| 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 | 352 | 365 | 352 | 354 | 120,100 | 2 | 101% | 101% | 91% | ▲ | 98% | 101% | 96% | 85% | 119% |
| 20250121 | 358 | 358 | 347 | 352 | 69,300 | -2 | 99% | 98% | 58% | ▼ | 100% | 100% | 99% | 84% | 119% |
| 20250122 | 350 | 351 | 347 | 349 | 46,100 | -3 | 99% | 100% | 67% | ▼▼ | 102% | 101% | 99% | 83% | 118% |
| 20250123 | 347 | 356 | 347 | 354 | 61,600 | 5 | 101% | 102% | 134% | ▲ | 103% | 98% | 97% | 85% | 119% |
| 20250124 | 354 | 363 | 349 | 363 | 105,700 | 9 | 103% | 103% | 172% | ▲▲ | 96% | 97% | 103% | 87% | 121% |
| 20250127 | 363 | 364 | 350 | 350 | 91,800 | -13 | 96% | 96% | 87% | ▼ | 100% | 101% | 107% | 84% | 116% |
| 20250128 | 350 | 353 | 347 | 349 | 60,800 | -1 | 100% | 100% | 66% | ▼▼ | 99% | 97% | 107% | 83% | 115% |
| 20250129 | 350 | 352 | 344 | 346 | 48,900 | -3 | 99% | 99% | 80% | ▼▼▼ | 99% | 99% | 108% | 83% | 107% |
| 20250130 | 345 | 345 | 340 | 340 | 50,500 | -6 | 98% | 99% | 103% | ▼▼▼▼ | 102% | 99% | 109% | 81% | 100% |
| 20250131 | 344 | 353 | 341 | 352 | 64,500 | 12 | 104% | 102% | 128% | ▲ | 97% | 97% | 107% | 84% | 104% |
| 20250203 | 350 | 353 | 340 | 341 | 51,800 | -11 | 97% | 97% | 80% | ▼ | 98% | 98% | 108% | 82% | 100% |
| 20250204 | 346 | 347 | 340 | 340 | 32,200 | -1 | 100% | 98% | 62% | ▼▼ | 101% | 101% | 110% | 88% | 100% |
| 20250205 | 340 | 344 | 337 | 342 | 28,200 | 2 | 101% | 101% | 88% | ▲ | 100% | 101% | 110% | 89% | 101% |
| 20250206 | 340 | 344 | 340 | 340 | 14,900 | -2 | 99% | 100% | 53% | ▼ | 100% | 102% | 109% | 89% | 100% |
| 20250207 | 338 | 342 | 338 | 338 | 20,900 | -2 | 99% | 100% | 140% | ▼▼ | 100% | 98% | 109% | 88% | 100% |
| 20250210 | 338 | 344 | 335 | 337 | 51,500 | -1 | 100% | 100% | 246% | ▼▼▼ | 102% | 96% | 108% | 88% | 100% |
| 20250212 | 339 | 350 | 339 | 345 | 41,400 | 8 | 102% | 102% | 80% | ▲ | 101% | 97% | 106% | 93% | 102% |
| 20250213 | 342 | 349 | 340 | 345 | 38,100 | 0 | 100% | 101% | 92% | -- | 99% | 101% | 108% | 95% | 102% |
| 20250214 | 332 | 335 | 326 | 330 | 117,800 | -15 | 96% | 99% | 309% | ▼ | 98% | 113% | 108% | 91% | 100% |
| 20250217 | 331 | 331 | 323 | 325 | 53,800 | -5 | 98% | 98% | 46% | ▼▼ | 100% | 115% | 111% | 90% | 100% |
| 20250218 | 325 | 330 | 325 | 326 | 29,500 | 1 | 100% | 100% | 55% | ▲ | 101% | 113% | 111% | 90% | 100% |
| 20250219 | 327 | 335 | 324 | 331 | 47,700 | 5 | 102% | 101% | 162% | ▲▲ | 101% | 111% | 109% | 91% | 102% |
| 20250220 | 332 | 341 | 329 | 336 | 38,800 | 5 | 102% | 101% | 81% | ▲▲▲ | 96% | 94% | 93% | 93% | 103% |
| 20250225 | 390 | 395 | 371 | 374 | 718,500 | 38 | 111% | 96% | 1852% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 115% |
| 20250226 | 368 | 379 | 359 | 370 | 248,400 | -4 | 99% | 101% | 35% | ▼ | 96% | 93% | 94% | 99% | 114% |
| 20250227 | 385 | 385 | 367 | 370 | 123,600 | 0 | 100% | 96% | 50% | -- | 100% | 98% | 100% | 99% | 114% |
| 20250228 | 364 | 375 | 360 | 365 | 118,300 | -5 | 99% | 100% | 96% | ▼ | 99% | 96% | 99% | 98% | 112% |
| 20250303 | 367 | 370 | 361 | 363 | 80,500 | -2 | 99% | 99% | 68% | ▼▼ | 99% | 98% | 101% | 97% | 112% |
| 20250304 | 361 | 363 | 353 | 357 | 100,900 | -6 | 98% | 99% | 125% | ▼▼▼ | 100% | 99% | 102% | 95% | 110% |
| 20250305 | 357 | 362 | 352 | 357 | 80,000 | 0 | 100% | 100% | 79% | -- | 99% | 100% | 102% | 95% | 110% |
| 20250306 | 356 | 360 | 353 | 354 | 50,100 | -3 | 99% | 99% | 63% | ▼ | 99% | 101% | 101% | 95% | 109% |
| 20250307 | 353 | 357 | 350 | 351 | 84,500 | -3 | 99% | 99% | 169% | ▼▼ | 101% | 102% | 101% | 94% | 108% |
| 20250310 | 351 | 355 | 349 | 353 | 59,500 | 2 | 101% | 101% | 70% | ▲ | 100% | 103% | 101% | 94% | 109% |
| 20250311 | 348 | 354 | 345 | 349 | 84,800 | -4 | 99% | 100% | 143% | ▼ | 101% | 102% | 100% | 93% | 107% |
| 20250312 | 350 | 362 | 350 | 355 | 65,400 | 6 | 102% | 101% | 77% | ▲ | 99% | 101% | 98% | 95% | 109% |
| 20250313 | 357 | 358 | 353 | 353 | 43,800 | -2 | 99% | 99% | 67% | ▼ | 101% | 103% | 98% | 94% | 109% |
| 20250314 | 352 | 363 | 352 | 357 | 65,700 | 4 | 101% | 101% | 150% | ▲ | 100% | 101% | 93% | 95% | 110% |
| 20250317 | 358 | 361 | 354 | 357 | 41,400 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 93% | 95% | 110% |
| 20250318 | 357 | 360 | 357 | 357 | 28,400 | 0 | 100% | 100% | 69% | -- | 101% | 99% | 90% | 95% | 110% |
| 20250319 | 356 | 363 | 356 | 360 | 37,800 | 3 | 101% | 101% | 133% | ▲ | 101% | 98% | 89% | 96% | 110% |
| 20250321 | 360 | 366 | 360 | 363 | 40,900 | 3 | 101% | 101% | 108% | ▲▲ | 97% | 95% | 88% | 97% | 110% |
| 20250324 | 368 | 369 | 358 | 358 | 60,100 | -5 | 99% | 97% | 147% | ▼ | 98% | 97% | 90% | 96% | 107% |
| 20250325 | 359 | 359 | 352 | 353 | 45,200 | -5 | 99% | 98% | 75% | ▼▼ | 99% | 97% | 91% | 94% | 101% |
| 20250326 | 355 | 355 | 351 | 352 | 31,800 | -1 | 100% | 99% | 70% | ▼▼▼ | 98% | 95% | 91% | 95% | 101% |
| 20250327 | 352 | 352 | 346 | 346 | 61,600 | -6 | 98% | 98% | 194% | ▼▼▼▼ | 101% | 96% | 93% | 94% | 100% |
| 20250328 | 346 | 352 | 345 | 350 | 61,000 | 4 | 101% | 101% | 99% | ▲ | 100% | 93% | 93% | 96% | 101% |
| 20250331 | 345 | 354 | 336 | 345 | 105,800 | -5 | 99% | 100% | 173% | ▼ | 96% | 89% | 94% | 95% | 100% |
| 20250401 | 341 | 343 | 325 | 328 | 117,600 | -17 | 95% | 96% | 111% | ▼▼ | 101% | 92% | 97% | 90% | 100% |
| 20250402 | 331 | 346 | 327 | 333 | 39,700 | 5 | 102% | 101% | 34% | ▲ | 99% | 96% | 99% | 92% | 102% |
| 20250403 | 325 | 328 | 318 | 322 | 97,000 | -11 | 97% | 99% | 244% | ▼ | 96% | 101% | 0% | 89% | 100% |
| 20250404 | 311 | 316 | 293 | 299 | 169,500 | -23 | 93% | 96% | 175% | ▼▼ | 105% | 110% | 0% | 82% | 100% |
| 20250408 | 288 | 310 | 288 | 303 | 69,200 | 4 | 101% | 105% | 41% | ▲ | 97% | 106% | 0% | 83% | 101% |
| 20250409 | 300 | 300 | 287 | 292 | 51,500 | -11 | 96% | 97% | 74% | ▼ | 99% | 100% | 0% | 80% | 100% |
| 20250410 | 316 | 316 | 301 | 313 | 64,000 | 21 | 107% | 99% | 124% | ▲ | 103% | 104% | 0% | 86% | 107% |
| 20250411 | 306 | 315 | 300 | 315 | 35,200 | 2 | 101% | 103% | 55% | ▲▲ | 98% | 100% | 0% | 87% | 108% |
| 20250414 | 323 | 326 | 316 | 317 | 48,500 | 2 | 101% | 98% | 138% | ▲▲▲ | 100% | 101% | 0% | 87% | 109% |
| 20250415 | 318 | 320 | 304 | 317 | 19,200 | 0 | 100% | 100% | 40% | -- | 98% | 0% | 0% | 87% | 109% |
| 20250416 | 319 | 319 | 312 | 312 | 14,400 | -5 | 98% | 98% | 75% | ▼ | 102% | 0% | 0% | 86% | 107% |
| 20250417 | 312 | 322 | 311 | 318 | 38,200 | 6 | 102% | 102% | 265% | ▲ | 102% | 0% | 0% | 88% | 109% |
| 20250418 | 317 | 324 | 313 | 322 | 33,700 | 4 | 101% | 102% | 88% | ▲▲ | % | % | % | 89% | 110% |
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 | 83,600 | 392,000 | 0 | 169,500 | 83,600 | 222,500 |
| 2025-04-04 | 88,100 | 413,500 | 0 | 168,400 | 88,100 | 245,100 |
| 2025-03-28 | 119,000 | 481,300 | 0 | 201,500 | 119,000 | 279,800 |
| 2025-03-21 | 98,100 | 474,800 | 0 | 195,600 | 98,100 | 279,200 |
| 2025-03-14 | 67,500 | 473,000 | 0 | 201,900 | 67,500 | 271,100 |
| 2025-03-07 | 114,900 | 464,500 | 0 | 215,700 | 114,900 | 248,800 |
| 2025-02-28 | 123,900 | 460,700 | 0 | 214,800 | 123,900 | 245,900 |
| 2025-02-21 | 343,300 | 579,700 | 0 | 212,400 | 343,300 | 367,300 |
| 2025-02-14 | 61,400 | 414,200 | 0 | 226,300 | 61,400 | 187,900 |
| 2025-02-07 | 73,600 | 434,000 | 0 | 241,300 | 73,600 | 192,700 |
| 2025-01-31 | 86,100 | 441,900 | 0 | 242,200 | 86,100 | 199,700 |
| 2025-01-24 | 87,600 | 440,400 | 0 | 240,700 | 87,600 | 199,700 |
| 2025-01-17 | 107,000 | 453,800 | 0 | 244,300 | 107,000 | 209,500 |
| 2025-01-10 | 154,500 | 423,800 | 0 | 236,500 | 154,500 | 187,300 |
| 2024-12-27 | 89,000 | 435,300 | 0 | 242,600 | 89,000 | 192,700 |
| 2024-12-20 | 37,900 | 389,500 | 0 | 218,200 | 37,900 | 171,300 |
| 2024-12-13 | 43,100 | 384,800 | 0 | 214,700 | 43,100 | 170,100 |
| 2024-12-06 | 66,400 | 402,700 | 0 | 214,700 | 66,400 | 188,000 |
| 2024-11-29 | 62,800 | 444,900 | 300 | 226,200 | 62,500 | 218,700 |
| 2024-11-22 | 8,800 | 411,800 | 0 | 221,200 | 8,800 | 190,600 |
| 2024-11-15 | 9,300 | 409,300 | 0 | 221,900 | 9,300 | 187,400 |
| 2024-11-08 | 13,800 | 405,700 | 0 | 219,300 | 13,800 | 186,400 |
| 2024-11-01 | 12,900 | 406,400 | 0 | 219,500 | 12,900 | 186,900 |
| 2024-10-25 | 12,900 | 405,100 | 0 | 221,900 | 12,900 | 183,200 |
| 2024-10-18 | 14,900 | 404,400 | 0 | 220,800 | 14,900 | 183,600 |
| 2024-10-11 | 14,900 | 401,900 | 0 | 220,400 | 14,900 | 181,500 |
| 2024-10-04 | 15,300 | 382,900 | 0 | 209,000 | 15,300 | 173,900 |
| 2024-09-27 | 15,100 | 370,200 | 0 | 202,200 | 15,100 | 168,000 |
| 2024-09-20 | 15,500 | 386,000 | 0 | 207,400 | 15,500 | 178,600 |
| 2024-09-13 | 12,700 | 395,300 | 0 | 201,600 | 12,700 | 193,700 |
| 2024-09-06 | 11,700 | 397,800 | 0 | 196,600 | 11,700 | 201,200 |
| 2024-08-30 | 14,600 | 402,200 | 0 | 193,400 | 14,600 | 208,800 |
| 2024-08-23 | 15,900 | 414,900 | 0 | 194,700 | 15,900 | 220,200 |
| 2024-08-16 | 14,800 | 412,700 | 0 | 193,800 | 14,800 | 218,900 |
| 2024-08-09 | 13,800 | 428,300 | 0 | 205,500 | 13,800 | 222,800 |
| 2024-08-02 | 9,700 | 551,400 | 0 | 222,500 | 9,700 | 328,900 |
| 2024-07-26 | 10,800 | 549,200 | 0 | 221,100 | 10,800 | 328,100 |
| 2024-07-19 | 14,000 | 550,600 | 0 | 214,200 | 14,000 | 336,400 |
| 2024-07-12 | 15,000 | 551,100 | 0 | 215,800 | 15,000 | 335,300 |
| 2024-07-05 | 16,500 | 560,500 | 0 | 205,900 | 16,500 | 354,600 |
| 2024-06-28 | 19,100 | 555,000 | 0 | 189,300 | 19,100 | 365,700 |
| 2024-06-21 | 25,400 | 570,800 | 0 | 190,200 | 25,400 | 380,600 |
| 2024-06-14 | 24,400 | 509,500 | 0 | 174,900 | 24,400 | 334,600 |
| 2024-06-07 | 17,100 | 455,900 | 0 | 179,700 | 17,100 | 276,200 |
| 2024-05-31 | 13,300 | 431,900 | 0 | 166,600 | 13,300 | 265,300 |
| 2024-05-24 | 14,400 | 458,100 | 0 | 173,300 | 14,400 | 284,800 |
| 2024-05-17 | 14,900 | 476,200 | 0 | 208,300 | 14,900 | 267,900 |
| 2024-05-10 | 11,700 | 511,100 | 0 | 213,600 | 11,700 | 297,500 |
| 2024-05-02 | 11,400 | 507,900 | 0 | 210,500 | 11,400 | 297,400 |
| 2024-04-26 | 13,000 | 517,900 | 0 | 215,300 | 13,000 | 302,600 |
| 2024-04-19 | 24,200 | 532,900 | 0 | 218,900 | 24,200 | 314,000 |
| 2024-04-12 | 26,300 | 517,100 | 0 | 194,000 | 26,300 | 323,100 |
| 2024-04-05 | 26,200 | 494,200 | 0 | 182,100 | 26,200 | 312,100 |
| 2024-03-29 | 38,600 | 507,300 | 0 | 187,300 | 38,600 | 320,000 |
| 2024-03-22 | 38,600 | 542,100 | 0 | 206,200 | 38,600 | 335,900 |
| 2024-03-15 | 49,800 | 517,200 | 0 | 209,600 | 49,800 | 307,600 |
| 2024-03-08 | 43,300 | 441,700 | 0 | 142,700 | 43,300 | 299,000 |
| 2024-03-01 | 9,500 | 329,600 | 0 | 168,600 | 9,500 | 161,000 |
| 2024-02-22 | 9,600 | 330,000 | 0 | 176,700 | 9,600 | 153,300 |
| 2024-02-16 | 10,800 | 333,500 | 0 | 184,500 | 10,800 | 149,000 |
| 2024-02-09 | 34,200 | 366,400 | 0 | 155,200 | 34,200 | 211,200 |
| 2024-02-02 | 12,000 | 327,600 | 0 | 165,500 | 12,000 | 162,100 |
| 2024-01-26 | 10,300 | 352,200 | 0 | 181,200 | 10,300 | 171,000 |
| 2024-01-19 | 12,600 | 367,300 | 0 | 191,900 | 12,600 | 175,400 |
| 2024-01-12 | 17,800 | 361,700 | 0 | 185,700 | 17,800 | 176,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | Nomura International plc | 152,100 | 0.51% | ▲ | 9,400 | 341 | 343 | 325 | 328 | 117,600 |
| 2025-03-19 | Nomura International plc | 142,700 | 0.47% | ▼ | -6,500 | 356 | 363 | 356 | 360 | 37,800 |
| 2025-03-18 | Nomura International plc | 149,200 | 0.50% | ▲ | 357 | 360 | 357 | 357 | 28,400 | |
| 2025-03-13 | Nomura International plc | 148,600 | 0.49% | ▼ | -1,000 | 357 | 358 | 353 | 353 | 43,800 |
| 2025-03-12 | Nomura International plc | 149,600 | 0.50% | ▲ | 4,400 | 350 | 362 | 350 | 355 | 65,400 |
| 2025-03-06 | Nomura International plc | 145,200 | 0.48% | ▼ | -7,700 | 356 | 360 | 353 | 354 | 50,100 |
| 2025-02-28 | Nomura International plc | 152,900 | 0.51% | ▲ | 10,400 | 364 | 375 | 360 | 365 | 118,300 |
| 2025-02-21 | Nomura International plc | 142,500 | 0.47% | ▼ | -38,500 | 387 | 414 | 380 | 397 | 4,122,300 |
| 2025-01-24 | Nomura International plc | 181,000 | 0.60% | ▲ | 4,300 | 354 | 363 | 349 | 363 | 105,700 |
| 2025-01-20 | Nomura International plc | 176,700 | 0.59% | ▼ | -8,800 | 352 | 365 | 352 | 354 | 120,100 |
| 2025-01-16 | Nomura International plc | 185,500 | 0.62% | ▲ | 9,700 | 370 | 373 | 361 | 361 | 98,200 |
| 2025-01-10 | Nomura International plc | 175,800 | 0.59% | ▼ | -11,200 | 367 | 369 | 360 | 368 | 136,600 |
| 2024-10-10 | Nomura International plc | 187,000 | 0.62% | ▲ | 14,800 | 317 | 317 | 306 | 306 | 55,500 |
| 2024-10-08 | Nomura International plc | 172,200 | 0.57% | ▼ | -8,200 | 320 | 322 | 316 | 322 | 39,500 |
| 2024-09-05 | Nomura International plc | 180,400 | 0.60% | ▲ | 4,400 | 301 | 308 | 301 | 303 | 34,300 |
| 2024-08-06 | Nomura International plc | 176,000 | 0.59% | ▼ | -8,900 | 314 | 315 | 280 | 297 | 189,000 |
| 2024-07-19 | Nomura International plc | 184,900 | 0.62% | ▲ | 25,500 | 363 | 367 | 362 | 362 | 56,300 |
| 2024-06-24 | Nomura International plc | 159,400 | 0.53% | ▲ | 10,700 | 401 | 404 | 393 | 400 | 134,800 |
| 2024-06-21 | Nomura International plc | 148,700 | 0.49% | ▼ | -3,000 | 398 | 404 | 396 | 400 | 184,600 |
| 2024-06-20 | Nomura International plc | 151,700 | 0.50% | ▲ | 388 | 395 | 384 | 388 | 97,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | フジプレアム | 連結子会社における退職金の支払い取りやめに伴う特別利益の計上に関するお知らせ |
| 20241108 | 15:30 | フジプレアム | 令和7年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | フジプレアム | 令和7年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | フジプレアム | 支配株主等に関する事項について |
| 20240624 | 13:00 | フジプレアム | （訂正・数値データ訂正）「令和６年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240520 | 15:00 | フジプレアム | 非上場の親会社等の決算に関するお知らせ |
| 20240515 | 15:00 | フジプレアム | 令和6年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | フジプレアム | 剰余金の配当（期末配当）に関するお知らせ |
| 20240313 | 12:00 | フジプレアム | 株式の取得（子会社化）に関するお知らせ |
| 20240209 | 15:00 | フジプレアム | 令和6年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4237 | 1 | フジプレアム株式会社 | 2025-04-19 23:27:05 |
| 4237 | 2 | 配当状況 | フジプレアム株式会社 | 2024-07-01 13:28:14 |
| 4237 | 2 | 株主総会 | フジプレアム株式会社 | 2024-07-01 13:28:12 |
| 4237 | 2 | コーポレート・ガバナンス | フジプレアム株式会社 | 2024-07-01 13:28:11 |
| 4237 | 2 | PRE（年次報告書） | フジプレアム株式会社 | 2024-07-01 13:28:09 |
| 4237 | 2 | 決算説明会資料 | フジプレアム株式会社 | 2024-07-01 13:28:08 |
| 4237 | 2 | 有価証券報告書 | フジプレアム株式会社 | 2024-07-01 13:28:06 |
| 4237 | 2 | IR情報 | フジプレアム株式会社 | 2024-07-01 12:30:58 |
| 4237 | 2 | 免責事項 | フジプレアム株式会社 | 2024-07-01 12:30:57 |
| 4237 | 2 | 電子公告 | フジプレアム株式会社 | 2024-07-01 12:30:55 |