| 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 | 1,021 | 1,029 | 1,019 | 1,025 | 51,100 | 7 | 101% | 100% | 76% | ▲ | 100% | 102% | 108% | 98% | 103% |
| 20250121 | 1,025 | 1,028 | 1,020 | 1,023 | 66,300 | -2 | 100% | 100% | 130% | ▼ | 100% | 104% | 108% | 98% | 103% |
| 20250122 | 1,025 | 1,028 | 1,023 | 1,025 | 47,800 | 2 | 100% | 100% | 72% | ▲ | 100% | 103% | 108% | 98% | 103% |
| 20250123 | 1,026 | 1,026 | 1,017 | 1,024 | 73,600 | -1 | 100% | 100% | 154% | ▼ | 100% | 103% | 108% | 98% | 103% |
| 20250124 | 1,026 | 1,035 | 1,024 | 1,026 | 76,700 | 2 | 100% | 100% | 104% | ▲ | 101% | 102% | 107% | 98% | 103% |
| 20250127 | 1,037 | 1,049 | 1,031 | 1,049 | 75,200 | 23 | 102% | 101% | 98% | ▲▲ | 101% | 99% | 106% | 100% | 105% |
| 20250128 | 1,050 | 1,061 | 1,049 | 1,061 | 62,500 | 12 | 101% | 101% | 83% | ▲▲▲ | 100% | 98% | 105% | 100% | 106% |
| 20250129 | 1,057 | 1,060 | 1,047 | 1,053 | 69,000 | -8 | 99% | 100% | 110% | ▼ | 102% | 101% | 107% | 99% | 104% |
| 20250130 | 1,039 | 1,056 | 1,039 | 1,056 | 65,000 | 3 | 100% | 102% | 94% | ▲ | 99% | 102% | 105% | 100% | 104% |
| 20250131 | 1,051 | 1,052 | 1,041 | 1,044 | 72,900 | -12 | 99% | 99% | 112% | ▼ | 100% | 104% | 105% | 98% | 103% |
| 20250203 | 1,043 | 1,044 | 1,035 | 1,040 | 73,100 | -4 | 100% | 100% | 100% | ▼▼ | 100% | 104% | 105% | 98% | 103% |
| 20250204 | 1,042 | 1,054 | 1,040 | 1,040 | 59,700 | 0 | 100% | 100% | 82% | -- | 101% | 103% | 104% | 98% | 103% |
| 20250205 | 1,041 | 1,052 | 1,041 | 1,050 | 49,400 | 10 | 101% | 101% | 83% | ▲ | 102% | 103% | 104% | 99% | 104% |
| 20250206 | 1,046 | 1,075 | 1,046 | 1,071 | 103,300 | 21 | 102% | 102% | 209% | ▲▲ | 102% | 104% | 102% | 100% | 106% |
| 20250207 | 1,066 | 1,082 | 1,066 | 1,082 | 93,100 | 11 | 101% | 102% | 90% | ▲▲▲ | 100% | 103% | 101% | 100% | 107% |
| 20250210 | 1,075 | 1,077 | 1,066 | 1,073 | 67,300 | -9 | 99% | 100% | 72% | ▼ | 99% | 103% | 101% | 99% | 106% |
| 20250212 | 1,075 | 1,076 | 1,068 | 1,069 | 67,100 | -4 | 100% | 99% | 100% | ▼▼ | 100% | 102% | 101% | 99% | 105% |
| 20250213 | 1,073 | 1,081 | 1,073 | 1,075 | 74,800 | 6 | 101% | 100% | 111% | ▲ | 101% | 100% | 99% | 99% | 106% |
| 20250214 | 1,100 | 1,123 | 1,092 | 1,108 | 214,500 | 33 | 103% | 101% | 287% | ▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20250217 | 1,106 | 1,106 | 1,094 | 1,103 | 58,600 | -5 | 100% | 100% | 27% | ▼ | 100% | 97% | 100% | 100% | 108% |
| 20250218 | 1,094 | 1,097 | 1,084 | 1,092 | 55,000 | -11 | 99% | 100% | 94% | ▼▼ | 100% | 97% | 99% | 99% | 107% |
| 20250219 | 1,098 | 1,098 | 1,089 | 1,095 | 40,600 | 3 | 100% | 100% | 74% | ▲ | 99% | 98% | 100% | 99% | 107% |
| 20250220 | 1,094 | 1,099 | 1,080 | 1,084 | 62,000 | -11 | 99% | 99% | 153% | ▼ | 100% | 102% | 103% | 98% | 106% |
| 20250225 | 1,065 | 1,071 | 1,058 | 1,062 | 52,900 | -22 | 98% | 100% | 85% | ▼▼ | 100% | 102% | 103% | 96% | 104% |
| 20250226 | 1,065 | 1,065 | 1,053 | 1,064 | 37,000 | 2 | 100% | 100% | 70% | ▲ | 101% | 102% | 104% | 96% | 102% |
| 20250227 | 1,063 | 1,072 | 1,062 | 1,069 | 29,500 | 5 | 100% | 101% | 80% | ▲▲ | 99% | 102% | 104% | 96% | 103% |
| 20250228 | 1,069 | 1,069 | 1,053 | 1,059 | 70,700 | -10 | 99% | 99% | 240% | ▼ | 101% | 101% | 104% | 96% | 102% |
| 20250303 | 1,071 | 1,082 | 1,071 | 1,082 | 51,000 | 23 | 102% | 101% | 72% | ▲ | 99% | 100% | 103% | 98% | 104% |
| 20250304 | 1,083 | 1,084 | 1,066 | 1,075 | 40,500 | -7 | 99% | 99% | 79% | ▼ | 100% | 100% | 103% | 97% | 103% |
| 20250305 | 1,083 | 1,083 | 1,074 | 1,079 | 39,200 | 4 | 100% | 100% | 97% | ▲ | 100% | 98% | 102% | 97% | 104% |
| 20250306 | 1,087 | 1,087 | 1,080 | 1,086 | 41,000 | 7 | 101% | 100% | 105% | ▲▲ | 100% | 99% | 103% | 98% | 104% |
| 20250307 | 1,080 | 1,084 | 1,065 | 1,083 | 64,200 | -3 | 100% | 100% | 157% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20250310 | 1,079 | 1,089 | 1,076 | 1,078 | 54,600 | -5 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 104% | 97% | 102% |
| 20250311 | 1,070 | 1,070 | 1,052 | 1,065 | 90,000 | -13 | 99% | 100% | 165% | ▼▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250312 | 1,065 | 1,073 | 1,060 | 1,070 | 48,300 | 5 | 100% | 100% | 54% | ▲ | 99% | 101% | 103% | 97% | 101% |
| 20250313 | 1,078 | 1,078 | 1,064 | 1,069 | 58,700 | -1 | 100% | 99% | 122% | ▼ | 100% | 102% | 106% | 96% | 101% |
| 20250314 | 1,067 | 1,076 | 1,066 | 1,071 | 80,900 | 2 | 100% | 100% | 138% | ▲ | 100% | 101% | 105% | 97% | 101% |
| 20250317 | 1,079 | 1,084 | 1,076 | 1,078 | 46,500 | 7 | 101% | 100% | 57% | ▲▲ | 100% | 101% | 105% | 97% | 102% |
| 20250318 | 1,083 | 1,091 | 1,080 | 1,083 | 89,400 | 5 | 100% | 100% | 192% | ▲▲▲ | 100% | 101% | 105% | 98% | 102% |
| 20250319 | 1,091 | 1,097 | 1,084 | 1,092 | 57,300 | 9 | 101% | 100% | 64% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 103% |
| 20250321 | 1,090 | 1,096 | 1,085 | 1,087 | 71,000 | -5 | 100% | 100% | 124% | ▼ | 99% | 102% | 107% | 99% | 103% |
| 20250324 | 1,089 | 1,090 | 1,076 | 1,080 | 87,800 | -7 | 99% | 99% | 124% | ▼▼ | 101% | 102% | 107% | 99% | 102% |
| 20250325 | 1,087 | 1,100 | 1,078 | 1,098 | 64,800 | 18 | 102% | 101% | 74% | ▲ | 100% | 100% | 106% | 100% | 104% |
| 20250326 | 1,100 | 1,102 | 1,091 | 1,102 | 83,200 | 4 | 100% | 100% | 128% | ▲▲ | 101% | 101% | 106% | 100% | 104% |
| 20250327 | 1,097 | 1,109 | 1,097 | 1,109 | 163,500 | 7 | 101% | 101% | 197% | ▲▲▲ | 103% | 103% | 108% | 100% | 105% |
| 20250328 | 1,080 | 1,120 | 1,080 | 1,114 | 258,700 | 5 | 100% | 103% | 158% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 105% |
| 20250331 | 1,100 | 1,110 | 1,086 | 1,097 | 143,700 | -17 | 98% | 100% | 56% | ▼ | 100% | 96% | 106% | 98% | 103% |
| 20250401 | 1,103 | 1,116 | 1,101 | 1,105 | 93,400 | 8 | 101% | 100% | 65% | ▲ | 100% | 96% | 106% | 99% | 104% |
| 20250402 | 1,103 | 1,109 | 1,088 | 1,107 | 95,600 | 2 | 100% | 100% | 102% | ▲▲ | 102% | 102% | 109% | 99% | 104% |
| 20250403 | 1,072 | 1,096 | 1,071 | 1,096 | 127,300 | -11 | 99% | 102% | 133% | ▼ | 99% | 103% | 0% | 98% | 103% |
| 20250404 | 1,066 | 1,079 | 1,038 | 1,053 | 276,600 | -43 | 96% | 99% | 217% | ▼▼ | 103% | 109% | 0% | 95% | 100% |
| 20250408 | 1,034 | 1,078 | 1,034 | 1,061 | 162,000 | 8 | 101% | 103% | 59% | ▲ | 100% | 108% | 0% | 95% | 101% |
| 20250409 | 1,049 | 1,061 | 1,019 | 1,054 | 271,000 | -7 | 99% | 100% | 167% | ▼ | 99% | 103% | 0% | 95% | 100% |
| 20250410 | 1,104 | 1,110 | 1,091 | 1,093 | 243,800 | 39 | 104% | 99% | 90% | ▲ | 103% | 107% | 0% | 98% | 104% |
| 20250411 | 1,071 | 1,103 | 1,057 | 1,103 | 114,600 | 10 | 101% | 103% | 47% | ▲▲ | 102% | 106% | 0% | 99% | 105% |
| 20250414 | 1,106 | 1,129 | 1,098 | 1,128 | 135,800 | 25 | 102% | 102% | 118% | ▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20250415 | 1,136 | 1,140 | 1,129 | 1,137 | 83,400 | 9 | 101% | 100% | 61% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250416 | 1,138 | 1,143 | 1,126 | 1,136 | 66,000 | -1 | 100% | 100% | 79% | ▼ | 101% | 0% | 0% | 100% | 108% |
| 20250417 | 1,132 | 1,148 | 1,131 | 1,141 | 118,400 | 5 | 100% | 101% | 179% | ▲ | 102% | 0% | 0% | 100% | 108% |
| 20250418 | 1,148 | 1,168 | 1,144 | 1,168 | 102,700 | 27 | 102% | 102% | 87% | ▲▲ | % | % | % | 100% | 111% |
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 | 13,700 | 517,000 | 0 | 441,000 | 13,700 | 76,000 |
| 2025-04-04 | 9,900 | 515,600 | 100 | 446,200 | 9,800 | 69,400 |
| 2025-03-28 | 11,100 | 541,100 | 100 | 454,700 | 11,000 | 86,400 |
| 2025-03-21 | 1,300 | 582,900 | 0 | 450,000 | 1,300 | 132,900 |
| 2025-03-14 | 1,300 | 585,700 | 0 | 450,400 | 1,300 | 135,300 |
| 2025-03-07 | 1,600 | 586,800 | 0 | 451,500 | 1,600 | 135,300 |
| 2025-02-28 | 1,800 | 594,900 | 0 | 451,900 | 1,800 | 143,000 |
| 2025-02-21 | 7,000 | 606,700 | 0 | 465,900 | 7,000 | 140,800 |
| 2025-02-14 | 7,900 | 578,400 | 0 | 466,400 | 7,900 | 112,000 |
| 2025-02-07 | 8,100 | 596,900 | 0 | 466,800 | 8,100 | 130,100 |
| 2025-01-31 | 5,700 | 612,100 | 0 | 468,200 | 5,700 | 143,900 |
| 2025-01-24 | 1,100 | 616,200 | 0 | 464,800 | 1,100 | 151,400 |
| 2025-01-17 | 1,400 | 616,300 | 0 | 459,400 | 1,400 | 156,900 |
| 2025-01-10 | 2,800 | 623,900 | 0 | 462,800 | 2,800 | 161,100 |
| 2024-12-27 | 3,400 | 604,900 | 0 | 461,700 | 3,400 | 143,200 |
| 2024-12-20 | 1,000 | 619,900 | 0 | 470,700 | 1,000 | 149,200 |
| 2024-12-13 | 900 | 599,800 | 0 | 461,300 | 900 | 138,500 |
| 2024-12-06 | 1,400 | 598,000 | 0 | 457,700 | 1,400 | 140,300 |
| 2024-11-29 | 2,200 | 594,800 | 0 | 456,600 | 2,200 | 138,200 |
| 2024-11-22 | 2,100 | 585,900 | 0 | 456,500 | 2,100 | 129,400 |
| 2024-11-15 | 1,800 | 583,300 | 0 | 453,000 | 1,800 | 130,300 |
| 2024-11-08 | 5,300 | 571,300 | 0 | 444,900 | 5,300 | 126,400 |
| 2024-11-01 | 7,800 | 592,100 | 100 | 445,800 | 7,700 | 146,300 |
| 2024-10-25 | 8,400 | 576,800 | 100 | 443,100 | 8,300 | 133,700 |
| 2024-10-18 | 7,000 | 561,200 | 100 | 441,200 | 6,900 | 120,000 |
| 2024-10-11 | 6,900 | 576,000 | 100 | 442,200 | 6,800 | 133,800 |
| 2024-10-04 | 10,100 | 571,900 | 0 | 441,800 | 10,100 | 130,100 |
| 2024-09-27 | 10,600 | 574,300 | 0 | 444,300 | 10,600 | 130,000 |
| 2024-09-20 | 10,600 | 598,700 | 0 | 453,700 | 10,600 | 145,000 |
| 2024-09-13 | 7,300 | 705,000 | 0 | 456,400 | 7,300 | 248,600 |
| 2024-09-06 | 6,200 | 712,400 | 0 | 459,100 | 6,200 | 253,300 |
| 2024-08-30 | 6,300 | 664,100 | 0 | 456,600 | 6,300 | 207,500 |
| 2024-08-23 | 6,600 | 660,300 | 0 | 455,800 | 6,600 | 204,500 |
| 2024-08-16 | 7,500 | 670,600 | 0 | 459,200 | 7,500 | 211,400 |
| 2024-08-09 | 10,100 | 682,000 | 100 | 458,500 | 10,000 | 223,500 |
| 2024-08-02 | 14,700 | 719,900 | 0 | 488,500 | 14,700 | 231,400 |
| 2024-07-26 | 2,200 | 673,300 | 0 | 464,300 | 2,200 | 209,000 |
| 2024-07-19 | 1,800 | 696,300 | 0 | 466,300 | 1,800 | 230,000 |
| 2024-07-12 | 5,700 | 675,300 | 0 | 465,900 | 5,700 | 209,400 |
| 2024-07-05 | 8,300 | 676,600 | 0 | 470,100 | 8,300 | 206,500 |
| 2024-06-28 | 10,300 | 674,800 | 0 | 468,100 | 10,300 | 206,700 |
| 2024-06-21 | 6,700 | 729,100 | 100 | 494,200 | 6,600 | 234,900 |
| 2024-06-14 | 9,700 | 729,300 | 0 | 490,400 | 9,700 | 238,900 |
| 2024-06-07 | 16,600 | 737,400 | 0 | 492,700 | 16,600 | 244,700 |
| 2024-05-31 | 12,500 | 761,100 | 100 | 497,900 | 12,400 | 263,200 |
| 2024-05-24 | 1,800 | 775,700 | 100 | 503,400 | 1,700 | 272,300 |
| 2024-05-17 | 2,100 | 783,400 | 100 | 500,700 | 2,000 | 282,700 |
| 2024-05-10 | 13,000 | 772,100 | 0 | 512,600 | 13,000 | 259,500 |
| 2024-05-02 | 11,800 | 774,200 | 0 | 512,100 | 11,800 | 262,100 |
| 2024-04-26 | 9,500 | 772,600 | 0 | 516,900 | 9,500 | 255,700 |
| 2024-04-19 | 7,800 | 781,100 | 0 | 513,100 | 7,800 | 268,000 |
| 2024-04-12 | 6,900 | 734,100 | 0 | 504,500 | 6,900 | 229,600 |
| 2024-04-05 | 7,500 | 725,800 | 0 | 505,200 | 7,500 | 220,600 |
| 2024-03-29 | 16,700 | 711,800 | 200 | 508,200 | 16,500 | 203,600 |
| 2024-03-22 | 12,700 | 700,000 | 500 | 489,600 | 12,200 | 210,400 |
| 2024-03-15 | 17,600 | 730,600 | 1,200 | 509,900 | 16,400 | 220,700 |
| 2024-03-08 | 13,300 | 748,300 | 1,200 | 512,700 | 12,100 | 235,600 |
| 2024-03-01 | 6,900 | 752,000 | 1,300 | 509,500 | 5,600 | 242,500 |
| 2024-02-22 | 7,100 | 712,000 | 1,200 | 478,700 | 5,900 | 233,300 |
| 2024-02-16 | 7,900 | 711,300 | 1,200 | 479,400 | 6,700 | 231,900 |
| 2024-02-09 | 13,900 | 660,600 | 1,300 | 466,000 | 12,600 | 194,600 |
| 2024-02-02 | 17,000 | 589,700 | 1,400 | 445,700 | 15,600 | 144,000 |
| 2024-01-26 | 15,500 | 601,900 | 1,500 | 439,600 | 14,000 | 162,300 |
| 2024-01-19 | 14,000 | 628,100 | 1,400 | 442,100 | 12,600 | 186,000 |
| 2024-01-12 | 17,400 | 630,400 | 1,500 | 444,400 | 15,900 | 186,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 16:00 | フージャース | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | フージャース | FACT BOOK 2025年3月期 第3四半期 |
| 20241114 | 16:00 | フージャース | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | フージャース | FACT BOOK 2025年3月期 第2四半期 |
| 20241114 | 16:00 | フージャース | 2025年3月期第2四半期 決算説明資料 |
| 20241114 | 16:00 | フージャース | 連結子会社（特定子会社）の異動に関するお知らせ |
| 20240808 | 16:00 | フージャース | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | フージャース | FACT BOOK 2025年3月期 第1四半期 |
| 20240613 | 16:00 | フージャース | 連結子会社からの配当金受領に関するお知らせ |
| 20240514 | 16:00 | フージャース | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | フージャース | 2024年3月期 決算説明資料 |
| 20240514 | 16:00 | フージャース | FACT BOOK 2024年3月期 |
| 20240514 | 16:00 | フージャース | 取締役及び監査等委員である取締役並びに補欠の監査等委員である取締役候補者の選任に関するお知らせ |
| 20240418 | 18:15 | フージャース | 監査等委員である取締役の逝去及び補欠の監査等委員である取締役の就任に関するお知らせ |
| 20240208 | 16:00 | フージャース | 2024年3月期 第3四半期決算短信 〔日本基準〕（連結） |
| 20240208 | 16:00 | フージャース | FACT BOOK 2024年3月期 第3四半期 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3284 | 1 | フージャースホールディングス | 2025-04-19 22:24:13 |
| 3284 | 2 | IR CALENDAR｜Hoosiers Holdings | 2024-06-18 11:37:41 |
| 3284 | 2 | IR LIBRARY｜Hoosiers Holdings | 2024-06-18 11:37:40 |
| 3284 | 2 | DISCLAIMERS｜Hoosiers Holdings | 2024-06-18 11:37:39 |
| 3284 | 2 | IR POLICY｜Hoosiers Holdings | 2024-06-18 11:37:38 |
| 3284 | 2 | DIVIDENDS INFORMATION｜Hoosiers Holdings | 2024-06-18 11:37:36 |
| 3284 | 2 | ANNUAL MEETING OF SHAREHOLDERS｜Hoosiers Holdings | 2024-06-18 11:37:34 |
| 3284 | 2 | STOCK INFORMATION｜Hoosiers Holdings | 2024-06-18 11:37:33 |
| 3284 | 2 | FOR INDIVIDUAL INVESTORS｜Hoosiers Holdings | 2024-06-18 11:37:32 |
| 3284 | 2 | THE MEDIUM-TERM MANAGEMENT PLAN｜Hoosiers Holdings | 2024-06-18 11:37:31 |