[3370]フジタコーポ:【FC】外食・物販のFC展開に加え、自社ブランドも構築
Yahoo! 【スタンダード/27小売業】 売上高:48920 当期純利益:960 総資産:27980 時価:11億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 390 | 399 | 390 | 394 | 40,400 | -47,700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 7% |
| 20251113 | 394 | 395 | 389 | 392 | 18,100 | -22,300 | 99% | ▼ | 8828 | 0 | 0 | 89% | 6% |
| 20251114 | 392 | 398 | 390 | 396 | 36,000 | 17,900 | 101% | ▲ | 1171 | 0 | 0 | 90% | 7% |
| 20251117 | 395 | 395 | 372 | 372 | 52,600 | 16,600 | 94% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20251118 | 378 | 378 | 366 | 366 | 29,800 | -22,800 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251119 | 365 | 369 | 357 | 357 | 29,100 | -700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251120 | 359 | 399 | 359 | 369 | 170,800 | 141,700 | 103% | ▲ | 1171 | 10 | 0 | 93% | 3% |
| 20251121 | 367 | 368 | 358 | 361 | 42,500 | -128,300 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251125 | 362 | 364 | 360 | 360 | 10,800 | -31,700 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 1% |
| 20251126 | 361 | 367 | 355 | 363 | 30,700 | 19,900 | 101% | ▲ | 1771 | 0 | 0 | 92% | 2% |
| 20251127 | 361 | 365 | 360 | 362 | 9,000 | -21,700 | 100% | ▼ | 8258 | 0 | 0 | 91% | 1% |
| 20251128 | 366 | 379 | 365 | 368 | 51,800 | 42,800 | 102% | ▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251201 | 368 | 368 | 361 | 361 | 13,700 | -38,100 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251202 | 363 | 367 | 362 | 363 | 12,000 | -1,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20251203 | 365 | 368 | 361 | 361 | 15,900 | 3,900 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251204 | 360 | 364 | 331 | 337 | 136,900 | 121,000 | 93% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251205 | 335 | 335 | 331 | 334 | 35,700 | -101,200 | 99% | ▼▼▼ | 8588 | 0 | 0 | 84% | 0% |
| 20251208 | 332 | 337 | 322 | 322 | 95,100 | 59,400 | 96% | ▼▼▼▼ | 1777 | 0 | 0 | 81% | 0% |
| 20251209 | 321 | 330 | 321 | 323 | 39,200 | -55,900 | 100% | ▲ | 8882 | 0 | 0 | 82% | 0% |
| 20251210 | 323 | 328 | 322 | 324 | 19,300 | -19,900 | 100% | ▲▲ | 8222 | 0 | 0 | 82% | 1% |
| 20251211 | 326 | 332 | 323 | 325 | 19,800 | 500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 82% | 1% |
| 20251212 | 325 | 350 | 315 | 324 | 246,800 | 227,000 | 100% | ▼ | 1777 | 0 | 0 | 82% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3370 | Nomura International plc | 18,400 | 1% | ▼ | -12,400 |
| 2025-12-04 | 3370 | Nomura International plc | 30,800 | 1% | ▲ | 4,700 |
| 2025-12-03 | 3370 | Nomura International plc | 26,100 | 1% | ▼ | -3,200 |
| 2025-11-26 | 3370 | Nomura International plc | 29,300 | 1% | ▲ | 2,900 |
| 2025-11-25 | 3370 | JPM Securities Japan Co Ltd. | 20,300 | 1% | ▼ | -500 |
| 2025-11-21 | 3370 | Nomura International plc | 26,400 | 1% | ▼ | -1,200 |
| 2025-11-20 | 3370 | Nomura International plc | 27,600 | 1% | ▼ | |
| 2025-11-19 | 3370 | Barclays Capital Securities Ltd | 17,000 | 0% | ▼ | -3,200 |
| 2025-11-19 | 3370 | JPM Securities Japan Co Ltd. | 20,800 | 1% | ▼ | -6,600 |
| 2025-11-17 | 3370 | JPM Securities Japan Co Ltd. | 27,400 | 1% | ▼ | -400 |
| 2025-11-14 | 3370 | JPM Securities Japan Co Ltd. | 27,800 | 1% | ▲ | 700 |
| 2025-11-14 | 3370 | Barclays Capital Securities Ltd | 20,200 | 1% | ▼ | -1,800 |
| 2025-11-14 | 3370 | Nomura International plc | 32,000 | 1% | ▲ | 1,400 |
| 2025-11-13 | 3370 | Barclays Capital Securities Ltd | 22,000 | 1% | ▼ | -20,500 |
| 2025-11-12 | 3370 | JPM Securities Japan Co Ltd. | 27,100 | 1% | ▼ | -6,600 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 332,700 | 0 | 147,700 | 0 | 185,000 | 0 |
| 2025-11-28 | 313,100 | 0 | 136,200 | 0 | 176,900 | 0 |
| 2025-11-21 | 332,800 | 0 | 157,500 | 0 | 175,300 | 0 |
| 2025-11-14 | 365,100 | 0 | 182,100 | 0 | 183,000 | 0 |