| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,341 | 1,356 | 1,341 | 1,355 | 21,100 | 9 | 101% | 101% | 44% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20250121 | 1,360 | 1,360 | 1,342 | 1,360 | 25,700 | 5 | 100% | 100% | 122% | ▲▲ | 99% | 103% | 104% | 94% | 101% |
| 20250122 | 1,360 | 1,360 | 1,340 | 1,350 | 28,200 | -10 | 99% | 99% | 110% | ▼ | 100% | 105% | 105% | 94% | 100% |
| 20250123 | 1,348 | 1,356 | 1,334 | 1,352 | 29,300 | 2 | 100% | 100% | 104% | ▲ | 100% | 104% | 103% | 94% | 100% |
| 20250124 | 1,358 | 1,364 | 1,344 | 1,352 | 27,800 | 0 | 100% | 100% | 95% | -- | 101% | 103% | 101% | 94% | 100% |
| 20250127 | 1,360 | 1,373 | 1,353 | 1,368 | 22,700 | 16 | 101% | 101% | 82% | ▲ | 102% | 101% | 97% | 96% | 102% |
| 20250128 | 1,368 | 1,405 | 1,368 | 1,399 | 67,300 | 31 | 102% | 102% | 296% | ▲▲ | 101% | 99% | 95% | 98% | 104% |
| 20250129 | 1,399 | 1,416 | 1,390 | 1,409 | 50,500 | 10 | 101% | 101% | 75% | ▲▲▲ | 99% | 100% | 93% | 99% | 105% |
| 20250130 | 1,414 | 1,421 | 1,388 | 1,398 | 35,000 | -11 | 99% | 99% | 69% | ▼ | 98% | 100% | 93% | 98% | 104% |
| 20250131 | 1,406 | 1,408 | 1,380 | 1,380 | 31,500 | -18 | 99% | 98% | 90% | ▼▼ | 99% | 102% | 93% | 97% | 103% |
| 20250203 | 1,380 | 1,392 | 1,361 | 1,371 | 39,600 | -9 | 99% | 99% | 126% | ▼▼▼ | 100% | 101% | 93% | 97% | 102% |
| 20250204 | 1,382 | 1,383 | 1,364 | 1,383 | 32,600 | 12 | 101% | 100% | 82% | ▲ | 101% | 98% | 90% | 98% | 103% |
| 20250205 | 1,395 | 1,411 | 1,380 | 1,407 | 53,700 | 24 | 102% | 101% | 165% | ▲▲ | 100% | 94% | 89% | 100% | 105% |
| 20250206 | 1,414 | 1,417 | 1,402 | 1,413 | 48,500 | 6 | 100% | 100% | 90% | ▲▲▲ | 99% | 94% | 89% | 100% | 105% |
| 20250207 | 1,410 | 1,428 | 1,356 | 1,395 | 106,400 | -18 | 99% | 99% | 219% | ▼ | 105% | 100% | 96% | 99% | 104% |
| 20250210 | 1,305 | 1,378 | 1,305 | 1,371 | 217,500 | -24 | 98% | 105% | 204% | ▼▼ | 97% | 95% | 89% | 97% | 102% |
| 20250212 | 1,372 | 1,398 | 1,326 | 1,333 | 98,600 | -38 | 97% | 97% | 45% | ▼▼▼ | 100% | 97% | 93% | 94% | 100% |
| 20250213 | 1,325 | 1,333 | 1,306 | 1,323 | 65,500 | -10 | 99% | 100% | 66% | ▼▼▼▼ | 98% | 97% | 90% | 94% | 100% |
| 20250214 | 1,334 | 1,357 | 1,307 | 1,311 | 58,000 | -12 | 99% | 98% | 89% | ▼▼▼▼▼ | 99% | 95% | 91% | 93% | 100% |
| 20250217 | 1,326 | 1,326 | 1,296 | 1,307 | 55,400 | -4 | 100% | 99% | 96% | ▼▼▼▼▼▼ | 98% | 97% | 92% | 92% | 100% |
| 20250218 | 1,307 | 1,307 | 1,285 | 1,285 | 59,700 | -22 | 98% | 98% | 108% | ▼▼▼▼▼▼▼ | 100% | 97% | 93% | 91% | 100% |
| 20250219 | 1,292 | 1,316 | 1,288 | 1,288 | 51,700 | 3 | 100% | 100% | 87% | ▲ | 98% | 97% | 93% | 91% | 100% |
| 20250220 | 1,290 | 1,290 | 1,260 | 1,260 | 47,600 | -28 | 98% | 98% | 92% | ▼ | 100% | 97% | 95% | 89% | 100% |
| 20250225 | 1,267 | 1,282 | 1,261 | 1,262 | 22,600 | 2 | 100% | 100% | 47% | ▲ | 99% | 97% | 95% | 89% | 100% |
| 20250226 | 1,263 | 1,270 | 1,246 | 1,253 | 45,900 | -9 | 99% | 99% | 203% | ▼ | 99% | 96% | 96% | 89% | 100% |
| 20250227 | 1,256 | 1,260 | 1,244 | 1,247 | 30,800 | -6 | 100% | 99% | 67% | ▼▼ | 98% | 96% | 97% | 88% | 100% |
| 20250228 | 1,245 | 1,245 | 1,216 | 1,225 | 70,500 | -22 | 98% | 98% | 229% | ▼▼▼ | 100% | 98% | 99% | 87% | 100% |
| 20250303 | 1,220 | 1,246 | 1,220 | 1,226 | 81,800 | 1 | 100% | 100% | 116% | ▲ | 98% | 98% | 98% | 87% | 100% |
| 20250304 | 1,225 | 1,225 | 1,198 | 1,203 | 51,300 | -23 | 98% | 98% | 63% | ▼ | 100% | 100% | 100% | 85% | 100% |
| 20250305 | 1,200 | 1,213 | 1,199 | 1,201 | 42,200 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 100% | 100% | 85% | 100% |
| 20250306 | 1,201 | 1,206 | 1,195 | 1,195 | 80,400 | -6 | 100% | 100% | 191% | ▼▼▼ | 100% | 100% | 101% | 85% | 100% |
| 20250307 | 1,190 | 1,193 | 1,177 | 1,190 | 46,700 | -5 | 100% | 100% | 58% | ▼▼▼▼ | 101% | 100% | 101% | 84% | 100% |
| 20250310 | 1,193 | 1,214 | 1,193 | 1,201 | 38,500 | 11 | 101% | 101% | 82% | ▲ | 101% | 100% | 101% | 85% | 101% |
| 20250311 | 1,195 | 1,208 | 1,187 | 1,201 | 33,900 | 0 | 100% | 101% | 88% | -- | 99% | 99% | 100% | 86% | 101% |
| 20250312 | 1,204 | 1,205 | 1,185 | 1,190 | 42,100 | -11 | 99% | 99% | 124% | ▼ | 99% | 100% | 99% | 87% | 100% |
| 20250313 | 1,195 | 1,196 | 1,185 | 1,186 | 27,500 | -4 | 100% | 99% | 65% | ▼▼ | 100% | 101% | 96% | 89% | 100% |
| 20250314 | 1,185 | 1,194 | 1,182 | 1,190 | 19,000 | 4 | 100% | 100% | 69% | ▲ | 100% | 100% | 95% | 90% | 100% |
| 20250317 | 1,191 | 1,193 | 1,185 | 1,188 | 32,100 | -2 | 100% | 100% | 169% | ▼ | 100% | 100% | 95% | 91% | 100% |
| 20250318 | 1,193 | 1,195 | 1,189 | 1,195 | 18,800 | 7 | 101% | 100% | 59% | ▲ | 100% | 100% | 93% | 91% | 101% |
| 20250319 | 1,199 | 1,207 | 1,198 | 1,199 | 28,200 | 4 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 90% | 93% | 101% |
| 20250321 | 1,200 | 1,201 | 1,191 | 1,196 | 44,700 | -3 | 100% | 100% | 159% | ▼ | 99% | 100% | 89% | 93% | 101% |
| 20250324 | 1,203 | 1,203 | 1,189 | 1,190 | 34,200 | -6 | 99% | 99% | 77% | ▼▼ | 100% | 99% | 90% | 94% | 100% |
| 20250325 | 1,191 | 1,201 | 1,191 | 1,194 | 29,400 | 4 | 100% | 100% | 86% | ▲ | 101% | 95% | 90% | 95% | 101% |
| 20250326 | 1,194 | 1,204 | 1,191 | 1,202 | 28,000 | 8 | 101% | 101% | 95% | ▲▲ | 100% | 95% | 89% | 96% | 101% |
| 20250327 | 1,200 | 1,205 | 1,196 | 1,203 | 32,200 | 1 | 100% | 100% | 115% | ▲▲▲ | 100% | 96% | 91% | 96% | 101% |
| 20250328 | 1,181 | 1,191 | 1,179 | 1,181 | 32,200 | -22 | 98% | 100% | 100% | ▼ | 97% | 95% | 92% | 96% | 100% |
| 20250331 | 1,170 | 1,170 | 1,132 | 1,132 | 74,500 | -49 | 96% | 97% | 231% | ▼▼ | 99% | 94% | 94% | 92% | 100% |
| 20250401 | 1,141 | 1,141 | 1,127 | 1,133 | 28,700 | 1 | 100% | 99% | 39% | ▲ | 100% | 93% | 94% | 94% | 100% |
| 20250402 | 1,135 | 1,136 | 1,111 | 1,134 | 66,900 | 1 | 100% | 100% | 233% | ▲▲ | 101% | 96% | 97% | 94% | 100% |
| 20250403 | 1,100 | 1,115 | 1,085 | 1,110 | 148,500 | -24 | 98% | 101% | 222% | ▼ | 99% | 97% | 0% | 92% | 100% |
| 20250404 | 1,090 | 1,094 | 1,068 | 1,077 | 132,300 | -33 | 97% | 99% | 89% | ▼▼ | 104% | 104% | 0% | 90% | 100% |
| 20250408 | 1,017 | 1,059 | 1,014 | 1,057 | 167,500 | -20 | 98% | 104% | 127% | ▼▼▼ | 97% | 101% | 0% | 88% | 100% |
| 20250409 | 1,043 | 1,043 | 1,006 | 1,016 | 57,700 | -41 | 96% | 97% | 34% | ▼▼▼▼ | 97% | 97% | 0% | 84% | 100% |
| 20250410 | 1,088 | 1,089 | 1,049 | 1,051 | 71,800 | 35 | 103% | 97% | 124% | ▲ | 104% | 104% | 0% | 87% | 103% |
| 20250411 | 1,021 | 1,060 | 1,009 | 1,060 | 110,700 | 9 | 101% | 104% | 154% | ▲▲ | 99% | 100% | 0% | 88% | 104% |
| 20250414 | 1,068 | 1,069 | 1,054 | 1,057 | 36,100 | -3 | 100% | 99% | 33% | ▼ | 98% | 101% | 0% | 88% | 104% |
| 20250415 | 1,064 | 1,069 | 1,047 | 1,048 | 39,500 | -9 | 99% | 98% | 109% | ▼▼ | 100% | 0% | 0% | 87% | 103% |
| 20250416 | 1,048 | 1,055 | 1,041 | 1,050 | 30,500 | 2 | 100% | 100% | 77% | ▲ | 101% | 0% | 0% | 87% | 103% |
| 20250417 | 1,045 | 1,060 | 1,043 | 1,060 | 17,000 | 10 | 101% | 101% | 56% | ▲▲ | 101% | 0% | 0% | 88% | 104% |
| 20250418 | 1,065 | 1,077 | 1,063 | 1,072 | 16,000 | 12 | 101% | 101% | 94% | ▲▲▲ | % | % | % | 89% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 12,800 | 184,600 | 0 | 118,400 | 12,800 | 66,200 |
| 2025-04-04 | 5,200 | 200,400 | 0 | 123,300 | 5,200 | 77,100 |
| 2025-03-28 | 5,900 | 219,300 | 100 | 133,700 | 5,800 | 85,600 |
| 2025-03-21 | 10,700 | 237,200 | 0 | 137,000 | 10,700 | 100,200 |
| 2025-03-14 | 11,300 | 231,900 | 0 | 135,800 | 11,300 | 96,100 |
| 2025-03-07 | 13,200 | 231,900 | 0 | 133,500 | 13,200 | 98,400 |
| 2025-02-28 | 22,100 | 223,700 | 0 | 132,400 | 22,100 | 91,300 |
| 2025-02-21 | 20,000 | 224,300 | 0 | 128,300 | 20,000 | 96,000 |
| 2025-02-14 | 35,400 | 211,200 | 0 | 123,500 | 35,400 | 87,700 |
| 2025-02-07 | 103,400 | 154,900 | 0 | 68,600 | 103,400 | 86,300 |
| 2025-01-31 | 65,000 | 139,200 | 0 | 68,200 | 65,000 | 71,000 |
| 2025-01-24 | 51,900 | 142,900 | 0 | 68,800 | 51,900 | 74,100 |
| 2025-01-17 | 53,500 | 142,400 | 0 | 69,300 | 53,500 | 73,100 |
| 2025-01-10 | 66,700 | 141,300 | 0 | 68,100 | 66,700 | 73,200 |
| 2024-12-27 | 52,300 | 142,200 | 0 | 66,200 | 52,300 | 76,000 |
| 2024-12-20 | 50,600 | 163,200 | 0 | 85,800 | 50,600 | 77,400 |
| 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 |
|---|---|---|---|
| 20250414 | 16:00 | 藤商事 | 監査等委員である取締役（社外取締役）の逝去および退任に関するお知らせ |
| 20250314 | 15:30 | 藤商事 | 代表取締役の異動に関するお知らせ |
| 20250228 | 15:30 | 藤商事 | 業績予想の修正に関するお知らせ |
| 20250212 | 11:30 | 藤商事 | 支配株主による株式等の売買委託契約締結に伴う当社株式の売却状況に関するお知らせ |
| 20250207 | 15:30 | 藤商事 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V801 | 350 | 2025-02-12 11:31 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
| S100UXX2 | 350 | 2024-12-13 09:47 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
| S100USF9 | 350 | 2024-11-14 15:51 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
| S100UH5L | 350 | 2024-10-02 16:30 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
| S100U94N | 350 | 2024-08-20 10:30 | 株式会社 藤商事 | 松元 正夫 | 変更報告書 |
| S100TKGB | 350 | 2024-06-06 11:46 | 株式会社藤商事 | 大和証券株式会社 | 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 |
|---|---|---|---|
| 6257 | 1 | 株式会社 藤商事 | 2025-04-20 01:27:59 |
| 6257 | 2 | 支配株主による株式等の売買委託契約締結に伴う当社株式の売却状況に関するお知らせを掲載いたしました | 2025-02-12 16:30:16 |
| 6257 | 2 | 2025年3月期第3四半期決算短信を掲載いたしました | 2025-02-07 19:30:59 |
| 6257 | 2 | 2025年3月期第3四半期サマリーを掲載いたしました | 2025-02-07 19:30:57 |
| 6257 | 2 | ＰFAIRY TAIL これが七炎竜の力だ | 株式会社 藤商事 | 2025-01-10 18:29:28 |
| 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 |