| 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 | 240 | 241 | 238 | 239 | 4,200 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 102% | 105% | 88% | 109% |
| 20250121 | 239 | 240 | 238 | 239 | 6,100 | 0 | 100% | 100% | 145% | -- | 100% | 102% | 105% | 88% | 109% |
| 20250122 | 239 | 239 | 238 | 238 | 5,100 | -1 | 100% | 100% | 84% | ▼ | 99% | 101% | 115% | 88% | 104% |
| 20250123 | 239 | 239 | 237 | 237 | 16,600 | -1 | 100% | 99% | 325% | ▼▼ | 100% | 103% | 116% | 96% | 103% |
| 20250124 | 237 | 240 | 237 | 238 | 10,600 | 1 | 100% | 100% | 64% | ▲ | 102% | 103% | 115% | 98% | 104% |
| 20250127 | 239 | 244 | 239 | 244 | 17,500 | 6 | 103% | 102% | 165% | ▲▲ | 99% | 100% | 113% | 100% | 107% |
| 20250128 | 244 | 244 | 240 | 242 | 4,100 | -2 | 99% | 99% | 23% | ▼ | 100% | 100% | 113% | 99% | 106% |
| 20250129 | 243 | 243 | 242 | 242 | 2,000 | 0 | 100% | 100% | 49% | -- | 101% | 100% | 114% | 99% | 105% |
| 20250130 | 242 | 246 | 242 | 244 | 10,800 | 2 | 101% | 101% | 540% | ▲ | 100% | 98% | 112% | 100% | 103% |
| 20250131 | 246 | 249 | 244 | 245 | 20,400 | 1 | 100% | 100% | 189% | ▲▲ | 98% | 98% | 111% | 100% | 103% |
| 20250203 | 248 | 248 | 241 | 243 | 8,500 | -2 | 99% | 98% | 42% | ▼ | 100% | 102% | 113% | 99% | 103% |
| 20250204 | 243 | 243 | 241 | 243 | 6,500 | 0 | 100% | 100% | 76% | -- | 99% | 102% | 113% | 99% | 103% |
| 20250205 | 243 | 243 | 241 | 241 | 3,800 | -2 | 99% | 99% | 58% | ▼ | 100% | 104% | 104% | 98% | 102% |
| 20250206 | 241 | 242 | 240 | 240 | 11,500 | -1 | 100% | 100% | 303% | ▼▼ | 101% | 104% | 102% | 98% | 101% |
| 20250207 | 241 | 245 | 241 | 244 | 5,100 | 4 | 102% | 101% | 44% | ▲ | 102% | 98% | 101% | 100% | 103% |
| 20250210 | 244 | 249 | 242 | 248 | 7,700 | 4 | 102% | 102% | 151% | ▲▲ | 100% | 98% | 100% | 100% | 105% |
| 20250212 | 246 | 247 | 246 | 246 | 9,400 | -2 | 99% | 100% | 122% | ▼ | 102% | 98% | 100% | 99% | 104% |
| 20250213 | 246 | 250 | 246 | 250 | 16,800 | 4 | 102% | 102% | 179% | ▲ | 95% | 111% | 100% | 100% | 105% |
| 20250214 | 247 | 254 | 230 | 235 | 46,300 | -15 | 94% | 95% | 276% | ▼ | 101% | 117% | 105% | 94% | 100% |
| 20250217 | 235 | 242 | 233 | 238 | 8,700 | 3 | 101% | 101% | 19% | ▲ | 101% | 104% | 103% | 95% | 101% |
| 20250218 | 240 | 242 | 240 | 242 | 7,400 | 4 | 102% | 101% | 85% | ▲▲ | 100% | 102% | 104% | 97% | 103% |
| 20250219 | 241 | 243 | 236 | 242 | 16,200 | 0 | 100% | 100% | 219% | -- | 108% | 96% | 99% | 97% | 103% |
| 20250220 | 254 | 293 | 254 | 275 | 1,306,700 | 33 | 114% | 108% | 8066% | ▲ | 100% | 98% | 100% | 100% | 117% |
| 20250225 | 251 | 254 | 248 | 250 | 41,100 | -25 | 91% | 100% | 3% | ▼ | 99% | 98% | 100% | 91% | 106% |
| 20250226 | 250 | 250 | 247 | 247 | 10,700 | -3 | 99% | 99% | 26% | ▼▼ | 96% | 97% | 99% | 90% | 105% |
| 20250227 | 254 | 254 | 243 | 243 | 30,300 | -4 | 98% | 96% | 283% | ▼▼▼ | 100% | 102% | 104% | 88% | 103% |
| 20250228 | 242 | 243 | 239 | 241 | 40,600 | -2 | 99% | 100% | 134% | ▼▼▼▼ | 100% | 100% | 102% | 88% | 103% |
| 20250303 | 245 | 247 | 242 | 246 | 10,600 | 5 | 102% | 100% | 26% | ▲ | 100% | 100% | 103% | 89% | 105% |
| 20250304 | 244 | 245 | 242 | 244 | 10,000 | -2 | 99% | 100% | 94% | ▼ | 101% | 100% | 103% | 89% | 104% |
| 20250305 | 243 | 246 | 241 | 246 | 8,200 | 2 | 101% | 101% | 82% | ▲ | 100% | 99% | 114% | 89% | 105% |
| 20250306 | 245 | 247 | 243 | 244 | 18,300 | -2 | 99% | 100% | 223% | ▼ | 100% | 100% | 115% | 89% | 104% |
| 20250307 | 243 | 243 | 242 | 242 | 11,000 | -2 | 99% | 100% | 60% | ▼▼ | 100% | 100% | 115% | 88% | 103% |
| 20250310 | 243 | 244 | 240 | 244 | 14,000 | 2 | 101% | 100% | 127% | ▲ | 99% | 100% | 115% | 89% | 104% |
| 20250311 | 243 | 243 | 239 | 241 | 12,100 | -3 | 99% | 99% | 86% | ▼ | 100% | 102% | 115% | 88% | 103% |
| 20250312 | 243 | 244 | 241 | 243 | 10,300 | 2 | 101% | 100% | 85% | ▲ | 99% | 102% | 116% | 88% | 103% |
| 20250313 | 242 | 243 | 239 | 240 | 13,000 | -3 | 99% | 99% | 126% | ▼ | 99% | 103% | 132% | 87% | 102% |
| 20250314 | 244 | 244 | 242 | 242 | 8,900 | 2 | 101% | 99% | 68% | ▲ | 99% | 103% | 136% | 88% | 103% |
| 20250317 | 244 | 244 | 242 | 242 | 12,800 | 0 | 100% | 99% | 144% | -- | 102% | 103% | 143% | 88% | 103% |
| 20250318 | 243 | 255 | 241 | 247 | 35,400 | 5 | 102% | 102% | 277% | ▲ | 101% | 102% | 141% | 90% | 104% |
| 20250319 | 246 | 255 | 244 | 248 | 29,800 | 1 | 100% | 101% | 84% | ▲▲ | 101% | 101% | 140% | 90% | 103% |
| 20250321 | 248 | 256 | 247 | 251 | 14,500 | 3 | 101% | 101% | 49% | ▲▲▲ | 98% | 97% | 137% | 91% | 105% |
| 20250324 | 253 | 253 | 249 | 249 | 21,000 | -2 | 99% | 98% | 145% | ▼ | 99% | 96% | 137% | 91% | 104% |
| 20250325 | 253 | 253 | 250 | 250 | 7,600 | 1 | 100% | 99% | 36% | ▲ | 100% | 94% | 138% | 100% | 104% |
| 20250326 | 251 | 253 | 250 | 251 | 10,200 | 1 | 100% | 100% | 134% | ▲▲ | 98% | 94% | 138% | 100% | 105% |
| 20250327 | 251 | 255 | 246 | 246 | 40,800 | -5 | 98% | 98% | 400% | ▼ | 100% | 116% | 143% | 98% | 103% |
| 20250328 | 242 | 245 | 242 | 242 | 15,400 | -4 | 98% | 100% | 38% | ▼▼ | 98% | 116% | 143% | 96% | 101% |
| 20250331 | 242 | 242 | 234 | 236 | 29,200 | -6 | 98% | 98% | 190% | ▼▼▼ | 100% | 113% | 146% | 94% | 100% |
| 20250401 | 237 | 238 | 235 | 237 | 5,900 | 1 | 100% | 100% | 20% | ▲ | 100% | 102% | 125% | 94% | 100% |
| 20250402 | 236 | 237 | 235 | 236 | 14,200 | -1 | 100% | 100% | 241% | ▼ | 120% | 111% | 126% | 94% | 100% |
| 20250403 | 233 | 280 | 225 | 280 | 698,000 | 44 | 119% | 120% | 4915% | ▲ | 97% | 100% | 0% | 100% | 119% |
| 20250404 | 277 | 350 | 239 | 268 | 2,020,700 | -12 | 96% | 97% | 289% | ▼ | 97% | 140% | 0% | 96% | 114% |
| 20250408 | 230 | 302 | 218 | 224 | 1,598,600 | -44 | 84% | 97% | 79% | ▼▼ | 103% | 143% | 0% | 80% | 100% |
| 20250409 | 232 | 254 | 227 | 240 | 683,000 | 16 | 107% | 103% | 43% | ▲ | 104% | 140% | 0% | 86% | 107% |
| 20250410 | 248 | 318 | 248 | 258 | 2,721,900 | 18 | 108% | 104% | 399% | ▲▲ | 104% | 130% | 0% | 92% | 115% |
| 20250411 | 266 | 294 | 265 | 276 | 1,069,600 | 18 | 107% | 104% | 39% | ▲▲▲ | 112% | 102% | 0% | 99% | 123% |
| 20250414 | 287 | 355 | 278 | 322 | 3,191,500 | 46 | 117% | 112% | 298% | ▲▲▲▲ | 101% | 89% | 0% | 100% | 144% |
| 20250415 | 330 | 401 | 312 | 332 | 6,575,800 | 10 | 103% | 101% | 206% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 148% |
| 20250416 | 343 | 375 | 340 | 347 | 1,956,000 | 15 | 105% | 101% | 30% | ▲▲▲▲▲▲ | 81% | 0% | 0% | 100% | 155% |
| 20250417 | 354 | 354 | 284 | 285 | 927,800 | -62 | 82% | 81% | 47% | ▼ | 101% | 0% | 0% | 82% | 127% |
| 20250418 | 291 | 311 | 288 | 294 | 540,300 | 9 | 103% | 101% | 58% | ▲ | % | % | % | 85% | 131% |
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 | 0 | 415,800 | 0 | 188,600 | 0 | 227,200 |
| 2025-04-04 | 3,100 | 255,400 | 3,100 | 159,600 | 0 | 95,800 |
| 2025-03-28 | 0 | 263,500 | 0 | 165,800 | 0 | 97,700 |
| 2025-03-21 | 0 | 276,900 | 0 | 165,800 | 0 | 111,100 |
| 2025-03-14 | 0 | 267,400 | 0 | 166,800 | 0 | 100,600 |
| 2025-03-07 | 0 | 281,300 | 0 | 169,400 | 0 | 111,900 |
| 2025-02-28 | 0 | 285,500 | 0 | 164,700 | 0 | 120,800 |
| 2025-02-21 | 100 | 287,900 | 100 | 164,100 | 0 | 123,800 |
| 2025-02-14 | 0 | 290,900 | 0 | 181,000 | 0 | 109,900 |
| 2025-02-07 | 0 | 290,200 | 0 | 188,400 | 0 | 101,800 |
| 2025-01-31 | 0 | 287,800 | 0 | 187,700 | 0 | 100,100 |
| 2025-01-24 | 0 | 296,200 | 0 | 195,100 | 0 | 101,100 |
| 2025-01-17 | 100 | 297,400 | 100 | 188,700 | 0 | 108,700 |
| 2025-01-10 | 0 | 300,800 | 0 | 191,000 | 0 | 109,800 |
| 2024-12-27 | 0 | 299,800 | 0 | 179,200 | 0 | 120,600 |
| 2024-12-20 | 100 | 295,400 | 100 | 163,400 | 0 | 132,000 |
| 2024-12-13 | 0 | 361,000 | 0 | 226,100 | 0 | 134,900 |
| 2024-12-06 | 0 | 354,200 | 0 | 224,200 | 0 | 130,000 |
| 2024-11-29 | 0 | 365,300 | 0 | 226,400 | 0 | 138,900 |
| 2024-11-22 | 0 | 359,600 | 0 | 224,800 | 0 | 134,800 |
| 2024-11-15 | 0 | 365,000 | 0 | 223,900 | 0 | 141,100 |
| 2024-11-08 | 0 | 368,200 | 0 | 219,900 | 0 | 148,300 |
| 2024-11-01 | 0 | 367,800 | 0 | 216,800 | 0 | 151,000 |
| 2024-10-25 | 0 | 366,800 | 0 | 216,900 | 0 | 149,900 |
| 2024-10-18 | 0 | 366,400 | 0 | 216,500 | 0 | 149,900 |
| 2024-10-11 | 0 | 363,300 | 0 | 216,600 | 0 | 146,700 |
| 2024-10-04 | 0 | 327,100 | 0 | 206,500 | 0 | 120,600 |
| 2024-09-27 | 0 | 335,100 | 0 | 209,000 | 0 | 126,100 |
| 2024-09-20 | 0 | 330,500 | 0 | 204,100 | 0 | 126,400 |
| 2024-09-13 | 0 | 328,500 | 0 | 200,400 | 0 | 128,100 |
| 2024-09-06 | 0 | 320,200 | 0 | 198,700 | 0 | 121,500 |
| 2024-08-30 | 0 | 321,300 | 0 | 193,400 | 0 | 127,900 |
| 2024-08-23 | 0 | 326,200 | 0 | 191,600 | 0 | 134,600 |
| 2024-08-16 | 0 | 347,700 | 0 | 190,900 | 0 | 156,800 |
| 2024-08-09 | 0 | 334,900 | 0 | 169,900 | 0 | 165,000 |
| 2024-08-02 | 0 | 409,200 | 0 | 190,300 | 0 | 218,900 |
| 2024-07-26 | 0 | 418,300 | 0 | 192,700 | 0 | 225,600 |
| 2024-07-19 | 0 | 403,100 | 0 | 189,100 | 0 | 214,000 |
| 2024-07-12 | 0 | 397,800 | 0 | 189,100 | 0 | 208,700 |
| 2024-07-05 | 0 | 400,700 | 0 | 188,800 | 0 | 211,900 |
| 2024-06-28 | 0 | 380,600 | 0 | 184,000 | 0 | 196,600 |
| 2024-06-21 | 0 | 372,100 | 0 | 186,300 | 0 | 185,800 |
| 2024-06-14 | 0 | 375,000 | 0 | 182,800 | 0 | 192,200 |
| 2024-06-07 | 0 | 365,600 | 0 | 176,700 | 0 | 188,900 |
| 2024-05-31 | 0 | 366,900 | 0 | 177,000 | 0 | 189,900 |
| 2024-05-24 | 0 | 381,400 | 0 | 174,800 | 0 | 206,600 |
| 2024-05-17 | 0 | 395,100 | 0 | 177,600 | 0 | 217,500 |
| 2024-05-10 | 0 | 378,000 | 0 | 166,100 | 0 | 211,900 |
| 2024-05-02 | 0 | 385,000 | 0 | 174,100 | 0 | 210,900 |
| 2024-04-26 | 0 | 383,400 | 0 | 176,200 | 0 | 207,200 |
| 2024-04-19 | 0 | 418,500 | 0 | 178,000 | 0 | 240,500 |
| 2024-04-12 | 0 | 404,700 | 0 | 173,000 | 0 | 231,700 |
| 2024-04-05 | 0 | 409,300 | 0 | 177,000 | 0 | 232,300 |
| 2024-03-29 | 0 | 418,300 | 0 | 186,000 | 0 | 232,300 |
| 2024-03-22 | 0 | 424,700 | 0 | 179,200 | 0 | 245,500 |
| 2024-03-15 | 0 | 443,500 | 0 | 181,600 | 0 | 261,900 |
| 2024-03-08 | 0 | 410,900 | 0 | 174,700 | 0 | 236,200 |
| 2024-03-01 | 0 | 411,000 | 0 | 174,800 | 0 | 236,200 |
| 2024-02-22 | 0 | 395,200 | 0 | 164,100 | 0 | 231,100 |
| 2024-02-16 | 0 | 391,500 | 0 | 167,100 | 0 | 224,400 |
| 2024-02-09 | 0 | 387,400 | 0 | 147,500 | 0 | 239,900 |
| 2024-02-02 | 0 | 401,600 | 0 | 157,000 | 0 | 244,600 |
| 2024-01-26 | 0 | 365,100 | 0 | 142,300 | 0 | 222,800 |
| 2024-01-19 | 0 | 360,100 | 0 | 145,300 | 0 | 214,800 |
| 2024-01-12 | 0 | 382,500 | 0 | 147,300 | 0 | 235,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | Barclays Capital Securities Ltd | 114,238 | 3.34% | ▲ | 30,410 | 343 | 375 | 340 | 347 | 1,956,000 |
| 2025-04-16 | JANE STREET GLOBAL TRADING, LLC | 17,600 | 0.51% | ▲ | 343 | 375 | 340 | 347 | 1,956,000 | |
| 2025-04-15 | Barclays Capital Securities Ltd | 83,828 | 2.45% | ▲ | 45,090 | 330 | 401 | 312 | 332 | 6,575,800 |
| 2025-04-14 | Barclays Capital Securities Ltd | 38,738 | 1.13% | ▲ | 287 | 355 | 278 | 322 | 3,191,500 | |
| 2025-04-10 | Nomura International plc | 5,300 | 0.15% | ▼ | -12,000 | 248 | 318 | 248 | 258 | 2,721,900 |
| 2025-04-09 | Nomura International plc | 17,300 | 0.50% | ▲ | 1,800 | 232 | 254 | 227 | 240 | 683,000 |
| 2025-04-08 | Nomura International plc | 15,500 | 0.45% | ▼ | -2,200 | 230 | 302 | 218 | 224 | 1,598,600 |
| 2025-04-07 | Nomura International plc | 17,700 | 0.51% | ▼ | -110,800 | 188 | 232 | 188 | 222 | 948,000 |
| 2025-04-04 | Nomura International plc | 128,500 | 3.76% | ▼ | -22,400 | 277 | 350 | 239 | 268 | 2,020,700 |
| 2025-04-04 | 個人 | 0 | 0.00% | ▼ | -36,600 | 277 | 350 | 239 | 268 | 2,020,700 |
| 2025-04-03 | 山和証券株式会社 | 36,300 | 1.03% | ▲ | 233 | 280 | 225 | 280 | 698,000 | |
| 2025-04-03 | Nomura International plc | 150,900 | 4.42% | ▲ | 233 | 280 | 225 | 280 | 698,000 | |
| 2025-04-03 | 個人 | 36,600 | 1.07% | ▲ | 233 | 280 | 225 | 280 | 698,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250219 | 15:30 | フジタコーポ | 株主優待制度の変更に関するお知らせ |
| 20250214 | 15:00 | フジタコーポ | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20250214 | 15:00 | フジタコーポ | 2025年３月期第３四半期決算補足説明資料 |
| 20241218 | 15:30 | フジタコーポ | 株主優待制度の新設に関するお知らせ |
| 20241114 | 15:00 | フジタコーポ | 2025年３月期第２四半期（中間期）連結業績予想と実数値の差異に関するお知らせ |
| 20241114 | 15:00 | フジタコーポ | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241114 | 15:00 | フジタコーポ | 2025年3月期 第２四半期決算補足説明資料 |
| 20240927 | 11:30 | フジタコーポ | リファイナンス資金の借入（借換）及び当座貸越契約の締結に関するお知らせ |
| 20240813 | 15:00 | フジタコーポ | 2025年３月期第１四半期決算短信［日本基準］（連結） |
| 20240813 | 15:00 | フジタコーポ | 2025年3月期 第1四半期決算補足説明資料 |
| 20240626 | 15:00 | フジタコーポ | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240515 | 15:00 | フジタコーポ | 特別損失の発生に関するお知らせ |
| 20240515 | 15:00 | フジタコーポ | 通期業績予想値と実績値の差異に関するお知らせ |
| 20240515 | 15:00 | フジタコーポ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | フジタコーポ | 2024年３月期 決算補足説明資料 |
| 20240515 | 15:00 | フジタコーポ | 役員人事及び補欠監査役候補選任に関するお知らせ |
| 20240213 | 15:00 | フジタコーポ | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | フジタコーポ | 特別損失の発生に関するお知らせ |
| 20240213 | 15:00 | フジタコーポ | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240213 | 15:00 | フジタコーポ | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3370 | 2 | 中期経営計画 - 株式会社フジタコーポレーション | 2024-06-21 12:45:55 |
| 3370 | 2 | 有価証券報告書 - 株式会社フジタコーポレーション | 2024-06-21 12:45:54 |
| 3370 | 2 | 決算短信 - 株式会社フジタコーポレーション | 2024-06-21 12:45:52 |
| 3370 | 2 | 事業の内容 - 株式会社フジタコーポレーション | 2024-06-21 12:45:50 |
| 3370 | 2 | 財務情報 - 株式会社フジタコーポレーション | 2024-06-21 12:45:48 |
| 3370 | 2 | 財務ハイライト - 株式会社フジタコーポレーション | 2024-06-21 12:45:46 |
| 3370 | 2 | 株主の皆様へ - 株式会社フジタコーポレーション | 2024-06-21 12:45:45 |
| 3370 | 2 | NEWS - 株式会社フジタコーポレーション | 2024-06-15 12:31:55 |
| 3370 | 2 | IR情報 - 株式会社フジタコーポレーション | 2024-06-15 12:31:37 |
| 3370 | 3 | ★月次売上速報更新いたしました - 株式会社フジタコーポレーション | 2025-01-15 13:31:31 |