| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 244 | 244 | 243 | 243 | 1,200 | 0 | 100% | 100% | 15% | -- | 99% | 99% | 99% | 97% | 102% |
| 20240925 | 244 | 244 | 238 | 242 | 13,700 | -1 | 100% | 99% | 1142% | ▼ | 99% | 99% | 99% | 96% | 102% |
| 20240926 | 244 | 245 | 241 | 241 | 6,500 | -1 | 100% | 99% | 47% | ▼▼ | 100% | 99% | 100% | 96% | 101% |
| 20240927 | 241 | 247 | 240 | 241 | 12,400 | 0 | 100% | 100% | 191% | -- | 98% | 99% | 100% | 96% | 101% |
| 20240930 | 240 | 241 | 235 | 236 | 15,100 | -5 | 98% | 98% | 122% | ▼ | 102% | 102% | 102% | 94% | 100% |
| 20241001 | 237 | 241 | 237 | 241 | 3,600 | 5 | 102% | 102% | 24% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241002 | 239 | 242 | 239 | 239 | 2,800 | -2 | 99% | 100% | 78% | ▼ | 98% | 100% | 100% | 95% | 101% |
| 20241003 | 242 | 242 | 238 | 238 | 5,000 | -1 | 100% | 98% | 179% | ▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20241004 | 238 | 240 | 237 | 238 | 8,500 | 0 | 100% | 100% | 170% | -- | 102% | 102% | 102% | 95% | 101% |
| 20241007 | 238 | 243 | 238 | 242 | 14,100 | 4 | 102% | 102% | 166% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241008 | 241 | 241 | 240 | 240 | 7,100 | -2 | 99% | 100% | 50% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241009 | 242 | 242 | 239 | 241 | 27,900 | 1 | 100% | 100% | 393% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241010 | 241 | 243 | 241 | 242 | 1,500 | 1 | 100% | 100% | 5% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241011 | 241 | 243 | 240 | 241 | 4,600 | -1 | 100% | 100% | 307% | ▼ | 99% | 98% | 100% | 98% | 102% |
| 20241015 | 243 | 243 | 241 | 241 | 600 | 0 | 100% | 99% | 13% | -- | 100% | 99% | 100% | 99% | 102% |
| 20241016 | 241 | 242 | 240 | 240 | 1,100 | -1 | 100% | 100% | 183% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20241017 | 241 | 241 | 241 | 241 | 200 | 1 | 100% | 100% | 18% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241018 | 240 | 241 | 239 | 239 | 7,200 | -2 | 99% | 100% | 3600% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241021 | 239 | 239 | 239 | 239 | 2,300 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241022 | 239 | 239 | 239 | 239 | 2,500 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241023 | 239 | 239 | 239 | 239 | 2,400 | 0 | 100% | 100% | 96% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241024 | 239 | 240 | 238 | 239 | 7,000 | 0 | 100% | 100% | 292% | -- | 99% | 101% | 100% | 99% | 101% |
| 20241025 | 240 | 240 | 238 | 238 | 4,000 | -1 | 100% | 99% | 57% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241028 | 238 | 238 | 236 | 237 | 7,800 | -1 | 100% | 100% | 195% | ▼▼ | 102% | 102% | 102% | 98% | 100% |
| 20241029 | 237 | 241 | 237 | 241 | 2,400 | 4 | 102% | 102% | 31% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241030 | 241 | 242 | 240 | 242 | 4,100 | 1 | 100% | 100% | 171% | ▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241031 | 242 | 242 | 239 | 240 | 2,800 | -2 | 99% | 99% | 68% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241101 | 240 | 241 | 240 | 241 | 1,600 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241105 | 240 | 242 | 238 | 241 | 3,400 | 0 | 100% | 100% | 213% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241106 | 240 | 241 | 240 | 241 | 2,100 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241107 | 241 | 241 | 240 | 241 | 1,700 | 0 | 100% | 100% | 81% | -- | 99% | 100% | 100% | 100% | 102% |
| 20241108 | 241 | 241 | 238 | 238 | 5,000 | -3 | 99% | 99% | 294% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241111 | 239 | 239 | 237 | 239 | 8,600 | 1 | 100% | 100% | 172% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241112 | 240 | 242 | 240 | 240 | 9,500 | 1 | 100% | 100% | 110% | ▲▲ | 98% | 100% | 99% | 99% | 101% |
| 20241113 | 241 | 241 | 237 | 237 | 7,900 | -3 | 99% | 98% | 83% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20241114 | 238 | 260 | 238 | 241 | 45,700 | 4 | 102% | 101% | 578% | ▲ | 98% | 99% | 98% | 100% | 102% |
| 20241115 | 243 | 243 | 237 | 238 | 15,700 | -3 | 99% | 98% | 34% | ▼ | 99% | 101% | 99% | 98% | 100% |
| 20241118 | 238 | 238 | 236 | 236 | 4,200 | -2 | 99% | 99% | 27% | ▼▼ | 102% | 102% | 99% | 98% | 100% |
| 20241119 | 236 | 240 | 236 | 240 | 12,300 | 4 | 102% | 102% | 293% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20241120 | 240 | 241 | 239 | 241 | 13,700 | 1 | 100% | 100% | 111% | ▲▲ | 100% | 99% | 95% | 100% | 102% |
| 20241121 | 241 | 241 | 239 | 241 | 18,100 | 0 | 100% | 100% | 132% | -- | 100% | 99% | 113% | 100% | 102% |
| 20241122 | 240 | 241 | 239 | 241 | 8,000 | 0 | 100% | 100% | 44% | -- | 100% | 98% | 113% | 100% | 102% |
| 20241125 | 241 | 245 | 230 | 240 | 19,100 | -1 | 100% | 100% | 239% | ▼ | 99% | 99% | 113% | 99% | 102% |
| 20241126 | 240 | 240 | 236 | 237 | 7,000 | -3 | 99% | 99% | 37% | ▼▼ | 100% | 99% | 115% | 98% | 100% |
| 20241127 | 237 | 238 | 236 | 238 | 3,600 | 1 | 100% | 100% | 51% | ▲ | 100% | 98% | 114% | 98% | 101% |
| 20241128 | 238 | 239 | 237 | 237 | 7,300 | -1 | 100% | 100% | 203% | ▼ | 100% | 99% | 115% | 98% | 100% |
| 20241129 | 237 | 239 | 237 | 237 | 2,400 | 0 | 100% | 100% | 33% | -- | 99% | 97% | 114% | 98% | 100% |
| 20241202 | 238 | 238 | 234 | 235 | 9,200 | -2 | 99% | 99% | 383% | ▼ | 100% | 96% | 116% | 98% | 100% |
| 20241203 | 235 | 235 | 233 | 234 | 7,100 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 97% | 116% | 97% | 100% |
| 20241204 | 235 | 235 | 234 | 234 | 4,500 | 0 | 100% | 100% | 63% | -- | 98% | 97% | 116% | 97% | 100% |
| 20241205 | 235 | 235 | 230 | 230 | 12,500 | -4 | 98% | 98% | 278% | ▼ | 97% | 98% | 108% | 95% | 100% |
| 20241206 | 230 | 231 | 221 | 224 | 17,900 | -6 | 97% | 97% | 143% | ▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241209 | 224 | 227 | 223 | 226 | 9,900 | 2 | 101% | 101% | 55% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241210 | 226 | 227 | 225 | 227 | 29,000 | 1 | 100% | 100% | 293% | ▲▲ | 99% | 98% | 0% | 94% | 101% |
| 20241211 | 227 | 227 | 223 | 225 | 14,800 | -2 | 99% | 99% | 51% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20241212 | 226 | 226 | 222 | 224 | 5,700 | -1 | 100% | 99% | 39% | ▼▼ | 101% | 123% | 0% | 93% | 100% |
| 20241213 | 222 | 225 | 222 | 224 | 4,800 | 0 | 100% | 101% | 84% | -- | 100% | 122% | 0% | 93% | 100% |
| 20241216 | 223 | 223 | 220 | 222 | 7,100 | -2 | 99% | 100% | 148% | ▼ | 99% | 112% | 0% | 92% | 100% |
| 20241217 | 221 | 221 | 218 | 219 | 29,500 | -3 | 99% | 99% | 415% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241218 | 222 | 222 | 218 | 220 | 4,700 | 1 | 100% | 99% | 16% | ▲ | 105% | 0% | 0% | 91% | 100% |
| 20241219 | 260 | 300 | 250 | 272 | 2,778,300 | 52 | 124% | 105% | 59113% | ▲▲ | 92% | 0% | 0% | 100% | 124% |
| 20241220 | 270 | 270 | 244 | 248 | 314,900 | -24 | 91% | 92% | 11% | ▼ | % | % | % | 91% | 113% |
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 |
|---|---|---|---|---|---|---|
| 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 1 | 株式会社フジタコーポレーション - | 2024-12-22 06:21:02 |
| 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 |