| 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 | 2,284 | 2,305 | 2,232 | 2,233 | 280,500 | -33 | 99% | 98% | 44% | ▼ | 100% | 103% | 103% | 91% | 102% |
| 20240925 | 2,246 | 2,275 | 2,238 | 2,255 | 351,800 | 22 | 101% | 100% | 125% | ▲ | 101% | 101% | 101% | 92% | 103% |
| 20240926 | 2,296 | 2,328 | 2,269 | 2,313 | 286,200 | 58 | 103% | 101% | 81% | ▲▲ | 101% | 100% | 100% | 94% | 106% |
| 20240927 | 2,323 | 2,357 | 2,296 | 2,353 | 235,200 | 40 | 102% | 101% | 82% | ▲▲▲ | 101% | 104% | 103% | 96% | 108% |
| 20240930 | 2,253 | 2,289 | 2,200 | 2,281 | 259,400 | -72 | 97% | 101% | 110% | ▼ | 101% | 104% | 99% | 93% | 104% |
| 20241001 | 2,290 | 2,328 | 2,287 | 2,323 | 201,500 | 42 | 102% | 101% | 78% | ▲ | 100% | 103% | 99% | 95% | 106% |
| 20241002 | 2,295 | 2,328 | 2,284 | 2,292 | 250,700 | -32 | 99% | 100% | 124% | ▼ | 98% | 98% | 96% | 94% | 105% |
| 20241003 | 2,369 | 2,369 | 2,316 | 2,316 | 234,000 | 25 | 101% | 98% | 93% | ▲ | 100% | 99% | 98% | 98% | 106% |
| 20241004 | 2,326 | 2,340 | 2,319 | 2,336 | 303,100 | 20 | 101% | 100% | 130% | ▲▲ | 99% | 96% | 95% | 99% | 107% |
| 20241007 | 2,394 | 2,394 | 2,373 | 2,373 | 254,900 | 37 | 102% | 99% | 84% | ▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20241008 | 2,322 | 2,336 | 2,301 | 2,312 | 238,500 | -61 | 97% | 100% | 94% | ▼ | 99% | 99% | 100% | 97% | 106% |
| 20241009 | 2,332 | 2,350 | 2,305 | 2,312 | 214,100 | 0 | 100% | 99% | 90% | -- | 99% | 97% | 100% | 97% | 106% |
| 20241010 | 2,323 | 2,327 | 2,288 | 2,298 | 206,200 | -14 | 99% | 99% | 96% | ▼ | 100% | 99% | 101% | 97% | 105% |
| 20241011 | 2,289 | 2,310 | 2,279 | 2,291 | 209,200 | -7 | 100% | 100% | 101% | ▼▼ | 100% | 98% | 100% | 97% | 104% |
| 20241015 | 2,320 | 2,330 | 2,290 | 2,312 | 228,600 | 21 | 101% | 100% | 109% | ▲ | 99% | 99% | 102% | 97% | 105% |
| 20241016 | 2,278 | 2,292 | 2,260 | 2,260 | 217,200 | -52 | 98% | 99% | 95% | ▼ | 100% | 99% | 103% | 95% | 103% |
| 20241017 | 2,264 | 2,275 | 2,259 | 2,265 | 223,800 | 5 | 100% | 100% | 103% | ▲ | 99% | 98% | 102% | 95% | 102% |
| 20241018 | 2,278 | 2,283 | 2,257 | 2,258 | 138,800 | -7 | 100% | 99% | 62% | ▼ | 100% | 98% | 103% | 95% | 101% |
| 20241021 | 2,255 | 2,272 | 2,248 | 2,264 | 151,500 | 7 | 100% | 100% | 109% | ▲ | 99% | 100% | 103% | 95% | 101% |
| 20241022 | 2,264 | 2,273 | 2,231 | 2,235 | 247,500 | -30 | 99% | 99% | 163% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241023 | 2,230 | 2,258 | 2,227 | 2,231 | 188,400 | -4 | 100% | 100% | 76% | ▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20241024 | 2,212 | 2,225 | 2,194 | 2,216 | 177,800 | -15 | 99% | 100% | 94% | ▼▼▼ | 100% | 103% | 102% | 93% | 100% |
| 20241025 | 2,220 | 2,229 | 2,201 | 2,210 | 207,100 | -6 | 100% | 100% | 116% | ▼▼▼▼ | 102% | 103% | 101% | 93% | 100% |
| 20241028 | 2,208 | 2,262 | 2,207 | 2,257 | 205,100 | 47 | 102% | 102% | 99% | ▲ | 100% | 100% | 100% | 95% | 102% |
| 20241029 | 2,253 | 2,261 | 2,235 | 2,243 | 185,700 | -14 | 99% | 100% | 91% | ▼ | 101% | 104% | 100% | 95% | 101% |
| 20241030 | 2,243 | 2,283 | 2,243 | 2,267 | 1,016,200 | 24 | 101% | 101% | 547% | ▲ | 100% | 102% | 99% | 96% | 103% |
| 20241031 | 2,274 | 2,297 | 2,268 | 2,280 | 281,100 | 13 | 101% | 100% | 28% | ▲▲ | 100% | 103% | 101% | 96% | 103% |
| 20241101 | 2,233 | 2,284 | 2,230 | 2,244 | 257,400 | -36 | 98% | 100% | 92% | ▼ | 99% | 101% | 100% | 95% | 102% |
| 20241105 | 2,249 | 2,279 | 2,223 | 2,223 | 317,600 | -21 | 99% | 99% | 123% | ▼▼ | 102% | 100% | 99% | 94% | 101% |
| 20241106 | 2,271 | 2,359 | 2,255 | 2,323 | 334,700 | 100 | 104% | 102% | 105% | ▲ | 99% | 96% | 97% | 100% | 105% |
| 20241107 | 2,323 | 2,349 | 2,272 | 2,299 | 499,900 | -24 | 99% | 99% | 149% | ▼ | 98% | 96% | 97% | 99% | 104% |
| 20241108 | 2,320 | 2,332 | 2,258 | 2,268 | 326,800 | -31 | 99% | 98% | 65% | ▼▼ | 100% | 98% | 99% | 98% | 103% |
| 20241111 | 2,268 | 2,282 | 2,242 | 2,270 | 313,200 | 2 | 100% | 100% | 96% | ▲ | 98% | 98% | 99% | 98% | 103% |
| 20241112 | 2,281 | 2,283 | 2,226 | 2,235 | 269,300 | -36 | 98% | 98% | 86% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241113 | 2,244 | 2,281 | 2,209 | 2,217 | 424,100 | -18 | 99% | 99% | 157% | ▼▼ | 98% | 101% | 100% | 95% | 100% |
| 20241114 | 2,217 | 2,239 | 2,169 | 2,169 | 459,300 | -48 | 98% | 98% | 108% | ▼▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20241115 | 2,195 | 2,233 | 2,172 | 2,224 | 396,900 | 55 | 103% | 101% | 86% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20241118 | 2,210 | 2,249 | 2,197 | 2,220 | 244,100 | -4 | 100% | 100% | 62% | ▼ | 99% | 99% | 99% | 96% | 102% |
| 20241119 | 2,256 | 2,260 | 2,231 | 2,241 | 231,600 | 21 | 101% | 99% | 95% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20241120 | 2,238 | 2,254 | 2,208 | 2,230 | 171,100 | -11 | 100% | 100% | 74% | ▼ | 99% | 100% | 99% | 96% | 103% |
| 20241121 | 2,257 | 2,269 | 2,217 | 2,231 | 379,000 | 2 | 100% | 99% | 222% | ▲ | 99% | 97% | 101% | 96% | 103% |
| 20241122 | 2,252 | 2,265 | 2,233 | 2,233 | 202,800 | 2 | 100% | 99% | 54% | ▲▲ | 99% | 97% | 101% | 96% | 103% |
| 20241125 | 2,261 | 2,277 | 2,235 | 2,236 | 240,100 | 4 | 100% | 99% | 118% | ▲▲▲ | 100% | 97% | 102% | 96% | 103% |
| 20241126 | 2,243 | 2,266 | 2,231 | 2,254 | 230,600 | 18 | 101% | 100% | 96% | ▲▲▲▲ | 98% | 97% | 102% | 97% | 104% |
| 20241127 | 2,241 | 2,252 | 2,173 | 2,186 | 242,000 | -68 | 97% | 98% | 105% | ▼ | 101% | 101% | 105% | 94% | 101% |
| 20241128 | 2,170 | 2,195 | 2,160 | 2,189 | 220,400 | 4 | 100% | 101% | 91% | ▲ | 99% | 99% | 104% | 94% | 101% |
| 20241129 | 2,187 | 2,196 | 2,162 | 2,170 | 242,600 | -19 | 99% | 99% | 110% | ▼ | 100% | 101% | 105% | 93% | 100% |
| 20241202 | 2,166 | 2,180 | 2,160 | 2,171 | 290,500 | 1 | 100% | 100% | 120% | ▲ | 100% | 101% | 104% | 93% | 100% |
| 20241203 | 2,180 | 2,195 | 2,170 | 2,183 | 351,400 | 12 | 101% | 100% | 121% | ▲▲ | 99% | 102% | 104% | 94% | 101% |
| 20241204 | 2,183 | 2,198 | 2,169 | 2,169 | 231,300 | -14 | 99% | 99% | 66% | ▼ | 100% | 102% | 104% | 94% | 100% |
| 20241205 | 2,183 | 2,190 | 2,167 | 2,176 | 244,500 | 8 | 100% | 100% | 106% | ▲ | 101% | 102% | 105% | 96% | 100% |
| 20241206 | 2,179 | 2,197 | 2,171 | 2,195 | 237,000 | 19 | 101% | 101% | 97% | ▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241209 | 2,201 | 2,214 | 2,187 | 2,195 | 220,400 | 1 | 100% | 100% | 93% | ▲▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241210 | 2,220 | 2,236 | 2,196 | 2,217 | 213,000 | 22 | 101% | 100% | 97% | ▲▲▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241211 | 2,215 | 2,220 | 2,196 | 2,219 | 225,200 | 3 | 100% | 100% | 106% | ▲▲▲▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241212 | 2,241 | 2,241 | 2,214 | 2,215 | 318,700 | -4 | 100% | 99% | 142% | ▼ | 100% | 104% | 0% | 98% | 102% |
| 20241213 | 2,191 | 2,223 | 2,188 | 2,198 | 256,400 | -18 | 99% | 100% | 80% | ▼▼ | 101% | 103% | 0% | 98% | 101% |
| 20241216 | 2,210 | 2,252 | 2,203 | 2,235 | 294,100 | 37 | 102% | 101% | 115% | ▲ | 99% | 101% | 0% | 99% | 103% |
| 20241217 | 2,247 | 2,247 | 2,219 | 2,219 | 180,400 | -16 | 99% | 99% | 61% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241218 | 2,214 | 2,250 | 2,214 | 2,237 | 220,300 | 18 | 101% | 101% | 122% | ▲ | 102% | 0% | 0% | 99% | 103% |
| 20241219 | 2,223 | 2,295 | 2,221 | 2,271 | 377,000 | 35 | 102% | 102% | 171% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 2,300 | 2,315 | 2,278 | 2,278 | 1,056,100 | 7 | 100% | 99% | 280% | ▲▲▲ | % | % | % | 100% | 105% |
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 | 29,300 | 54,700 | 27,300 | 30,500 | 2,000 | 24,200 |
| 2024-12-06 | 29,400 | 55,700 | 27,300 | 32,400 | 2,100 | 23,300 |
| 2024-11-29 | 30,000 | 54,000 | 27,400 | 30,900 | 2,600 | 23,100 |
| 2024-11-22 | 23,500 | 52,700 | 21,300 | 30,600 | 2,200 | 22,100 |
| 2024-11-15 | 23,500 | 50,400 | 21,300 | 30,400 | 2,200 | 20,000 |
| 2024-11-08 | 24,500 | 49,200 | 21,300 | 30,000 | 3,200 | 19,200 |
| 2024-11-01 | 24,600 | 53,100 | 21,300 | 29,600 | 3,300 | 23,500 |
| 2024-10-25 | 23,500 | 55,900 | 21,400 | 32,100 | 2,100 | 23,800 |
| 2024-10-18 | 56,500 | 55,600 | 52,800 | 31,200 | 3,700 | 24,400 |
| 2024-10-11 | 56,100 | 55,400 | 52,800 | 32,100 | 3,300 | 23,300 |
| 2024-10-04 | 60,700 | 66,000 | 52,800 | 31,500 | 7,900 | 34,500 |
| 2024-09-27 | 54,900 | 67,600 | 52,800 | 32,800 | 2,100 | 34,800 |
| 2024-09-20 | 60,200 | 64,400 | 55,800 | 29,800 | 4,400 | 34,600 |
| 2024-09-13 | 67,300 | 69,400 | 62,700 | 35,000 | 4,600 | 34,400 |
| 2024-09-06 | 68,000 | 66,100 | 62,700 | 31,900 | 5,300 | 34,200 |
| 2024-08-30 | 65,200 | 63,700 | 62,600 | 30,300 | 2,600 | 33,400 |
| 2024-08-23 | 65,200 | 97,400 | 62,700 | 63,100 | 2,500 | 34,300 |
| 2024-08-16 | 76,800 | 97,200 | 74,900 | 63,300 | 1,900 | 33,900 |
| 2024-08-09 | 77,000 | 106,700 | 74,800 | 68,400 | 2,200 | 38,300 |
| 2024-08-02 | 80,900 | 144,800 | 74,600 | 97,000 | 6,300 | 47,800 |
| 2024-07-26 | 91,100 | 139,500 | 79,400 | 102,100 | 11,700 | 37,400 |
| 2024-07-19 | 83,000 | 151,800 | 73,700 | 111,100 | 9,300 | 40,700 |
| 2024-07-12 | 77,000 | 141,700 | 73,800 | 106,800 | 3,200 | 34,900 |
| 2024-07-05 | 77,300 | 175,000 | 73,700 | 130,200 | 3,600 | 44,800 |
| 2024-06-28 | 75,900 | 174,100 | 73,700 | 128,100 | 2,200 | 46,000 |
| 2024-06-21 | 76,000 | 173,400 | 73,700 | 129,000 | 2,300 | 44,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,875 | 0.40% | ▼ | -199,821 | 2,443 | 2,464 | 2,421 | 2,428 | 712,500 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 595,696 | 0.60% | ▲ | 53,114 | 2,276 | 2,321 | 2,265 | 2,302 | 192,900 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 542,582 | 0.55% | ▼ | -46,489 | 2,366 | 2,394 | 2,298 | 2,315 | 377,200 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 589,071 | 0.60% | ▲ | 95,562 | 2,659 | 2,726 | 2,639 | 2,696 | 155,200 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,509 | 0.50% | ▲ | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 | |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,509 | 0.50% | ▲ | 0 | 2,640 | 2,667 | 2,629 | 2,649 | 143,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | ＦＵＪＩ | 自己株式の取得状況に関するお知らせ |
| 20241106 | 15:30 | ＦＵＪＩ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241106 | 15:30 | ＦＵＪＩ | 2025年3月期第2四半期（中間期） 決算説明資料 |
| 20241101 | 15:30 | ＦＵＪＩ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:30 | ＦＵＪＩ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:30 | ＦＵＪＩ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:30 | ＦＵＪＩ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240802 | 15:30 | ＦＵＪＩ | 2025年3月期第1四半期 決算説明資料 |
| 20240802 | 15:30 | ＦＵＪＩ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 15:30 | ＦＵＪＩ | 業績予想の修正に関するお知らせ |
| 20240726 | 16:35 | ＦＵＪＩ | 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 |
| 20240627 | 16:30 | ＦＵＪＩ | 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 |
| 20240513 | 15:30 | ＦＵＪＩ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | ＦＵＪＩ | 代表取締役の異動（退任）に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 役員の異動に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 定款一部変更に関するお知らせ |
| 20240510 | 15:30 | ＦＵＪＩ | 2024年3月期 決算説明資料 |
| 20240510 | 15:30 | ＦＵＪＩ | 「中期経営計画2026」の策定に関するお知らせ |
| 20240207 | 15:30 | ＦＵＪＩ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3L7 | 350 | 2024-07-29 12:22 | 株式会社ＦＵＪＩ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 6134 | 1 | 株式会社ＦＵＪＩ | 2024-12-21 14:28:12 |
| 6134 | 2 | ログミーファイナンス主催「個人投資家向けIR セミナー」書き起こし・動画公開のお知らせ | 2024-12-03 03:31:46 |
| 6134 | 2 | ログミーファイナンス主催「個人投資家向けIR セミナー」登壇のお知らせ | 2024-09-30 16:33:24 |
| 6134 | 2 | ニュース - 名証IRエキスポ2024 出展のお知らせ | 2024-08-21 04:29:04 |
| 6134 | 2 | 第78期定時株主総会決議ご通知 | 2024-06-29 04:32:26 |
| 6134 | 2 | IR新着情報 - 2025年3月期 第1四半期決算開示のお知らせ | 2024-06-26 23:33:06 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:33:05 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:33:03 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:33:01 |
| 6134 | 2 | IR新着情報 | 2024-06-26 23:32:58 |