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:11559449----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
202501201,3901,4091,3901,40817,40018101%101%52%▲▲101%101%104%96%102%
202501211,4051,4151,4031,41510,0007100%101%57%▲▲▲100%101%104%96%102%
202501221,4141,4181,4091,41816,9003100%100%169%▲▲▲▲99%101%103%96%102%
202501231,4181,4181,4061,41011,800-899%99%70%101%101%104%96%102%
202501241,4101,4291,4061,41818,6008101%101%158%100%100%102%96%102%
202501271,4311,4341,4221,42515,7007100%100%84%▲▲100%100%103%97%103%
202501281,4251,4321,4171,42719,8002100%100%126%▲▲▲100%100%102%97%103%
202501291,4311,4351,4271,42719,2000100%100%97%--99%100%103%97%103%
202501301,4221,4271,3951,407160,400-2099%99%835%101%103%104%96%102%
202501311,4091,4291,4071,42425,90017101%101%16%100%102%102%97%103%
202502031,4281,4301,4101,42717,5003100%100%68%▲▲99%101%102%97%103%
202502041,4371,4371,4281,42913,8002100%99%79%▲▲▲100%102%103%97%103%
202502051,4301,4341,4271,4286,400-1100%100%46%102%102%103%97%103%
202502061,4281,4511,4281,45119,50023102%102%305%101%102%102%99%105%
202502071,4401,4521,4401,4509,800-1100%101%50%100%101%101%100%105%
202502101,4541,4621,4481,45716,3007100%100%166%101%101%102%100%105%
202502121,4411,4601,4291,46034,4003100%101%211%▲▲100%99%100%100%105%
202502131,4621,4721,4541,46310,5003100%100%31%▲▲▲100%99%101%100%106%
202502141,4681,4721,4551,46521,5002100%100%205%▲▲▲▲100%100%102%100%105%
202502171,4651,4661,4541,4619,100-4100%100%42%99%100%102%100%104%
202502181,4621,4621,4501,4538,400-899%99%92%▼▼100%99%103%99%103%
202502191,4531,4681,4501,45011,300-3100%100%135%▼▼▼100%99%103%99%103%
202502201,4561,4561,4451,44911,000-1100%100%97%▼▼▼▼100%100%103%99%103%
202502251,4551,4611,4511,4586,2009101%100%56%100%100%103%100%104%
202502261,4521,4521,4401,4459,500-1399%100%153%100%101%103%99%103%
202502271,4491,4501,4451,4454,4000100%100%46%--100%102%104%99%103%
202502281,4451,4481,4411,4468,9001100%100%202%100%101%103%99%103%
202503031,4491,4631,4451,45410,3008101%100%116%▲▲100%100%103%99%103%
202503041,4571,4571,4461,45513,5001100%100%131%▲▲▲101%101%103%99%102%
202503051,4501,4781,4501,4678,10012101%101%60%▲▲▲▲100%99%102%100%103%
202503061,4671,4731,4601,4665,600-1100%100%69%100%99%102%100%103%
202503071,4671,4801,4621,46415,600-2100%100%279%▼▼99%99%101%100%103%
202503101,4781,4781,4631,46312,400-1100%99%79%▼▼▼99%101%102%100%101%
202503111,4611,4621,4401,45119,300-1299%99%156%▼▼▼▼100%103%102%99%100%
202503121,4471,4561,4471,44812,300-3100%100%64%▼▼▼▼▼100%103%98%99%100%
202503131,4571,4571,4481,4538,4005100%100%68%100%103%96%99%101%
202503141,4531,4561,4491,45610,1003100%100%120%▲▲101%103%96%99%101%
202503171,4601,4791,4601,47623,50020101%101%233%▲▲▲101%101%94%100%102%
202503181,4761,4911,4751,49023,10014101%101%98%▲▲▲▲101%100%92%100%103%
202503191,4851,4981,4821,49517,4005100%101%75%▲▲▲▲▲100%99%89%100%103%
202503211,4981,4991,4891,49728,5002100%100%164%▲▲▲▲▲▲100%99%88%100%104%
202503241,4991,4991,4901,49310,300-4100%100%36%99%96%88%100%103%
202503251,4991,4991,4901,49014,200-3100%99%138%▼▼100%94%89%100%103%
202503261,4931,4931,4831,48826,000-2100%100%183%▼▼▼100%94%89%99%103%
202503271,4881,4941,4811,48129,400-7100%100%113%▼▼▼▼101%98%93%99%102%
202503281,4211,4481,4211,43223,300-4997%101%79%▼▼▼▼▼98%96%93%96%100%
202503311,4291,4291,4001,40024,500-3298%98%105%▼▼▼▼▼▼99%94%93%94%100%
202504011,4161,4171,4001,40010,4000100%99%42%--100%92%94%94%100%
202504021,4001,4031,3881,39316,600-7100%100%160%100%95%96%93%100%
202504031,3751,3821,3651,36934,400-2498%100%207%▼▼98%97%0%91%100%
202504041,3501,3501,2951,32749,100-4297%98%143%▼▼▼103%104%0%89%100%
202504081,2581,3251,2571,29027,700-3797%103%56%▼▼▼▼98%104%0%86%100%
202504091,2601,2631,2231,23827,400-5296%98%99%▼▼▼▼▼97%97%0%83%100%
202504101,3481,3481,2951,30626,20068105%97%96%101%101%0%87%105%
202504111,2851,2941,2551,29417,900-1299%101%68%100%101%0%86%105%
202504141,3051,3201,3021,30512,80011101%100%72%100%101%0%87%105%
202504151,3071,3201,3051,3058,8000100%100%69%--100%0%0%87%105%
202504161,3051,3141,2921,29910,500-6100%100%119%100%0%0%87%105%
202504171,3051,3101,3001,3007,5001100%100%71%101%0%0%87%105%
202504181,3121,3331,3091,32210,90022102%101%145%▲▲%%%88%107%

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
2025-04-111,40043,600027,1001,40016,500
2025-04-0440047,300030,40040016,900
2025-03-284,80044,80010029,0004,70015,800
2025-03-214,70047,800028,3004,70019,500
2025-03-143,30051,300028,1003,30023,200
2025-03-073,00050,700028,9003,00021,800
2025-02-282,80046,300028,9002,80017,400
2025-02-212,80050,300030,0002,80020,300
2025-02-142,10050,500029,8002,10020,700
2025-02-072,80049,100029,7002,80019,400
2025-01-312,40048,600029,0002,40019,600
2025-01-242,10043,700027,6002,10016,100
2025-01-173,10046,000028,7003,10017,300
2025-01-103,20039,500026,1003,20013,400
2024-12-271,60082,100065,8001,60016,300
2024-12-2070084,500065,40070019,100
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

報告日strtime銘柄タイトル
2025021016:00富士興産 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024122316:00富士興産 持株会社体制への移行に関する検討開始のお知らせ
2024111116:00富士興産 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111116:00富士興産 2025年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
2024111116:00富士興産 剰余金の配当(中間配当)の決定に関するお知らせ
2024103116:30富士興産 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
2024093016:30富士興産 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
2024082316:30富士興産 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
2024081315:00富士興産 (訂正)「2025年3月期 第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
2024080916:00富士興産 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072516:00富士興産 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
2024051516:00富士興産 2024年3月期 決算短信〔日本基準〕(連結)
2024051516:00富士興産 中期経営計画(2024年度~2026年度)策定のお知らせ
2024051516:00富士興産 代表取締役の異動及び取締役候補者の選任に関するお知らせ
2024020516:00富士興産 2024年3月期 第3四半期決算短信 〔日本基準〕 (連結)

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