	59,800	0	100%	100%	126%	--	100%	100%	101%	98%	101%
20250312	1,626	1,631	1,620	1,630	44,900	1	100%	100%	75%	▲	100%	101%	100%	98%	101%
20250313	1,622	1,631	1,620	1,624	38,400	-6	100%	100%	86%	▼	100%	101%	99%	98%	101%
20250314	1,622	1,627	1,618	1,618	53,800	-6	100%	100%	140%	▼▼	100%	101%	100%	98%	100%
20250317	1,620	1,626	1,614	1,620	44,900	2	100%	100%	83%	▲	100%	101%	100%	98%	101%
20250318	1,620	1,639	1,619	1,627	59,800	7	100%	100%	133%	▲▲	100%	101%	100%	99%	101%
20250319	1,627	1,640	1,625	1,632	47,800	5	100%	100%	80%	▲▲▲	100%	100%	100%	99%	101%
20250321	1,630	1,645	1,623	1,638	49,900	6	100%	100%	104%	▲▲▲▲	100%	100%	100%	100%	102%
20250324	1,638	1,640	1,630	1,636	61,300	-2	100%	100%	123%	▼	100%	98%	100%	100%	102%
20250325	1,640	1,644	1,635	1,640	55,300	4	100%	100%	90%	▲	100%	98%	100%	100%	102%
20250326	1,640	1,640	1,629	1,632	79,100	-8	100%	100%	143%	▼	100%	98%	100%	100%	101%
20250327	1,632	1,640	1,630	1,637	92,700	5	100%	100%	117%	▲	101%	99%	102%	100%	102%
20250328	1,605	1,618	1,603	1,614	81,000	-23	99%	101%	87%	▼	99%	97%	101%	98%	100%
20250331	1,613	1,613	1,596	1,599	118,400	-15	99%	99%	146%	▼▼	99%	98%	101%	98%	100%
20250401	1,618	1,620	1,600	1,600	53,100	1	100%	99%	45%	▲	99%	99%	102%	98%	100%
20250402	1,602	1,607	1,584	1,584	101,600	-16	99%	99%	191%	▼	100%	102%	104%	97%	100%
20250403	1,570	1,573	1,550	1,564	128,300	-20	99%	100%	126%	▼▼	100%	103%	0%	95%	100%
20250404	1,550	1,557	1,539	1,555	118,100	-9	99%	100%	92%	▼▼▼	104%	106%	0%	95%	100%
20250408	1,522	1,578	1,522	1,578	118,700	23	101%	104%	101%	▲	101%	104%	0%	96%	101%
20250409	1,551	1,574	1,535	1,563	87,900	-15	99%	101%	74%	▼	100%	101%	0%	95%	101%
20250410	1,601	1,603	1,584	1,596	66,200	33	102%	100%	75%	▲	101%	103%	0%	97%	103%
20250411	1,569	1,589	1,564	1,585	60,300	-11	99%	101%	91%	▼	101%	102%	0%	97%	102%
20250414	1,598	1,613	1,593	1,611	49,800	26	102%	101%	83%	▲	100%	101%	0%	98%	104%
20250415	1,610	1,621	1,610	1,617	30,700	6	100%	100%	62%	▲▲	100%	0%	0%	99%	104%
20250416	1,617	1,625	1,612	1,621	35,300	4	100%	100%	115%	▲▲▲	100%	0%	0%	99%	104%
20250417	1,611	1,617	1,606	1,617	24,200	-4	100%	100%	69%	▼	101%	0%	0%	99%	104%
20250418	1,623	1,635	1,620	1,632	49,400	15	101%	101%	204%	▲	%	%	%	100%	105%

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	30,300	51,400	21,000	31,800	9,300	19,600
2025-04-04	32,100	61,900	21,100	36,600	11,000	25,300
2025-03-28	29,700	51,200	21,600	31,800	8,100	19,400
2025-03-21	46,900	55,500	40,400	34,100	6,500	21,400
2025-03-14	38,100	57,700	32,600	34,800	5,500	22,900
2025-03-07	33,100	56,700	27,300	34,000	5,800	22,700
2025-02-28	29,200	56,800	22,500	33,200	6,700	23,600
2025-02-21	29,300	57,800	21,300	33,800	8,000	24,000
2025-02-14	28,900	54,200	21,300	30,100	7,600	24,100
2025-02-07	29,500	59,300	21,200	31,400	8,300	27,900
2025-01-31	33,500	56,100	21,200	29,600	12,300	26,500
2025-01-24	28,400	67,700	21,600	39,300	6,800	28,400
2025-01-17	27,400	50,100	21,100	28,100	6,300	22,000
2025-01-10	29,300	48,500	21,200	28,400	8,100	20,100
2024-12-27	24,700	45,100	21,200	24,300	3,500	20,800
2024-12-20	24,400	43,900	21,200	22,500	3,200	21,400
2024-12-13	24,800	39,400	21,200	22,600	3,600	16,800
2024-12-06	25,500	39,300	21,200	22,600	4,300	16,700
2024-11-29	26,300	42,300	21,200	22,800	5,100	19,500
2024-11-22	26,200	42,400	21,300	23,300	4,900	19,100
2024-11-15	26,500	43,800	21,300	23,100	5,200	20,700
2024-11-08	27,600	48,900	21,300	23,700	6,300	25,200
2024-11-01	26,300	52,100	21,300	24,500	5,000	27,600
2024-10-25	28,200	57,100	21,200	25,900	7,000	31,200
2024-10-18	27,200	52,500	21,200	21,200	6,000	31,300
2024-10-11	27,300	52,800	21,200	21,400	6,100	31,400
2024-10-04	27,200	53,200	21,300	22,300	5,900	30,900
2024-09-27	27,000	54,400	21,300	22,400	5,700	32,000
2024-09-20	26,500	57,700	22,200	25,300	4,300	32,400
2024-09-13	25,800	59,900	21,500	26,100	4,300	33,800
2024-09-06	25,200	59,700	21,500	26,800	3,700	32,900
2024-08-30	26,300	65,000	21,500	29,300	4,800	35,700
2024-08-23	29,900	57,900	21,600	25,800	8,300	32,100
2024-08-16	36,300	53,200	21,400	19,000	14,900	34,200
2024-08-09	25,100	27,100	21,100	14,300	4,000	12,800
2024-08-02	25,100	42,300	21,200	14,400	3,900	27,900
2024-07-26	24,100	38,200	21,200	11,600	2,900	26,600
2024-07-19	25,400	37,500	21,200	10,700	4,200	26,800
2024-07-12	26,300	36,800	21,200	11,400	5,100	25,400
2024-07-05	26,600	38,200	21,200	12,100	5,400	26,100
2024-06-28	26,200	39,900	21,200	12,100	5,000	27,800
2024-06-21	26,100	42,500	21,200	12,400	4,900	30,100
2024-06-14	26,500	44,200	21,200	12,500	5,300	31,700
2024-06-07	26,800	44,400	21,200	11,500	5,600	32,900
2024-05-31	26,800	44,500	21,200	11,500	5,600	33,000
2024-05-24	27,300	44,800	21,400	11,700	5,900	33,100
2024-05-17	25,500	38,700	21,200	11,000	4,300	27,700
2024-05-10	26,700	30,800	21,200	10,400	5,500	20,400
2024-05-02	26,700	27,800	21,300	10,000	5,400	17,800
2024-04-26	26,500	31,400	21,200	10,400	5,300	21,000
2024-04-19	26,800	26,800	21,200	10,000	5,600	16,800
2024-04-12	28,000	19,000	21,200	9,300	6,800	9,700
2024-04-05	27,800	21,100	21,200	9,400	6,600	11,700
2024-03-29	28,500	13,800	22,400	6,800	6,100	7,000
2024-03-22	131,600	10,300	123,600	2,700	8,000	7,600
2024-03-15	73,100	11,000	68,200	2,400	4,900	8,600
2024-03-08	46,800	10,700	42,400	1,800	4,400	8,900
2024-03-01	30,200	9,500	26,000	1,800	4,200	7,700
2024-02-22	26,400	6,800	22,400	1,900	4,000	4,900
2024-02-16	25,900	6,900	22,100	2,000	3,800	4,900
2024-02-09	26,100	5,700	21,500	2,200	4,600	3,500
2024-02-02	25,200	9,800	21,300	2,000	3,900	7,800
2024-01-26	24,000	7,300	21,200	4,500	2,800	2,800
2024-01-19	24,500	5,000	21,200	3,400	3,300	1,600
2024-01-12	23,400	12,300	21,200	11,000	2,200	1,300

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
2025-04-04	モルガン・スタンレーMUFG証券株式会社	146,337	0.48%	▼	-5,700	1,550	1,557	1,539	1,555	118,100
2025-04-03	モルガン・スタンレーMUFG証券株式会社	152,037	0.50%	▲		1,570	1,573	1,550	1,564	128,300
2025-04-01	GOLDMAN SACHS INTERNATIONAL	150,512	0.50%	▲	3,900	1,618	1,620	1,600	1,600	53,100
2025-03-31	GOLDMAN SACHS INTERNATIONAL	146,612	0.48%	▼	-4,100	1,613	1,613	1,596	1,599	118,400
2025-03-18	GOLDMAN SACHS INTERNATIONAL	150,712	0.50%	▲	2,000	1,620	1,639	1,619	1,627	59,800
2025-03-17	GOLDMAN SACHS INTERNATIONAL	148,712	0.49%	▼	-26,200	1,620	1,626	1,614	1,620	44,900
2025-02-25	GOLDMAN SACHS INTERNATIONAL	174,912	0.58%	▼	-7,000	1,605	1,619	1,600	1,614	60,300
2025-01-09	GOLDMAN SACHS INTERNATIONAL	181,912	0.60%	▲	29,700	1,672	1,674	1,666	1,669	64,000
2024-12-20	GOLDMAN SACHS INTERNATIONAL	152,212	0.50%	▲		1,696	1,699	1,681	1,681	51,000
2024-10-31	Nomura International plc	139,852	0.46%	▼	-39,530	1,710	1,722	1,707	1,718	42,000
2024-10-24	Nomura International plc	179,382	0.59%	▼	-1,259	1,689	1,700	1,686	1,690	49,100
2024-10-22	Nomura International plc	180,641	0.60%	▲	454	1,712	1,712	1,697	1,703	37,000
2024-10-11	Nomura International plc	180,187	0.59%	▼	-894	1,704	1,714	1,701	1,708	31,000
2024-10-10	Nomura International plc	181,081	0.60%	▲		1,703	1,710	1,698	1,705	33,300
2024-09-04	Nomura International plc	154,527	0.51%	▲		1,726	1,739	1,712	1,719	96,700
2024-08-30	Integrated Core Strategies (Asia) Pte. Ltd.	14,597	0.04%	▼		1,685	1,693	1,674	1,685	588,600
2024-08-23	Integrated Core Strategies (Asia) Pte. Ltd.	157,897	0.52%	▲		1,687	1,708	1,686	1,704	110,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250131	15:00	フジッコ	2025年3月期第3四半期決算短信〔日本基準〕（連結）
20250124	15:30	フジッコ	業績予想の修正に関するお知らせ
20241111	13:00	フジッコ	2025年3月期第2四半期（中間期）　中間決算説明会資料
20241031	15:00	フジッコ	2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結）
20241023	15:00	フジッコ	業績予想の修正に関するお知らせ
20240828	15:00	フジッコ	非上場の親会社等の決算に関するお知らせ
20240731	15:00	フジッコ	2025年3月期第1四半期決算短信〔日本基準〕（連結）
20240731	15:00	フジッコ	株主優待制度の変更に関するお知らせ
20240626	16:00	フジッコ	支配株主等に関する事項について
20240530	13:00	フジッコ	2024年3月期　決算説明会資料
20240513	15:00	フジッコ	2024年3月期決算短信〔日本基準〕（連結）
20240513	15:00	フジッコ	配当方針の変更に関するお知らせ
20240513	15:00	フジッコ	定款一部変更に関するお知らせ
20240131	15:00	フジッコ	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

docID	docType	報告日時	企業名	提出者	報告書
S100U40Q	350	2024-08-09 14:07	フジッコ株式会社	福井　正一	変更報告書
S100U3DN	350	2024-07-29 09:36	フジッコ株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書（特例対象株券等）
S100T1PB	350	2024-03-18 14:33	フジッコ株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
2908	2	環境への取り組み｜サステナビリティ｜フジッコ株式会社	2024-08-21 19:30:07
2908	2	ふじっ子煮MIRAI　わさび生昆布｜佃煮｜商品情報｜フジッコ株式会社	2024-06-18 06:03:51
2908	2	ふじっ子煮MIRAI　うま辛生昆布｜佃煮｜商品情報｜フジッコ株式会社	2024-06-18 06:03:50
2908	2	みんなを想うフジッコの生昆布\|フジッコ株式会社	2024-06-18 06:03:49
2908	2	ロングセラーの「ふじっ子煮®」に新展開！「ふじっ子煮®MIRAIシリーズ」2品を、3月1日（水）より発売	2024-06-16 07:01:28
2908	2	企業動画｜フジッコ株式会社	2024-06-15 12:21:01
2908	2	あんしんへの取り組み（フジッコあんしんシステム）｜あんしんへの取り組み（ふじっ子あんしんシステム）｜品質・安心・安全｜フジッコ株式会社	2024-06-15 12:21:00
2908	2	放射性物質検査｜あんしんへの取り組み（ふじっ子あんしんシステム）｜品質・安心・安全｜フジッコ株式会社	2024-06-15 12:20:58
2908	2	ふじっ子煮MIRAI　梅入り生昆布｜佃煮｜商品情報｜フジッコ株式会社	2024-06-15 12:20:56
2908	2	みんなを想うフジッコの生昆布\|フジッコ株式会社	2024-06-15 12:20:55

2908--フジッコ-【食料品】【煮豆】「おまめさん」と昆布、総菜の3本柱デザートも売上高:557150-当期純利益:11100-総資産:804760-時価:49042905----Yahoo

信用取引情報

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

2908--フジッコ-【食料品】【煮豆】「おまめさん」と昆布、総菜の3本柱デザートも
売上高:557150-当期純利益:11100-総資産:804760-時価:49042905----Yahoo