| 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 | 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% | 99% | 92% | 100% |
| 20241003 | 3,762 | 3,764 | 3,693 | 3,726 | 2,612,500 | 56 | 102% | 99% | 97% | ▲ | 101% | 102% | 100% | 96% | 102% |
| 20241004 | 3,706 | 3,774 | 3,702 | 3,735 | 2,485,600 | 9 | 100% | 101% | 95% | ▲▲ | 99% | 99% | 98% | 96% | 102% |
| 20241007 | 3,805 | 3,817 | 3,768 | 3,770 | 2,273,100 | 35 | 101% | 99% | 91% | ▲▲▲ | 100% | 102% | 100% | 97% | 103% |
| 20241008 | 3,715 | 3,739 | 3,701 | 3,707 | 2,819,400 | -63 | 98% | 100% | 124% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241009 | 3,773 | 3,803 | 3,764 | 3,784 | 2,521,900 | 77 | 102% | 100% | 89% | ▲ | 99% | 97% | 97% | 97% | 103% |
| 20241010 | 3,821 | 3,847 | 3,772 | 3,781 | 2,700,200 | -3 | 100% | 99% | 107% | ▼ | 99% | 97% | 98% | 97% | 103% |
| 20241011 | 3,816 | 3,828 | 3,780 | 3,780 | 2,772,100 | -1 | 100% | 99% | 103% | ▼▼ | 99% | 98% | 98% | 97% | 103% |
| 20241015 | 3,797 | 3,800 | 3,746 | 3,762 | 2,769,700 | -18 | 100% | 99% | 100% | ▼▼▼ | 100% | 99% | 100% | 98% | 103% |
| 20241016 | 3,708 | 3,731 | 3,693 | 3,699 | 2,329,100 | -63 | 98% | 100% | 84% | ▼▼▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20241017 | 3,678 | 3,686 | 3,621 | 3,624 | 3,091,400 | -75 | 98% | 99% | 133% | ▼▼▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241018 | 3,690 | 3,720 | 3,674 | 3,705 | 2,297,600 | 81 | 102% | 100% | 74% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241021 | 3,681 | 3,684 | 3,650 | 3,666 | 1,911,300 | -39 | 99% | 100% | 83% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20241022 | 3,670 | 3,689 | 3,627 | 3,661 | 1,907,600 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 98% | 95% | 101% |
| 20241023 | 3,630 | 3,680 | 3,627 | 3,639 | 1,707,900 | -22 | 99% | 100% | 90% | ▼▼▼ | 101% | 104% | 99% | 94% | 100% |
| 20241024 | 3,597 | 3,629 | 3,576 | 3,627 | 2,823,800 | -12 | 100% | 101% | 165% | ▼▼▼▼ | 100% | 103% | 97% | 94% | 100% |
| 20241025 | 3,600 | 3,611 | 3,556 | 3,602 | 2,615,400 | -25 | 99% | 100% | 93% | ▼▼▼▼▼ | 102% | 103% | 97% | 93% | 100% |
| 20241028 | 3,564 | 3,668 | 3,564 | 3,648 | 2,427,100 | 46 | 101% | 102% | 93% | ▲ | 101% | 99% | 93% | 96% | 101% |
| 20241029 | 3,632 | 3,675 | 3,619 | 3,668 | 1,805,500 | 20 | 101% | 101% | 74% | ▲▲ | 101% | 99% | 91% | 97% | 102% |
| 20241030 | 3,692 | 3,758 | 3,690 | 3,723 | 11,089,500 | 55 | 101% | 101% | 614% | ▲▲▲ | 100% | 99% | 91% | 98% | 103% |
| 20241031 | 3,690 | 3,697 | 3,655 | 3,679 | 3,589,700 | -44 | 99% | 100% | 32% | ▼ | 99% | 99% | 94% | 97% | 102% |
| 20241101 | 3,593 | 3,625 | 3,533 | 3,554 | 3,155,900 | -125 | 97% | 99% | 88% | ▼▼ | 100% | 99% | 95% | 94% | 100% |
| 20241105 | 3,581 | 3,610 | 3,564 | 3,584 | 3,072,900 | 30 | 101% | 100% | 97% | ▲ | 101% | 97% | 97% | 95% | 101% |
| 20241106 | 3,585 | 3,684 | 3,585 | 3,637 | 4,773,400 | 53 | 101% | 101% | 155% | ▲▲ | 93% | 92% | 92% | 96% | 102% |
| 20241107 | 3,760 | 3,761 | 3,510 | 3,515 | 7,149,300 | -122 | 97% | 93% | 150% | ▼ | 100% | 95% | 97% | 93% | 100% |
| 20241108 | 3,556 | 3,561 | 3,486 | 3,552 | 5,316,800 | 37 | 101% | 100% | 74% | ▲ | 99% | 96% | 99% | 94% | 101% |
| 20241111 | 3,502 | 3,524 | 3,436 | 3,474 | 3,437,300 | -78 | 98% | 99% | 65% | ▼ | 100% | 97% | 100% | 92% | 100% |
| 20241112 | 3,456 | 3,497 | 3,430 | 3,469 | 3,535,800 | -5 | 100% | 100% | 103% | ▼▼ | 98% | 96% | 101% | 92% | 100% |
| 20241113 | 3,426 | 3,438 | 3,329 | 3,360 | 5,600,800 | -109 | 97% | 98% | 158% | ▼▼▼ | 100% | 97% | 102% | 90% | 100% |
| 20241114 | 3,382 | 3,412 | 3,361 | 3,376 | 3,634,400 | 16 | 100% | 100% | 65% | ▲ | 100% | 97% | 103% | 91% | 100% |
| 20241115 | 3,366 | 3,405 | 3,350 | 3,354 | 2,959,100 | -22 | 99% | 100% | 81% | ▼ | 100% | 99% | 105% | 90% | 100% |
| 20241118 | 3,313 | 3,346 | 3,298 | 3,303 | 2,453,800 | -51 | 98% | 100% | 83% | ▼▼ | 99% | 100% | 104% | 89% | 100% |
| 20241119 | 3,345 | 3,352 | 3,271 | 3,296 | 2,919,500 | -7 | 100% | 99% | 119% | ▼▼▼ | 100% | 102% | 106% | 89% | 100% |
| 20241120 | 3,275 | 3,306 | 3,261 | 3,271 | 1,813,100 | -25 | 99% | 100% | 62% | ▼▼▼▼ | 99% | 102% | 107% | 88% | 100% |
| 20241121 | 3,258 | 3,265 | 3,207 | 3,222 | 2,761,400 | -49 | 99% | 99% | 152% | ▼▼▼▼▼ | 101% | 103% | 107% | 87% | 100% |
| 20241122 | 3,237 | 3,285 | 3,234 | 3,265 | 2,459,700 | 43 | 101% | 101% | 89% | ▲ | 101% | 102% | 105% | 88% | 101% |
| 20241125 | 3,300 | 3,340 | 3,290 | 3,332 | 5,160,400 | 67 | 102% | 101% | 210% | ▲▲ | 101% | 103% | 106% | 89% | 103% |
| 20241126 | 3,291 | 3,308 | 3,247 | 3,308 | 2,406,000 | -24 | 99% | 101% | 47% | ▼ | 99% | 104% | 104% | 89% | 103% |
| 20241127 | 3,333 | 3,341 | 3,283 | 3,315 | 2,549,900 | 7 | 100% | 99% | 106% | ▲ | 100% | 103% | 104% | 89% | 103% |
| 20241128 | 3,350 | 3,352 | 3,301 | 3,340 | 2,533,100 | 25 | 101% | 100% | 99% | ▲▲ | 101% | 102% | 102% | 91% | 104% |
| 20241129 | 3,350 | 3,386 | 3,341 | 3,374 | 2,681,000 | 34 | 101% | 101% | 106% | ▲▲▲ | 100% | 100% | 101% | 93% | 105% |
| 20241202 | 3,398 | 3,404 | 3,354 | 3,403 | 2,761,600 | 29 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 98% | 98% | 94% | 106% |
| 20241203 | 3,460 | 3,465 | 3,417 | 3,460 | 3,604,800 | 57 | 102% | 100% | 131% | ▲▲▲▲▲ | 98% | 97% | 97% | 95% | 107% |
| 20241204 | 3,486 | 3,486 | 3,405 | 3,416 | 2,354,800 | -44 | 99% | 98% | 65% | ▼ | 99% | 100% | 96% | 96% | 106% |
| 20241205 | 3,442 | 3,442 | 3,395 | 3,408 | 2,749,800 | -8 | 100% | 99% | 117% | ▼▼ | 99% | 102% | 95% | 96% | 106% |
| 20241206 | 3,421 | 3,442 | 3,378 | 3,396 | 3,114,800 | -12 | 100% | 99% | 113% | ▼▼▼ | 99% | 102% | 0% | 98% | 105% |
| 20241209 | 3,416 | 3,425 | 3,367 | 3,389 | 2,563,600 | -7 | 100% | 99% | 82% | ▼▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241210 | 3,389 | 3,426 | 3,376 | 3,391 | 2,216,200 | 2 | 100% | 100% | 86% | ▲ | 101% | 101% | 0% | 98% | 105% |
| 20241211 | 3,397 | 3,429 | 3,383 | 3,425 | 2,869,800 | 34 | 101% | 101% | 129% | ▲▲ | 100% | 97% | 0% | 99% | 106% |
| 20241212 | 3,475 | 3,490 | 3,465 | 3,473 | 2,742,800 | 48 | 101% | 100% | 96% | ▲▲▲ | 101% | 99% | 0% | 100% | 108% |
| 20241213 | 3,403 | 3,445 | 3,386 | 3,421 | 3,491,200 | -52 | 99% | 101% | 127% | ▼ | 100% | 97% | 0% | 99% | 106% |
| 20241216 | 3,410 | 3,447 | 3,404 | 3,415 | 1,812,300 | -6 | 100% | 100% | 52% | ▼▼ | 99% | 96% | 0% | 98% | 106% |
| 20241217 | 3,420 | 3,448 | 3,373 | 3,378 | 2,239,400 | -37 | 99% | 99% | 124% | ▼▼▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 3,360 | 3,391 | 3,359 | 3,372 | 1,659,200 | -6 | 100% | 100% | 74% | ▼▼▼▼ | 103% | 0% | 0% | 97% | 105% |
| 20241219 | 3,232 | 3,324 | 3,225 | 3,316 | 3,613,800 | -56 | 98% | 103% | 218% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241220 | 3,292 | 3,321 | 3,267 | 3,267 | 6,139,300 | -49 | 99% | 99% | 170% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
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 | 74,700 | 1,741,600 | 28,400 | 585,000 | 46,300 | 1,156,600 |
| 2024-12-06 | 91,500 | 1,819,000 | 28,200 | 594,300 | 63,300 | 1,224,700 |
| 2024-11-29 | 197,900 | 1,796,900 | 96,100 | 594,100 | 101,800 | 1,202,800 |
| 2024-11-22 | 213,900 | 1,752,600 | 144,900 | 605,300 | 69,000 | 1,147,300 |
| 2024-11-15 | 76,900 | 1,708,800 | 26,600 | 592,800 | 50,300 | 1,116,000 |
| 2024-11-08 | 71,600 | 1,609,200 | 27,300 | 579,100 | 44,300 | 1,030,100 |
| 2024-11-01 | 62,000 | 1,463,200 | 17,400 | 506,200 | 44,600 | 957,000 |
| 2024-10-25 | 113,500 | 1,370,300 | 19,200 | 473,400 | 94,300 | 896,900 |
| 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 |
|---|---|---|---|
| 20241107 | 14:00 | 富士フイルム | 2025年3月期 第2四半期(中間期)決算短信〔米国基準〕（連結） |
| 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 | 2024-12-21 20:25:03 |
| 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 |