| 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 | 1,317 | 1,327 | 1,305 | 1,322 | 28,200 | 9 | 101% | 100% | 62% | ▲ | 100% | 98% | 100% | 100% | 108% |
| 20240925 | 1,322 | 1,340 | 1,317 | 1,326 | 41,800 | 4 | 100% | 100% | 148% | ▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20240926 | 1,327 | 1,340 | 1,327 | 1,327 | 81,900 | 1 | 100% | 100% | 196% | ▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20240927 | 1,321 | 1,329 | 1,305 | 1,321 | 90,300 | -6 | 100% | 100% | 110% | ▼ | 99% | 104% | 103% | 100% | 108% |
| 20240930 | 1,284 | 1,292 | 1,263 | 1,270 | 101,100 | -51 | 96% | 99% | 112% | ▼▼ | 100% | 104% | 103% | 96% | 104% |
| 20241001 | 1,283 | 1,293 | 1,276 | 1,289 | 63,000 | 19 | 101% | 100% | 62% | ▲ | 102% | 103% | 103% | 97% | 105% |
| 20241002 | 1,289 | 1,320 | 1,281 | 1,312 | 77,900 | 23 | 102% | 102% | 124% | ▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20241003 | 1,320 | 1,320 | 1,307 | 1,318 | 34,400 | 6 | 100% | 100% | 44% | ▲▲▲ | 101% | 100% | 100% | 99% | 108% |
| 20241004 | 1,322 | 1,335 | 1,320 | 1,329 | 58,700 | 11 | 101% | 101% | 171% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 109% |
| 20241007 | 1,332 | 1,334 | 1,320 | 1,324 | 24,900 | -5 | 100% | 99% | 42% | ▼ | 100% | 100% | 98% | 100% | 108% |
| 20241008 | 1,324 | 1,330 | 1,309 | 1,318 | 45,500 | -6 | 100% | 100% | 183% | ▼▼ | 99% | 99% | 97% | 99% | 108% |
| 20241009 | 1,327 | 1,329 | 1,311 | 1,319 | 22,200 | 1 | 100% | 99% | 49% | ▲ | 101% | 101% | 99% | 99% | 108% |
| 20241010 | 1,319 | 1,326 | 1,310 | 1,326 | 20,400 | 7 | 101% | 101% | 92% | ▲▲ | 100% | 100% | 99% | 100% | 108% |
| 20241011 | 1,327 | 1,331 | 1,321 | 1,322 | 31,400 | -4 | 100% | 100% | 154% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20241015 | 1,320 | 1,330 | 1,314 | 1,317 | 37,000 | -5 | 100% | 100% | 118% | ▼▼ | 100% | 100% | 100% | 99% | 106% |
| 20241016 | 1,317 | 1,332 | 1,310 | 1,319 | 42,300 | 2 | 100% | 100% | 114% | ▲ | 100% | 97% | 99% | 99% | 104% |
| 20241017 | 1,325 | 1,327 | 1,317 | 1,327 | 25,900 | 8 | 101% | 100% | 61% | ▲▲ | 100% | 96% | 99% | 100% | 104% |
| 20241018 | 1,327 | 1,327 | 1,314 | 1,324 | 25,000 | -3 | 100% | 100% | 97% | ▼ | 100% | 96% | 99% | 100% | 104% |
| 20241021 | 1,324 | 1,324 | 1,317 | 1,320 | 10,400 | -4 | 100% | 100% | 42% | ▼▼ | 98% | 96% | 99% | 99% | 104% |
| 20241022 | 1,320 | 1,320 | 1,285 | 1,287 | 34,000 | -33 | 98% | 98% | 327% | ▼▼▼ | 99% | 100% | 102% | 97% | 101% |
| 20241023 | 1,287 | 1,287 | 1,265 | 1,269 | 31,000 | -18 | 99% | 99% | 91% | ▼▼▼▼ | 101% | 102% | 104% | 95% | 100% |
| 20241024 | 1,260 | 1,275 | 1,251 | 1,275 | 32,500 | 6 | 100% | 101% | 105% | ▲ | 99% | 100% | 102% | 96% | 100% |
| 20241025 | 1,277 | 1,277 | 1,250 | 1,263 | 31,500 | -12 | 99% | 99% | 97% | ▼ | 99% | 100% | 103% | 95% | 100% |
| 20241028 | 1,276 | 1,280 | 1,256 | 1,267 | 35,000 | 4 | 100% | 99% | 111% | ▲ | 101% | 96% | 104% | 95% | 100% |
| 20241029 | 1,277 | 1,295 | 1,277 | 1,291 | 25,200 | 24 | 102% | 101% | 72% | ▲▲ | 98% | 96% | 102% | 97% | 102% |
| 20241030 | 1,298 | 1,298 | 1,268 | 1,277 | 30,700 | -14 | 99% | 98% | 122% | ▼ | 99% | 99% | 103% | 96% | 101% |
| 20241031 | 1,290 | 1,291 | 1,276 | 1,280 | 28,700 | 3 | 100% | 99% | 93% | ▲ | 96% | 103% | 104% | 96% | 101% |
| 20241101 | 1,277 | 1,277 | 1,215 | 1,230 | 181,300 | -50 | 96% | 96% | 632% | ▼ | 98% | 106% | 107% | 93% | 100% |
| 20241105 | 1,240 | 1,240 | 1,211 | 1,221 | 70,200 | -9 | 99% | 98% | 39% | ▼▼ | 101% | 103% | 109% | 92% | 100% |
| 20241106 | 1,234 | 1,250 | 1,221 | 1,250 | 89,300 | 29 | 102% | 101% | 127% | ▲ | 102% | 101% | 107% | 94% | 102% |
| 20241107 | 1,250 | 1,273 | 1,246 | 1,273 | 87,800 | 23 | 102% | 102% | 98% | ▲▲ | 103% | 98% | 106% | 96% | 104% |
| 20241108 | 1,280 | 1,315 | 1,274 | 1,312 | 157,300 | 39 | 103% | 103% | 179% | ▲▲▲ | 100% | 98% | 110% | 99% | 107% |
| 20241111 | 1,252 | 1,272 | 1,227 | 1,255 | 209,500 | -57 | 96% | 100% | 133% | ▼ | 102% | 100% | 111% | 95% | 103% |
| 20241112 | 1,249 | 1,269 | 1,243 | 1,268 | 80,300 | 13 | 101% | 102% | 38% | ▲ | 100% | 101% | 111% | 96% | 104% |
| 20241113 | 1,250 | 1,271 | 1,237 | 1,248 | 99,100 | -20 | 98% | 100% | 123% | ▼ | 97% | 100% | 111% | 94% | 102% |
| 20241114 | 1,255 | 1,255 | 1,197 | 1,217 | 132,400 | -31 | 98% | 97% | 134% | ▼▼ | 100% | 105% | 116% | 92% | 100% |
| 20241115 | 1,217 | 1,224 | 1,185 | 1,223 | 127,400 | 6 | 100% | 100% | 96% | ▲ | 102% | 107% | 115% | 92% | 100% |
| 20241118 | 1,223 | 1,249 | 1,219 | 1,249 | 40,100 | 26 | 102% | 102% | 31% | ▲▲ | 101% | 105% | 112% | 95% | 103% |
| 20241119 | 1,253 | 1,262 | 1,249 | 1,260 | 51,900 | 11 | 101% | 101% | 129% | ▲▲▲ | 99% | 104% | 111% | 96% | 104% |
| 20241120 | 1,267 | 1,272 | 1,249 | 1,256 | 66,200 | -4 | 100% | 99% | 128% | ▼ | 102% | 105% | 114% | 96% | 103% |
| 20241121 | 1,256 | 1,288 | 1,256 | 1,279 | 69,100 | 23 | 102% | 102% | 104% | ▲ | 102% | 103% | 112% | 97% | 105% |
| 20241122 | 1,286 | 1,309 | 1,282 | 1,307 | 68,900 | 28 | 102% | 102% | 100% | ▲▲ | 101% | 102% | 111% | 100% | 107% |
| 20241125 | 1,302 | 1,320 | 1,296 | 1,312 | 70,300 | 5 | 100% | 101% | 102% | ▲▲▲ | 101% | 100% | 110% | 100% | 108% |
| 20241126 | 1,316 | 1,331 | 1,311 | 1,323 | 46,000 | 11 | 101% | 101% | 65% | ▲▲▲▲ | 100% | 101% | 109% | 100% | 109% |
| 20241127 | 1,323 | 1,325 | 1,293 | 1,320 | 98,600 | -3 | 100% | 100% | 214% | ▼ | 100% | 102% | 109% | 100% | 108% |
| 20241128 | 1,320 | 1,334 | 1,316 | 1,323 | 55,800 | 3 | 100% | 100% | 57% | ▲ | 99% | 103% | 109% | 100% | 109% |
| 20241129 | 1,323 | 1,329 | 1,305 | 1,309 | 38,900 | -14 | 99% | 99% | 70% | ▼ | 101% | 105% | 110% | 99% | 108% |
| 20241202 | 1,311 | 1,325 | 1,302 | 1,319 | 48,900 | 10 | 101% | 101% | 126% | ▲ | 102% | 105% | 110% | 100% | 108% |
| 20241203 | 1,312 | 1,343 | 1,312 | 1,339 | 74,700 | 20 | 102% | 102% | 153% | ▲▲ | 100% | 104% | 108% | 100% | 110% |
| 20241204 | 1,339 | 1,346 | 1,329 | 1,343 | 41,300 | 4 | 100% | 100% | 55% | ▲▲▲ | 101% | 103% | 107% | 100% | 110% |
| 20241205 | 1,349 | 1,365 | 1,332 | 1,362 | 100,000 | 19 | 101% | 101% | 242% | ▲▲▲▲ | 101% | 103% | 104% | 100% | 112% |
| 20241206 | 1,363 | 1,386 | 1,357 | 1,378 | 64,000 | 16 | 101% | 101% | 64% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 113% |
| 20241209 | 1,383 | 1,398 | 1,379 | 1,384 | 69,200 | 6 | 100% | 100% | 108% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 114% |
| 20241210 | 1,384 | 1,409 | 1,384 | 1,393 | 60,000 | 9 | 101% | 101% | 87% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 114% |
| 20241211 | 1,385 | 1,398 | 1,381 | 1,389 | 55,500 | -4 | 100% | 100% | 93% | ▼ | 101% | 102% | 0% | 100% | 114% |
| 20241212 | 1,395 | 1,413 | 1,392 | 1,407 | 72,500 | 18 | 101% | 101% | 131% | ▲ | 100% | 103% | 0% | 100% | 115% |
| 20241213 | 1,405 | 1,405 | 1,388 | 1,401 | 42,400 | -6 | 100% | 100% | 58% | ▼ | 99% | 103% | 0% | 100% | 112% |
| 20241216 | 1,401 | 1,404 | 1,381 | 1,386 | 69,800 | -15 | 99% | 99% | 165% | ▼▼ | 101% | 102% | 0% | 99% | 110% |
| 20241217 | 1,380 | 1,395 | 1,376 | 1,390 | 58,400 | 4 | 100% | 101% | 84% | ▲ | 103% | 0% | 0% | 99% | 111% |
| 20241218 | 1,385 | 1,427 | 1,385 | 1,427 | 79,300 | 37 | 103% | 103% | 136% | ▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20241219 | 1,426 | 1,448 | 1,423 | 1,443 | 80,100 | 16 | 101% | 101% | 101% | ▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241220 | 1,429 | 1,456 | 1,411 | 1,413 | 70,500 | -30 | 98% | 99% | 88% | ▼ | % | % | % | 98% | 108% |
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 | 47,800 | 171,800 | 0 | 92,700 | 47,800 | 79,100 |
| 2024-12-06 | 47,400 | 167,100 | 0 | 92,600 | 47,400 | 74,500 |
| 2024-11-29 | 28,700 | 188,900 | 0 | 97,100 | 28,700 | 91,800 |
| 2024-11-22 | 18,900 | 249,900 | 0 | 144,400 | 18,900 | 105,500 |
| 2024-11-15 | 15,900 | 242,400 | 0 | 128,000 | 15,900 | 114,400 |
| 2024-11-08 | 26,500 | 318,300 | 0 | 150,900 | 26,500 | 167,400 |
| 2024-11-01 | 12,700 | 347,800 | 0 | 152,400 | 12,700 | 195,400 |
| 2024-10-25 | 13,500 | 418,600 | 0 | 205,300 | 13,500 | 213,300 |
| 2024-10-18 | 22,300 | 417,600 | 0 | 208,000 | 22,300 | 209,600 |
| 2024-10-11 | 22,900 | 423,100 | 0 | 215,500 | 22,900 | 207,600 |
| 2024-10-04 | 18,600 | 414,500 | 0 | 216,700 | 18,600 | 197,800 |
| 2024-09-27 | 17,600 | 421,600 | 0 | 218,000 | 17,600 | 203,600 |
| 2024-09-20 | 20,000 | 425,500 | 0 | 223,500 | 20,000 | 202,000 |
| 2024-09-13 | 13,500 | 386,300 | 0 | 224,900 | 13,500 | 161,400 |
| 2024-09-06 | 17,000 | 348,200 | 0 | 225,500 | 17,000 | 122,700 |
| 2024-08-30 | 16,100 | 362,100 | 0 | 228,300 | 16,100 | 133,800 |
| 2024-08-23 | 12,000 | 340,000 | 0 | 222,400 | 12,000 | 117,600 |
| 2024-08-16 | 12,000 | 356,400 | 0 | 224,300 | 12,000 | 132,100 |
| 2024-08-09 | 13,200 | 429,900 | 1,200 | 263,200 | 12,000 | 166,700 |
| 2024-08-02 | 13,500 | 395,100 | 0 | 243,100 | 13,500 | 152,000 |
| 2024-07-26 | 16,900 | 439,000 | 0 | 276,300 | 16,900 | 162,700 |
| 2024-07-19 | 16,300 | 433,700 | 0 | 256,900 | 16,300 | 176,800 |
| 2024-07-12 | 17,400 | 431,500 | 0 | 256,700 | 17,400 | 174,800 |
| 2024-07-05 | 14,800 | 454,100 | 0 | 260,700 | 14,800 | 193,400 |
| 2024-06-28 | 13,800 | 396,900 | 0 | 207,700 | 13,800 | 189,200 |
| 2024-06-21 | 14,000 | 361,900 | 0 | 213,500 | 14,000 | 148,400 |
| 2024-06-14 | 15,000 | 460,000 | 0 | 331,000 | 15,000 | 129,000 |
| 2024-06-07 | 14,000 | 454,500 | 0 | 301,600 | 14,000 | 152,900 |
| 2024-05-31 | 12,300 | 503,700 | 0 | 336,300 | 12,300 | 167,400 |
| 2024-05-24 | 15,300 | 472,400 | 0 | 329,300 | 15,300 | 143,100 |
| 2024-05-17 | 14,400 | 445,500 | 0 | 313,600 | 14,400 | 131,900 |
| 2024-05-10 | 26,300 | 416,600 | 0 | 228,100 | 26,300 | 188,500 |
| 2024-05-02 | 13,000 | 395,700 | 0 | 218,500 | 13,000 | 177,200 |
| 2024-04-26 | 17,700 | 382,300 | 0 | 190,100 | 17,700 | 192,200 |
| 2024-04-19 | 12,300 | 415,300 | 0 | 193,800 | 12,300 | 221,500 |
| 2024-04-12 | 19,000 | 409,600 | 0 | 196,200 | 19,000 | 213,400 |
| 2024-04-05 | 14,000 | 398,400 | 0 | 195,700 | 14,000 | 202,700 |
| 2024-03-29 | 13,700 | 352,700 | 0 | 175,700 | 13,700 | 177,000 |
| 2024-03-22 | 28,400 | 336,400 | 0 | 162,600 | 28,400 | 173,800 |
| 2024-03-15 | 25,800 | 356,800 | 0 | 159,300 | 25,800 | 197,500 |
| 2024-03-08 | 21,100 | 325,400 | 0 | 143,200 | 21,100 | 182,200 |
| 2024-03-01 | 13,300 | 338,400 | 100 | 154,500 | 13,200 | 183,900 |
| 2024-02-22 | 11,000 | 343,600 | 0 | 147,000 | 11,000 | 196,600 |
| 2024-02-16 | 10,500 | 334,400 | 100 | 141,200 | 10,400 | 193,200 |
| 2024-02-09 | 8,900 | 375,900 | 0 | 162,000 | 8,900 | 213,900 |
| 2024-02-02 | 8,900 | 485,000 | 0 | 151,100 | 8,900 | 333,900 |
| 2024-01-26 | 9,100 | 442,600 | 0 | 150,600 | 9,100 | 292,000 |
| 2024-01-19 | 7,700 | 379,900 | 0 | 145,200 | 7,700 | 234,700 |
| 2024-01-12 | 10,000 | 393,800 | 0 | 145,700 | 10,000 | 248,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 藤商事 | 支配株主による当社株式の売買委託契約締結に関するお知らせ |
| 20240808 | 15:00 | 藤商事 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 藤商事 | 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 |
| 20240626 | 15:00 | 藤商事 | 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 |
| 20240527 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の取得および消却の完了に関するお知らせ |
| 20240527 | 15:00 | 藤商事 | 自己株式の消却完了に関するお知らせ |
| 20240524 | 15:00 | 藤商事 | 剰余金の配当に関するお知らせ |
| 20240524 | 15:00 | 藤商事 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240501 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240426 | 15:00 | 藤商事 | 業績予想の修正に関するお知らせ |
| 20240401 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240301 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 20240208 | 15:00 | 藤商事 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | 藤商事 | 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6257 | 1 | 株式会社 藤商事 | 2024-12-22 09:26:10 |
| 6257 | 2 | 第60期第2四半期（中間期）FUJIビジネスリポートを掲載いたしました | 2024-12-05 22:30:35 |
| 6257 | 2 | 2025年3月期第2四半期（中間期）決算説明資料を掲載いたしました | 2024-11-11 19:29:58 |
| 6257 | 2 | 2025年3月期第2四半期（中間期）決算短信を掲載いたしました | 2024-11-08 18:30:45 |
| 6257 | 2 | 2025年3月期第1四半期決算短信を掲載いたしました | 2024-08-20 10:34:58 |
| 6257 | 2 | 支配株主による当社株式の売買委託契約締結に関するお知らせを掲載いたしました | 2024-08-20 10:34:57 |
| 6257 | 2 | 2025年3月期第1四半期サマリーを掲載いたしました | 2024-08-20 10:34:55 |
| 6257 | 2 | 第59回定時株主総会決議ご通知を掲載いたしました | 2024-06-27 10:30:09 |
| 6257 | 2 | 第59期FUJIビジネスリポートを掲載いたしました | 2024-06-27 10:30:08 |
| 6257 | 2 | 免責事項 | 株式会社 藤商事 | 2024-06-19 05:32:02 |