| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,500 | 3,530 | 3,458 | 3,488 | 5,374,400 | -120 | 97% | 100% | 105% | ▼▼▼▼▼ | 99% | 104% | 110% | 88% | 100% |
| 20240726 | 3,437 | 3,494 | 3,384 | 3,397 | 6,142,500 | -91 | 97% | 99% | 114% | ▼▼▼▼▼▼ | 102% | 100% | 110% | 85% | 100% |
| 20240729 | 3,425 | 3,507 | 3,409 | 3,486 | 4,913,500 | 89 | 103% | 102% | 80% | ▲ | 100% | 91% | 109% | 88% | 103% |
| 20240730 | 3,498 | 3,535 | 3,482 | 3,502 | 3,336,600 | 16 | 100% | 100% | 68% | ▲▲ | 102% | 92% | 110% | 88% | 103% |
| 20240731 | 3,495 | 3,596 | 3,478 | 3,580 | 3,761,000 | 78 | 102% | 102% | 113% | ▲▲▲ | 100% | 96% | 112% | 90% | 105% |
| 20240801 | 3,440 | 3,489 | 3,390 | 3,428 | 4,184,700 | -152 | 96% | 100% | 111% | ▼ | 97% | 101% | 119% | 86% | 101% |
| 20240802 | 3,288 | 3,328 | 3,199 | 3,199 | 5,060,700 | -229 | 93% | 97% | 121% | ▼▼ | 91% | 113% | 131% | 80% | 100% |
| 20240805 | 3,022 | 3,046 | 2,744 | 2,759 | 7,284,400 | -440 | 86% | 91% | 144% | ▼▼▼ | 104% | 115% | 129% | 69% | 100% |
| 20240806 | 3,079 | 3,200 | 3,041 | 3,200 | 7,462,900 | 441 | 116% | 104% | 102% | ▲ | 105% | 113% | 127% | 80% | 116% |
| 20240807 | 3,130 | 3,398 | 3,110 | 3,289 | 7,779,000 | 89 | 103% | 105% | 104% | ▲▲ | 106% | 112% | 126% | 83% | 119% |
| 20240808 | 3,154 | 3,387 | 3,154 | 3,334 | 6,214,600 | 45 | 101% | 106% | 80% | ▲▲▲ | 100% | 106% | 117% | 85% | 121% |
| 20240809 | 3,395 | 3,468 | 3,348 | 3,409 | 6,336,000 | 75 | 102% | 100% | 102% | ▲▲▲▲ | 103% | 104% | 116% | 89% | 124% |
| 20240813 | 3,435 | 3,527 | 3,400 | 3,527 | 4,409,400 | 118 | 103% | 103% | 70% | ▲▲▲▲▲ | 98% | 100% | 111% | 92% | 128% |
| 20240814 | 3,587 | 3,588 | 3,504 | 3,533 | 2,901,100 | 6 | 100% | 98% | 66% | ▲▲▲▲▲▲ | 101% | 106% | 114% | 92% | 128% |
| 20240815 | 3,490 | 3,550 | 3,485 | 3,526 | 2,354,700 | -7 | 100% | 101% | 81% | ▼ | 100% | 103% | 111% | 92% | 128% |
| 20240816 | 3,588 | 3,607 | 3,547 | 3,589 | 2,595,300 | 63 | 102% | 100% | 110% | ▲ | 99% | 105% | 110% | 94% | 130% |
| 20240819 | 3,600 | 3,642 | 3,563 | 3,566 | 2,163,900 | -23 | 99% | 99% | 83% | ▼ | 101% | 105% | 111% | 95% | 129% |
| 20240820 | 3,580 | 3,639 | 3,566 | 3,602 | 2,295,800 | 36 | 101% | 101% | 106% | ▲ | 102% | 106% | 108% | 97% | 131% |
| 20240821 | 3,612 | 3,690 | 3,601 | 3,685 | 2,917,400 | 83 | 102% | 102% | 127% | ▲▲ | 102% | 105% | 106% | 100% | 134% |
| 20240822 | 3,650 | 3,713 | 3,647 | 3,710 | 2,679,300 | 25 | 101% | 102% | 92% | ▲▲▲ | 101% | 103% | 104% | 100% | 134% |
| 20240823 | 3,749 | 3,775 | 3,730 | 3,770 | 2,673,300 | 60 | 102% | 101% | 100% | ▲▲▲▲ | 101% | 105% | 104% | 100% | 137% |
| 20240826 | 3,719 | 3,777 | 3,717 | 3,768 | 2,067,200 | -2 | 100% | 101% | 77% | ▼ | 101% | 105% | 103% | 100% | 137% |
| 20240827 | 3,770 | 3,833 | 3,759 | 3,823 | 1,983,200 | 55 | 101% | 101% | 96% | ▲ | 101% | 104% | 102% | 100% | 139% |
| 20240828 | 3,821 | 3,848 | 3,779 | 3,846 | 2,344,500 | 23 | 101% | 101% | 118% | ▲▲ | 101% | 104% | 102% | 100% | 139% |
| 20240829 | 3,820 | 3,863 | 3,796 | 3,863 | 2,852,800 | 17 | 100% | 101% | 122% | ▲▲▲ | 102% | 100% | 100% | 100% | 140% |
| 20240830 | 3,844 | 3,910 | 3,840 | 3,905 | 5,842,300 | 42 | 101% | 102% | 205% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 142% |
| 20240902 | 3,950 | 3,966 | 3,902 | 3,945 | 2,830,600 | 40 | 101% | 100% | 48% | ▲▲▲▲▲ | 100% | 97% | 98% | 100% | 143% |
| 20240903 | 3,953 | 3,994 | 3,945 | 3,969 | 2,429,800 | 24 | 101% | 100% | 86% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 124% |
| 20240904 | 3,829 | 3,860 | 3,776 | 3,821 | 5,239,200 | -148 | 96% | 100% | 216% | ▼ | 102% | 102% | 103% | 96% | 116% |
| 20240905 | 3,751 | 3,886 | 3,714 | 3,825 | 3,693,700 | 4 | 100% | 102% | 71% | ▲ | 99% | 102% | 101% | 96% | 115% |
| 20240906 | 3,820 | 3,838 | 3,765 | 3,781 | 2,838,600 | -44 | 99% | 99% | 77% | ▼ | 103% | 105% | 104% | 95% | 111% |
| 20240909 | 3,711 | 3,842 | 3,703 | 3,840 | 4,565,000 | 59 | 102% | 103% | 161% | ▲ | 99% | 99% | 100% | 97% | 109% |
| 20240910 | 3,843 | 3,865 | 3,807 | 3,810 | 3,163,800 | -30 | 99% | 99% | 69% | ▼ | 99% | 101% | 102% | 96% | 108% |
| 20240911 | 3,790 | 3,811 | 3,722 | 3,769 | 3,534,700 | -41 | 99% | 99% | 112% | ▼▼ | 101% | 98% | 98% | 95% | 107% |
| 20240912 | 3,865 | 3,917 | 3,851 | 3,886 | 3,798,900 | 117 | 103% | 101% | 107% | ▲ | 98% | 97% | 98% | 98% | 109% |
| 20240913 | 3,869 | 3,880 | 3,790 | 3,803 | 3,797,100 | -83 | 98% | 98% | 100% | ▼ | 100% | 99% | 100% | 96% | 107% |
| 20240917 | 3,803 | 3,849 | 3,782 | 3,822 | 2,985,900 | 19 | 100% | 100% | 79% | ▲ | 99% | 98% | 98% | 96% | 106% |
| 20240918 | 3,845 | 3,864 | 3,751 | 3,794 | 2,607,600 | -28 | 99% | 99% | 87% | ▼ | 98% | 99% | 99% | 96% | 103% |
| 20240919 | 3,837 | 3,870 | 3,750 | 3,766 | 4,060,800 | -28 | 99% | 98% | 156% | ▼▼ | 99% | 101% | 99% | 95% | 102% |
| 20240920 | 3,818 | 3,821 | 3,753 | 3,762 | 5,766,300 | -4 | 100% | 99% | 142% | ▼▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20240924 | 3,772 | 3,835 | 3,769 | 3,774 | 3,398,300 | 12 | 100% | 100% | 59% | ▲ | 99% | 99% | 101% | 95% | 100% |
| 20240925 | 3,761 | 3,771 | 3,703 | 3,720 | 2,802,300 | -54 | 99% | 99% | 82% | ▼ | 101% | 99% | 100% | 94% | 100% |
| 20240926 | 3,765 | 3,814 | 3,755 | 3,798 | 3,840,300 | 78 | 102% | 101% | 137% | ▲ | 101% | 97% | 99% | 96% | 102% |
| 20240927 | 3,831 | 3,857 | 3,759 | 3,856 | 3,272,600 | 58 | 102% | 101% | 85% | ▲▲ | 101% | 102% | 103% | 97% | 104% |
| 20240930 | 3,646 | 3,736 | 3,640 | 3,688 | 4,821,600 | -168 | 96% | 101% | 147% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20241001 | 3,721 | 3,748 | 3,688 | 3,723 | 2,452,700 | 35 | 101% | 100% | 51% | ▲ | 101% | 104% | 102% | 94% | 101% |
| 20241002 | 3,641 | 3,708 | 3,641 | 3,670 | 2,688,200 | -53 | 99% | 101% | 110% | ▼ | 99% | 101% | 98% | 92% | 100% |
| 20241003 | 3,762 | 3,764 | 3,693 | 3,726 | 2,612,500 | 56 | 102% | 99% | 97% | ▲ | 101% | 102% | 99% | 96% | 102% |
| 20241004 | 3,706 | 3,774 | 3,702 | 3,735 | 2,485,600 | 9 | 100% | 101% | 95% | ▲▲ | 99% | 99% | 96% | 96% | 102% |
| 20241007 | 3,805 | 3,817 | 3,768 | 3,770 | 2,273,100 | 35 | 101% | 99% | 91% | ▲▲▲ | 100% | 102% | 0% | 97% | 103% |
| 20241008 | 3,715 | 3,739 | 3,701 | 3,707 | 2,819,400 | -63 | 98% | 100% | 124% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241009 | 3,773 | 3,803 | 3,764 | 3,784 | 2,521,900 | 77 | 102% | 100% | 89% | ▲ | 99% | 97% | 0% | 97% | 103% |
| 20241010 | 3,821 | 3,847 | 3,772 | 3,781 | 2,700,200 | -3 | 100% | 99% | 107% | ▼ | 99% | 97% | 0% | 97% | 103% |
| 20241011 | 3,816 | 3,828 | 3,780 | 3,780 | 2,772,100 | -1 | 100% | 99% | 103% | ▼▼ | 99% | 98% | 0% | 97% | 103% |
| 20241015 | 3,797 | 3,800 | 3,746 | 3,762 | 2,769,700 | -18 | 100% | 99% | 100% | ▼▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241016 | 3,708 | 3,731 | 3,693 | 3,699 | 2,329,100 | -63 | 98% | 100% | 84% | ▼▼▼▼ | 99% | 100% | 0% | 96% | 101% |
| 20241017 | 3,678 | 3,686 | 3,621 | 3,624 | 3,091,400 | -75 | 98% | 99% | 133% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 3,690 | 3,720 | 3,674 | 3,705 | 2,297,600 | 81 | 102% | 100% | 74% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 3,681 | 3,684 | 3,650 | 3,666 | 1,911,300 | -39 | 99% | 100% | 83% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 3,670 | 3,689 | 3,627 | 3,661 | 1,907,600 | -5 | 100% | 100% | 100% | ▼▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 71,900 | 1,351,200 | 16,500 | 488,200 | 55,400 | 863,000 |
| 2024-10-11 | 74,900 | 1,235,100 | 16,800 | 464,000 | 58,100 | 771,100 |
| 2024-10-04 | 65,100 | 1,286,200 | 16,800 | 493,700 | 48,300 | 792,500 |
| 2024-09-27 | 120,800 | 1,097,400 | 16,800 | 468,700 | 104,000 | 628,700 |
| 2024-09-20 | 139,900 | 1,091,100 | 18,100 | 479,700 | 121,800 | 611,400 |
| 2024-09-13 | 133,000 | 1,069,900 | 17,500 | 479,700 | 115,500 | 590,200 |
| 2024-09-06 | 137,300 | 1,126,300 | 25,600 | 484,900 | 111,700 | 641,400 |
| 2024-08-30 | 127,700 | 1,188,100 | 26,100 | 499,700 | 101,600 | 688,400 |
| 2024-08-23 | 148,900 | 1,206,100 | 26,000 | 504,600 | 122,900 | 701,500 |
| 2024-08-16 | 105,200 | 1,299,000 | 24,300 | 495,000 | 80,900 | 804,000 |
| 2024-08-09 | 104,300 | 1,422,400 | 21,600 | 514,400 | 82,700 | 908,000 |
| 2024-08-02 | 97,600 | 1,728,100 | 20,000 | 584,000 | 77,600 | 1,144,100 |
| 2024-07-26 | 125,100 | 1,647,500 | 24,300 | 594,800 | 100,800 | 1,052,700 |
| 2024-07-19 | 174,400 | 1,457,300 | 66,500 | 583,800 | 107,900 | 873,500 |
| 2024-07-12 | 177,600 | 1,414,600 | 67,200 | 592,200 | 110,400 | 822,400 |
| 2024-07-05 | 207,100 | 1,243,300 | 68,000 | 563,800 | 139,100 | 679,500 |
| 2024-06-28 | 214,100 | 1,296,700 | 70,900 | 587,400 | 143,200 | 709,300 |
| 2024-06-21 | 211,200 | 1,281,500 | 71,000 | 605,100 | 140,200 | 676,400 |
| 2024-06-14 | 264,600 | 1,288,200 | 71,000 | 596,900 | 193,600 | 691,300 |
| 2024-06-07 | 266,200 | 1,247,000 | 71,200 | 635,400 | 195,000 | 611,600 |
| 2024-05-31 | 237,300 | 1,439,900 | 70,900 | 655,000 | 166,400 | 784,900 |
| 2024-05-24 | 231,300 | 1,581,700 | 61,600 | 684,500 | 169,700 | 897,200 |
| 2024-05-17 | 193,200 | 1,515,900 | 33,900 | 703,000 | 159,300 | 812,900 |
| 2024-05-10 | 201,400 | 1,563,500 | 33,500 | 713,800 | 167,900 | 849,700 |
| 2024-05-02 | 177,900 | 1,654,300 | 34,200 | 765,700 | 143,700 | 888,600 |
| 2024-04-26 | 193,300 | 1,700,700 | 34,700 | 776,000 | 158,600 | 924,700 |
| 2024-04-19 | 195,100 | 1,750,500 | 36,300 | 780,400 | 158,800 | 970,100 |
| 2024-04-12 | 221,000 | 1,556,600 | 34,800 | 732,100 | 186,200 | 824,500 |
| 2024-04-05 | 265,300 | 1,827,700 | 39,100 | 768,900 | 226,200 | 1,058,800 |
| 2024-03-29 | 316,200 | 1,680,500 | 39,300 | 761,100 | 276,900 | 919,400 |
| 2024-03-22 | 104,100 | 492,800 | 13,400 | 244,600 | 90,700 | 248,200 |
| 2024-03-15 | 74,900 | 628,400 | 17,200 | 276,800 | 57,700 | 351,600 |
| 2024-03-08 | 91,700 | 636,400 | 17,700 | 290,200 | 74,000 | 346,200 |
| 2024-03-01 | 93,200 | 651,100 | 18,200 | 264,300 | 75,000 | 386,800 |
| 2024-02-22 | 80,900 | 759,900 | 17,800 | 304,800 | 63,100 | 455,100 |
| 2024-02-16 | 78,500 | 771,500 | 18,200 | 305,500 | 60,300 | 466,000 |
| 2024-02-09 | 91,900 | 846,400 | 18,500 | 285,000 | 73,400 | 561,400 |
| 2024-02-02 | 143,600 | 515,500 | 19,000 | 237,000 | 124,600 | 278,500 |
| 2024-01-26 | 117,600 | 541,200 | 17,300 | 237,500 | 100,300 | 303,700 |
| 2024-01-19 | 134,200 | 530,800 | 18,600 | 237,100 | 115,600 | 293,700 |
| 2024-01-12 | 156,400 | 501,500 | 19,300 | 229,700 | 137,100 | 271,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240917 | 15:00 | 富士フイルム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240902 | 15:00 | 富士フイルム | 中期業績連動型株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240807 | 15:00 | 富士フイルム | 2025年3月期 第1四半期決算短信〔米国基準〕（連結） |
| 20240807 | 17:30 | 富士フイルム | 中期業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240807 | 17:30 | 富士フイルム | 中期業績連動型株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240807 | 17:30 | 富士フイルム | 中期業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 17:30 | 富士フイルム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240509 | 15:00 | 富士フイルム | (訂正)中期経営計画「VISION2030」の一部訂正について |
| 20240509 | 15:00 | 富士フイルム | 2024年3月期決算短信〔米国基準〕(連結) |
| 20240417 | 15:00 | 富士フイルム | 中期経営計画「VISION2030」策定、及び2024年3月期業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | 富士フイルム | 取締役に対する新たな株式報酬に関するお知らせ |
| 20240208 | 15:00 | 富士フイルム | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240208 | 15:00 | 富士フイルム | 2024年3月期 第3四半期決算短信〔米国基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDT6 | 350 | 2024-09-20 09:11 | 富士フイルムホールディングス株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4901 | 1 | 富士フイルムホールディングス株式会社 | 2024-10-23 11:20:05 |
| 4901 | 2 | 富士フイルムビジネスイノベーションとコニカミノルタ 合弁会社設立に関する株主間協定書を締結 富士フイルムビジネスイノベーション | 2024-07-17 14:29:11 |
| 4901 | 2 | IRサイトマップ | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:26 |
| 4901 | 2 | よくあるご質問（FAQ） | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:25 |
| 4901 | 2 | 用語集 | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:24 |
| 4901 | 2 | IRメール配信 | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:23 |
| 4901 | 2 | お問い合わせ | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:22 |
| 4901 | 2 | IRニュース | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:21 |
| 4901 | 2 | 株価推移 | 株式・株主情報 | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:19 |
| 4901 | 2 | IRカレンダー | 株主・投資家情報 | 富士フイルムホールディングス | 2024-06-15 12:49:18 |