| 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 | 681 | 684 | 677 | 680 | 11,400 | 0 | 100% | 100% | 1425% | -- | 100% | 101% | 100% | 99% | 101% |
| 20250311 | 677 | 677 | 677 | 677 | 100 | -3 | 100% | 100% | 1% | ▼ | 100% | 101% | 99% | 98% | 100% |
| 20250312 | 677 | 682 | 675 | 675 | 2,700 | -2 | 100% | 100% | 2700% | ▼▼ | 99% | 101% | 99% | 98% | 100% |
| 20250313 | 675 | 682 | 667 | 667 | 5,100 | -8 | 99% | 99% | 189% | ▼▼▼ | 100% | 102% | 99% | 97% | 100% |
| 20250314 | 667 | 672 | 665 | 668 | 6,800 | 1 | 100% | 100% | 133% | ▲ | 102% | 102% | 99% | 98% | 100% |
| 20250317 | 669 | 681 | 669 | 681 | 1,300 | 13 | 102% | 102% | 19% | ▲▲ | 100% | 100% | 97% | 99% | 102% |
| 20250318 | 680 | 680 | 680 | 680 | 100 | -1 | 100% | 100% | 8% | ▼ | 100% | 100% | 97% | 99% | 102% |
| 20250319 | 679 | 679 | 673 | 676 | 1,000 | -4 | 99% | 100% | 1000% | ▼▼ | 101% | 100% | 96% | 99% | 101% |
| 20250321 | 676 | 680 | 670 | 680 | 2,000 | 4 | 101% | 101% | 200% | ▲ | 100% | 99% | 96% | 99% | 102% |
| 20250324 | 676 | 676 | 672 | 675 | 1,300 | -5 | 99% | 100% | 65% | ▼ | 100% | 99% | 96% | 99% | 101% |
| 20250325 | 679 | 679 | 679 | 679 | 900 | 4 | 101% | 100% | 69% | ▲ | 100% | 97% | 96% | 99% | 102% |
| 20250326 | 679 | 680 | 678 | 678 | 10,000 | -1 | 100% | 100% | 1111% | ▼ | 100% | 99% | 97% | 99% | 102% |
| 20250327 | 670 | 670 | 667 | 670 | 3,900 | -8 | 99% | 100% | 39% | ▼▼ | 100% | 98% | 97% | 98% | 100% |
| 20250328 | 673 | 673 | 670 | 670 | 1,300 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 97% | 98% | 100% |
| 20250331 | 667 | 667 | 650 | 661 | 3,600 | -9 | 99% | 99% | 277% | ▼ | 99% | 94% | 97% | 97% | 100% |
| 20250401 | 671 | 671 | 660 | 661 | 4,600 | 0 | 100% | 99% | 128% | -- | 100% | 95% | 98% | 97% | 100% |
| 20250402 | 661 | 663 | 658 | 661 | 2,900 | 0 | 100% | 100% | 63% | -- | 100% | 98% | 98% | 97% | 100% |
| 20250403 | 661 | 662 | 658 | 660 | 1,300 | -1 | 100% | 100% | 45% | ▼ | 96% | 99% | 99% | 96% | 100% |
| 20250404 | 656 | 656 | 600 | 629 | 16,800 | -31 | 95% | 96% | 1292% | ▼▼ | 102% | 104% | 107% | 92% | 100% |
| 20250408 | 608 | 623 | 608 | 623 | 7,900 | -6 | 99% | 102% | 47% | ▼▼▼ | 101% | 103% | 105% | 91% | 100% |
| 20250409 | 624 | 629 | 623 | 629 | 1,900 | 6 | 101% | 101% | 24% | ▲ | 100% | 99% | 101% | 92% | 101% |
| 20250410 | 649 | 649 | 642 | 647 | 1,400 | 18 | 103% | 100% | 74% | ▲▲ | 98% | 101% | 104% | 95% | 104% |
| 20250411 | 632 | 632 | 606 | 617 | 9,900 | -30 | 95% | 98% | 707% | ▼ | 102% | 103% | 106% | 91% | 100% |
| 20250414 | 621 | 640 | 621 | 635 | 6,000 | 18 | 103% | 102% | 61% | ▲ | 101% | 101% | 143% | 93% | 103% |
| 20250415 | 635 | 642 | 635 | 642 | 700 | 7 | 101% | 101% | 12% | ▲▲ | 99% | 101% | 147% | 94% | 104% |
| 20250416 | 642 | 642 | 626 | 637 | 1,500 | -5 | 99% | 99% | 214% | ▼ | 100% | 103% | 149% | 94% | 103% |
| 20250417 | 630 | 631 | 627 | 631 | 800 | -6 | 99% | 100% | 53% | ▼▼ | 101% | 102% | 149% | 93% | 102% |
| 20250418 | 632 | 639 | 632 | 639 | 300 | 8 | 101% | 101% | 38% | ▲ | 100% | 101% | 147% | 94% | 104% |
| 20250421 | 640 | 645 | 640 | 640 | 900 | 1 | 100% | 100% | 300% | ▲▲ | 100% | 99% | 145% | 94% | 104% |
| 20250422 | 650 | 674 | 644 | 650 | 24,700 | 10 | 102% | 100% | 2744% | ▲▲▲ | 99% | 99% | 145% | 96% | 105% |
| 20250423 | 649 | 649 | 636 | 645 | 1,800 | -5 | 99% | 99% | 7% | ▼ | 100% | 100% | 146% | 95% | 105% |
| 20250424 | 645 | 647 | 642 | 642 | 4,700 | -3 | 100% | 100% | 261% | ▼▼ | 99% | 100% | 145% | 96% | 104% |
| 20250425 | 649 | 649 | 640 | 645 | 3,000 | 3 | 100% | 99% | 64% | ▲ | 100% | 100% | 145% | 96% | 105% |
| 20250428 | 647 | 647 | 645 | 645 | 900 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 147% | 98% | 105% |
| 20250430 | 642 | 642 | 642 | 642 | 400 | -3 | 100% | 100% | 44% | ▼ | 100% | 102% | 146% | 97% | 104% |
| 20250501 | 642 | 647 | 642 | 644 | 900 | 2 | 100% | 100% | 225% | ▲ | 98% | 99% | 142% | 97% | 104% |
| 20250502 | 664 | 664 | 648 | 648 | 1,000 | 4 | 101% | 98% | 111% | ▲▲ | 101% | 102% | 146% | 98% | 105% |
| 20250507 | 645 | 652 | 645 | 650 | 800 | 2 | 100% | 101% | 80% | ▲▲▲ | 100% | 117% | 145% | 100% | 105% |
| 20250508 | 650 | 651 | 650 | 651 | 400 | 1 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 139% | 144% | 100% | 106% |
| 20250509 | 655 | 663 | 650 | 656 | 2,700 | 5 | 101% | 100% | 675% | ▲▲▲▲▲ | 100% | 144% | 144% | 100% | 106% |
| 20250512 | 654 | 662 | 652 | 652 | 400 | -4 | 99% | 100% | 15% | ▼ | 100% | 143% | 143% | 99% | 106% |
| 20250513 | 660 | 660 | 660 | 660 | 500 | 8 | 101% | 100% | 125% | ▲ | 100% | 122% | 124% | 100% | 107% |
| 20250514 | 760 | 760 | 760 | 760 | 2,700 | 100 | 115% | 100% | 540% | ▲▲ | 100% | 101% | 104% | 100% | 120% |
| 20250515 | 910 | 910 | 910 | 910 | 13,300 | 150 | 120% | 100% | 493% | ▲▲▲ | 100% | 98% | 100% | 100% | 144% |
| 20250516 | 938 | 945 | 902 | 941 | 311,700 | 31 | 103% | 100% | 2344% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 149% |
| 20250519 | 938 | 938 | 921 | 925 | 24,900 | -16 | 98% | 99% | 8% | ▼ | 99% | 100% | 102% | 98% | 147% |
| 20250520 | 924 | 935 | 919 | 919 | 20,200 | -6 | 99% | 99% | 81% | ▼▼ | 100% | 101% | 102% | 98% | 144% |
| 20250521 | 922 | 927 | 913 | 922 | 10,600 | 3 | 100% | 100% | 52% | ▲ | 100% | 102% | 102% | 98% | 144% |
| 20250522 | 922 | 925 | 916 | 922 | 14,500 | 0 | 100% | 100% | 137% | -- | 100% | 102% | 102% | 98% | 144% |
| 20250523 | 920 | 925 | 914 | 924 | 9,000 | 2 | 100% | 100% | 62% | ▲ | 100% | 101% | 0% | 98% | 144% |
| 20250526 | 925 | 934 | 924 | 926 | 22,600 | 2 | 100% | 100% | 251% | ▲▲ | 100% | 102% | 0% | 98% | 144% |
| 20250527 | 926 | 929 | 918 | 927 | 15,800 | 1 | 100% | 100% | 70% | ▲▲▲ | 101% | 102% | 0% | 99% | 144% |
| 20250528 | 926 | 939 | 923 | 939 | 11,400 | 12 | 101% | 101% | 72% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 146% |
| 20250529 | 942 | 950 | 933 | 933 | 16,700 | -6 | 99% | 99% | 146% | ▼ | 100% | 100% | 0% | 99% | 145% |
| 20250530 | 935 | 937 | 929 | 937 | 5,200 | 4 | 100% | 100% | 31% | ▲ | 100% | 100% | 0% | 100% | 145% |
| 20250602 | 939 | 942 | 934 | 942 | 5,600 | 5 | 101% | 100% | 108% | ▲▲ | 101% | 100% | 0% | 100% | 145% |
| 20250603 | 935 | 942 | 935 | 942 | 2,600 | 0 | 100% | 101% | 46% | -- | 99% | 0% | 0% | 100% | 145% |
| 20250604 | 940 | 940 | 930 | 933 | 4,900 | -9 | 99% | 99% | 188% | ▼ | 100% | 0% | 0% | 99% | 143% |
| 20250605 | 933 | 938 | 930 | 930 | 4,600 | -3 | 100% | 100% | 94% | ▼▼ | 101% | 0% | 0% | 99% | 143% |
| 20250606 | 930 | 937 | 926 | 937 | 2,400 | 7 | 101% | 101% | 52% | ▲ | % | % | % | 99% | 144% |
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 | 83,200 | 0 | 66,700 | 0 | 16,500 |
| 2025-05-23 | 0 | 92,300 | 0 | 75,500 | 0 | 16,800 |
| 2025-05-16 | 200 | 104,700 | 200 | 78,900 | 0 | 25,800 |
| 2025-05-09 | 0 | 210,800 | 0 | 201,100 | 0 | 9,700 |
| 2025-05-02 | 0 | 211,400 | 0 | 201,300 | 0 | 10,100 |
| 2025-04-25 | 0 | 211,300 | 0 | 201,200 | 0 | 10,100 |
| 2025-04-18 | 0 | 201,900 | 0 | 191,600 | 0 | 10,300 |
| 2025-04-11 | 0 | 197,200 | 0 | 186,700 | 0 | 10,500 |
| 2025-04-04 | 0 | 196,200 | 0 | 186,300 | 0 | 9,900 |
| 2025-03-28 | 0 | 213,100 | 0 | 203,300 | 0 | 9,800 |
| 2025-03-21 | 0 | 205,900 | 0 | 195,900 | 0 | 10,000 |
| 2025-03-14 | 0 | 204,600 | 0 | 194,800 | 0 | 9,800 |
| 2025-03-07 | 0 | 207,500 | 0 | 197,900 | 0 | 9,600 |
| 2025-02-28 | 0 | 205,100 | 0 | 195,400 | 0 | 9,700 |
| 2025-02-21 | 0 | 205,100 | 0 | 195,400 | 0 | 9,700 |
| 2025-02-14 | 0 | 204,500 | 0 | 194,800 | 0 | 9,700 |
| 2025-02-07 | 0 | 203,900 | 0 | 194,800 | 0 | 9,100 |
| 2025-01-31 | 0 | 203,900 | 0 | 194,800 | 0 | 9,100 |
| 2025-01-24 | 0 | 202,000 | 0 | 193,300 | 0 | 8,700 |
| 2025-01-17 | 0 | 203,400 | 0 | 193,300 | 0 | 10,100 |
| 2025-01-10 | 0 | 202,300 | 0 | 192,300 | 0 | 10,000 |
| 2024-12-27 | 0 | 90,000 | 0 | 82,500 | 0 | 7,500 |
| 2024-12-20 | 0 | 91,200 | 0 | 84,200 | 0 | 7,000 |
| 2024-12-13 | 0 | 87,700 | 0 | 80,700 | 0 | 7,000 |
| 2024-12-06 | 0 | 67,400 | 0 | 60,800 | 0 | 6,600 |
| 2024-11-29 | 0 | 76,700 | 0 | 70,900 | 0 | 5,800 |
| 2024-11-22 | 0 | 77,100 | 0 | 71,100 | 0 | 6,000 |
| 2024-11-15 | 0 | 78,600 | 0 | 72,800 | 0 | 5,800 |
| 2024-11-08 | 0 | 78,500 | 0 | 72,600 | 0 | 5,900 |
| 2024-11-01 | 0 | 79,000 | 0 | 73,000 | 0 | 6,000 |
| 2024-10-25 | 0 | 79,100 | 0 | 73,000 | 0 | 6,100 |
| 2024-10-18 | 0 | 79,200 | 0 | 73,000 | 0 | 6,200 |
| 2024-10-11 | 0 | 79,200 | 0 | 73,300 | 0 | 5,900 |
| 2024-10-04 | 0 | 79,400 | 0 | 73,500 | 0 | 5,900 |
| 2024-09-27 | 0 | 178,300 | 0 | 172,300 | 0 | 6,000 |
| 2024-09-20 | 0 | 178,500 | 0 | 172,500 | 0 | 6,000 |
| 2024-09-13 | 0 | 177,200 | 0 | 171,200 | 0 | 6,000 |
| 2024-09-06 | 0 | 174,600 | 0 | 168,700 | 0 | 5,900 |
| 2024-08-30 | 0 | 171,500 | 0 | 165,500 | 0 | 6,000 |
| 2024-08-23 | 0 | 169,500 | 0 | 163,200 | 0 | 6,300 |
| 2024-08-16 | 0 | 168,800 | 0 | 163,200 | 0 | 5,600 |
| 2024-08-09 | 0 | 161,100 | 0 | 155,700 | 0 | 5,400 |
| 2024-08-02 | 0 | 159,200 | 0 | 154,100 | 0 | 5,100 |
| 2024-07-26 | 0 | 163,900 | 0 | 154,500 | 0 | 9,400 |
| 2024-07-19 | 0 | 160,500 | 0 | 154,900 | 0 | 5,600 |
| 2024-07-12 | 0 | 161,400 | 0 | 156,500 | 0 | 4,900 |
| 2024-07-05 | 0 | 64,000 | 0 | 57,600 | 0 | 6,400 |
| 2024-06-28 | 0 | 65,000 | 0 | 59,900 | 0 | 5,100 |
| 2024-06-21 | 0 | 66,900 | 0 | 60,900 | 0 | 6,000 |
| 2024-06-14 | 0 | 67,000 | 0 | 60,800 | 0 | 6,200 |
| 2024-06-07 | 0 | 66,200 | 0 | 60,700 | 0 | 5,500 |
| 2024-05-31 | 0 | 150,400 | 0 | 145,000 | 0 | 5,400 |
| 2024-05-24 | 0 | 150,600 | 0 | 144,900 | 0 | 5,700 |
| 2024-05-17 | 0 | 149,600 | 0 | 144,800 | 0 | 4,800 |
| 2024-05-10 | 0 | 144,500 | 0 | 139,800 | 0 | 4,700 |
| 2024-05-02 | 0 | 144,500 | 0 | 139,600 | 0 | 4,900 |
| 2024-04-26 | 0 | 143,600 | 0 | 138,700 | 0 | 4,900 |
| 2024-04-19 | 0 | 143,800 | 0 | 138,000 | 0 | 5,800 |
| 2024-04-12 | 0 | 143,000 | 0 | 137,200 | 0 | 5,800 |
| 2024-04-05 | 0 | 145,900 | 0 | 137,100 | 0 | 8,800 |
| 2024-03-29 | 0 | 145,300 | 0 | 137,200 | 0 | 8,100 |
| 2024-03-22 | 0 | 144,200 | 0 | 137,600 | 0 | 6,600 |
| 2024-03-15 | 0 | 143,800 | 0 | 137,400 | 0 | 6,400 |
| 2024-03-08 | 0 | 144,200 | 0 | 137,400 | 0 | 6,800 |
| 2024-03-01 | 0 | 148,300 | 0 | 138,400 | 0 | 9,900 |
| 2024-02-22 | 0 | 148,200 | 0 | 138,400 | 0 | 9,800 |
| 2024-02-16 | 0 | 159,600 | 0 | 137,500 | 0 | 22,100 |
| 2024-02-09 | 0 | 148,000 | 0 | 138,400 | 0 | 9,600 |
| 2024-02-02 | 0 | 149,200 | 0 | 138,900 | 0 | 10,300 |
| 2024-01-26 | 0 | 154,200 | 0 | 138,700 | 0 | 15,500 |
| 2024-01-19 | 0 | 153,200 | 0 | 137,800 | 0 | 15,400 |
| 2024-01-12 | 0 | 152,500 | 0 | 137,800 | 0 | 14,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE9S | 360 | 2024-09-19 13:06 | 株式会社富士山マガジンサービス | 神谷 アントニオ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UE9A | 360 | 2024-09-19 12:49 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UDME | 350 | 2024-09-17 11:21 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 変更報告書 |
| S100UDMD | 350 | 2024-09-17 11:09 | 株式会社富士山マガジンサービス | 神谷 アントニオ | 大量保有報告書 |
| S100T2Y3 | 350 | 2024-03-26 11:26 | 株式会社富士山マガジンサービス | 神谷 アントニオ | 変更報告書 |
| S100SOXM | 350 | 2024-02-01 09:06 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 変更報告書 |
| S100SP2V | 360 | 2024-01-30 15:42 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SNNT | 350 | 2024-01-30 09:24 | 株式会社富士山マガジンサービス | 西野 伸一郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3138 | 1 | Fujisan.co.jp｜人気雑誌が定期購読なら半額！ | 2025-06-07 04:22:25 |
| 3138 | 2 | andGIRL（アンドガール）｜定期購読 - 雑誌のFujisan | 2024-12-17 06:31:02 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:09 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:08 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:07 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:37:06 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:57 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:55 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:54 |
| 3138 | 2 | Fujisan 雑誌のオンライン書店 | 2024-06-14 10:15:53 |