5009--富士興-【卸売業】【燃料油】JX系アスファルトも経営立て直し急ぐ
売上高:619120-当期純利益:6070-総資産:191210-時価:12293937----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,5161,5411,5161,53416,00021101%101%184%▲▲▲▲100%100%98%97%103%
202409251,5451,5451,5211,53822,1004100%100%138%▲▲▲▲▲99%100%97%98%103%
202409261,5451,5461,5251,53521,200-3100%99%96%101%103%100%97%103%
202409271,5081,5201,4751,51637,300-1999%101%176%▼▼102%104%101%96%102%
202409301,4861,5191,4771,51422,100-2100%102%59%▼▼▼102%103%99%96%102%
202410011,5141,5501,5121,55026,00036102%102%118%99%100%96%99%104%
202410021,5561,5611,5371,54612,100-4100%99%47%99%99%95%99%104%
202410031,5521,5521,5381,5435,200-3100%99%43%▼▼101%99%96%100%104%
202410041,5361,5561,5361,5468,1003100%101%156%100%96%92%100%104%
202410071,5521,5601,5471,5549,8008101%100%121%▲▲99%97%93%100%105%
202410081,5501,5501,5311,53514,900-1999%99%152%99%98%95%99%103%
202410091,5331,5331,4941,51724,600-1899%99%165%▼▼98%99%96%98%102%
202410101,5121,5121,4861,48627,800-3198%98%113%▼▼▼100%100%98%96%100%
202410111,4861,5031,4861,48611,2000100%100%40%--101%99%98%96%100%
202410151,4871,5031,4861,50210,10016101%101%90%101%99%98%97%101%
202410161,4871,4991,4851,4978,400-5100%101%83%99%95%97%96%101%
202410171,5031,5031,4811,48611,400-1199%99%136%▼▼99%97%98%96%100%
202410181,4851,4851,4651,46816,100-1899%99%141%▼▼▼100%97%99%94%100%
202410211,4681,4751,4581,47517,9007100%100%111%97%97%98%95%100%
202410221,4751,4751,4221,42838,000-4797%97%212%100%99%101%92%100%
202410231,4371,4441,4291,43421,9006100%100%58%99%99%101%92%100%
202410241,4321,4321,4191,42117,700-1399%99%81%99%101%102%91%100%
202410251,4211,4271,3951,41226,800-999%99%151%▼▼101%102%102%91%100%
202410281,4091,4291,4021,42516,40013101%101%61%100%100%101%92%101%
202410291,4251,4291,4121,42112,600-4100%100%77%100%100%102%91%101%
202410301,4181,4211,4121,41255,700-999%100%442%▼▼101%103%102%91%100%
202410311,4151,4341,4121,43416,80022102%101%30%99%102%101%92%102%
202411011,4271,4291,4101,41516,300-1999%99%97%98%101%100%91%100%
202411051,4401,4401,4181,41814,7003100%98%90%100%100%101%91%100%
202411061,4221,4401,4211,42512,2007100%100%83%▲▲101%99%100%93%101%
202411071,4401,4601,4401,45121,30026102%101%175%▲▲▲99%98%98%96%103%
202411081,4601,4601,4511,4514,9000100%99%23%--98%98%98%97%103%
202411111,4511,4511,4201,42011,500-3198%98%235%100%101%100%95%101%
202411121,4191,4341,4141,42118,0001100%100%157%100%102%99%95%101%
202411131,4191,4281,4081,42413,5003100%100%75%▲▲99%101%99%95%101%
202411141,4251,4251,4131,41319,300-1199%99%143%100%101%99%95%100%
202411151,4201,4281,4101,41918,3006100%100%95%102%102%100%96%100%
202411181,4081,4361,4081,43614,50017101%102%79%▲▲100%100%98%97%102%
202411191,4371,4471,4371,44414,2008101%100%98%▲▲▲99%99%97%100%102%
202411201,4451,4491,4311,43418,400-1099%99%130%99%98%98%99%102%
202411211,4401,4421,4291,4304,100-4100%99%22%▼▼100%97%98%99%101%
202411221,4301,4401,4301,4348,5004100%100%207%99%97%98%99%102%
202411251,4341,4401,4221,42613,900-899%99%164%99%98%99%98%101%
202411261,4221,4231,4091,41412,500-1299%99%90%▼▼98%99%99%97%100%
202411271,4141,4151,3861,38628,500-2898%98%228%▼▼▼100%101%102%96%100%
202411281,3851,3951,3791,38620,2000100%100%71%--100%101%101%96%100%
202411291,3871,3961,3861,39214,4006100%100%71%100%101%101%96%100%
202412021,3891,3941,3861,39217,4000100%100%121%--101%101%101%96%100%
202412031,3931,4051,3921,40015,3008101%101%88%100%100%100%96%101%
202412041,4031,4041,3931,40311,0003100%100%72%▲▲100%100%100%97%101%
202412051,4021,4071,3971,40313,9000100%100%126%--100%99%100%97%101%
202412061,4091,4091,4011,4089,4005100%100%68%100%99%0%98%102%
202412091,4091,4121,4041,40612,200-2100%100%130%100%99%0%97%101%
202412101,4101,4101,3991,40519,900-1100%100%163%▼▼99%100%0%97%101%
202412111,4051,4051,3871,39320,600-1299%99%104%▼▼▼100%101%0%96%101%
202412121,3951,3991,3901,39016,100-3100%100%78%▼▼▼▼100%101%0%96%100%
202412131,3941,3991,3871,39519,0005100%100%118%100%101%0%97%101%
202412161,3951,4041,3911,39817,2003100%100%91%▲▲101%101%0%97%101%
202412171,3961,4051,3941,4047,7006100%101%45%▲▲▲100%0%0%98%101%
202412181,4001,4101,3961,4059,9001100%100%129%▲▲▲▲100%0%0%98%101%
202412191,4041,4041,3961,4026,200-3100%100%63%100%0%0%98%101%
202412201,4081,4101,4021,40618,3004100%100%295%%%%99%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1390089,000067,50090021,500
2024-12-0690090,800066,80090024,000
2024-11-291,20091,000066,5001,20024,500
2024-11-221,20085,500066,1001,20019,400
2024-11-151,50087,000066,1001,50020,900
2024-11-0860083,500066,10060017,400
2024-11-0160084,600065,90060018,700
2024-10-252,10084,200066,4002,10017,800
2024-10-181,80076,100060,8001,80015,300
2024-10-111,70035,700020,4001,70015,300
2024-10-042,00033,800019,3002,00014,500
2024-09-272,00050,000032,5002,00017,500
2024-09-201,60039,200021,5001,60017,700
2024-09-131,80042,900022,5001,80020,400
2024-09-061,60043,600021,6001,60022,000
2024-08-301,80038,600021,4001,80017,200
2024-08-231,80043,400021,6001,80021,800
2024-08-161,70045,000021,3001,70023,700
2024-08-091,90043,400020,2001,90023,200
2024-08-022,90053,000025,4002,90027,600
2024-07-262,70052,10010025,1002,60027,000
2024-07-193,20054,600025,8003,20028,800
2024-07-122,60052,800025,6002,60027,200
2024-07-052,70053,300026,4002,70026,900
2024-06-284,10048,100024,0004,10024,100
2024-06-213,80050,700025,0003,80025,700
2024-06-144,00051,600024,9004,00026,700
2024-06-072,90057,000025,1002,90031,900
2024-05-313,70058,30010026,5003,60031,800
2024-05-245,10060,400027,7005,10032,700
2024-05-176,20059,500027,4006,20032,100
2024-05-103,30062,100027,9003,30034,200
2024-05-022,40062,400028,4002,40034,000
2024-04-262,40061,500027,5002,40034,000
2024-04-193,10065,600029,6003,10036,000
2024-04-123,60067,70010032,6003,50035,100
2024-04-053,10069,300035,6003,10033,700
2024-03-293,20067,700028,3003,20039,400
2024-03-225,80060,600027,3005,80033,300
2024-03-155,00054,900026,9005,00028,000
2024-03-085,40050,300026,8005,40023,500
2024-03-014,90045,300025,3004,90020,000
2024-02-225,40045,300025,9005,40019,400
2024-02-166,70048,400025,4006,70023,000
2024-02-0910,50049,500027,40010,50022,100
2024-02-027,40056,700027,7007,40029,000
2024-01-267,50044,900023,7007,50021,200
2024-01-196,90043,000023,7006,90019,300
2024-01-129,10038,100023,2009,10014,900

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
2024-06-26 GOLDMAN SACHS INTERNATIONAL42,3720.48%-9,6001,7751,7751,7521,7659,100
2024-06-17 GOLDMAN SACHS INTERNATIONAL51,9720.59%-8,6001,7331,7331,7021,71311,900
2024-06-06 Nomura International plc43,3980.49%-6001,6681,6831,6681,67910,200
2024-06-05 GOLDMAN SACHS INTERNATIONAL60,5720.69%-5,7001,6781,6801,6651,67314,800
2024-06-05 Nomura International plc43,9980.50%1,0121,6781,6801,6651,67314,800
2024-05-31 GOLDMAN SACHS INTERNATIONAL66,2720.75%-11,5001,6401,6821,6401,67530,300
2024-05-31 Nomura International plc42,9860.49%-1,6761,6401,6821,6401,67530,300
2024-05-29 GOLDMAN SACHS INTERNATIONAL77,7720.88%-6,1001,6691,6721,6471,64726,500
2024-05-29 Nomura International plc44,6620.51%2,0031,6691,6721,6471,64726,500
2024-05-27 GOLDMAN SACHS INTERNATIONAL83,8720.95%-5,1001,6771,6901,6621,66440,700
2024-05-27 Nomura International plc42,6590.48%-7,8131,6771,6901,6621,66440,700
2024-05-17 GOLDMAN SACHS INTERNATIONAL88,9721.01%8,5001,7391,7601,7351,73522,000
2024-05-16 Nomura International plc50,4720.57%-4,5841,7431,7791,7191,74466,500
2024-05-13 Nomura International plc55,0560.62%12,6121,7991,8001,7601,77852,000
2024-05-10 GOLDMAN SACHS INTERNATIONAL80,4720.92%10,2001,7951,8131,7911,81225,600
2024-05-10 Nomura International plc42,4440.48%-5,1871,7951,8131,7911,81225,600
2024-05-09 Nomura International plc47,6310.54%4,8161,7951,7961,7801,79318,900
2024-05-07 GOLDMAN SACHS INTERNATIONAL70,2720.80%3,9001,7821,8011,7801,79515,300
2024-05-07 Nomura International plc42,8150.48%-1,8811,7821,8011,7801,79515,300
2024-05-01 Nomura International plc44,6960.51%2,0751,7941,7941,7671,78029,400
2024-04-26 GOLDMAN SACHS INTERNATIONAL66,3720.75%-3,6001,8001,8241,7961,81970,700
2024-04-22 Nomura International plc42,6210.48%-2,9791,7781,8041,7781,78225,200
2024-04-19 Nomura International plc45,6000.52%1,9001,8021,8051,7651,78237,600
2024-04-17 GOLDMAN SACHS INTERNATIONAL69,9720.80%8,4001,8091,8251,7801,78736,200
2024-04-08 GOLDMAN SACHS INTERNATIONAL61,5720.70%9,1001,8341,8431,8181,84136,400
2024-04-02 GOLDMAN SACHS INTERNATIONAL52,4720.60%8,3001,8401,8561,8201,82050,100
2024-03-29 GOLDMAN SACHS INTERNATIONAL44,1720.50%1,8721,9131,8671,90754,100

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UB7U3502024-09-02 16:03富士興産株式会社重田 光時変更報告書
S100TYWS3502024-07-04 09:18富士興産株式会社三井住友トラスト・アセットマネジメント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