| 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 | 1,535 | 1,536 | 1,530 | 1,535 | 2,800 | -2 | 100% | 100% | 215% | ▼▼▼ | 100% | 100% | 110% | 94% | 101% |
| 20250121 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 0 | 100% | 100% | 7% | -- | 99% | 100% | 110% | 94% | 101% |
| 20250122 | 1,530 | 1,530 | 1,511 | 1,515 | 1,000 | -20 | 99% | 99% | 500% | ▼ | 99% | 100% | 110% | 93% | 100% |
| 20250124 | 1,533 | 1,533 | 1,514 | 1,514 | 1,500 | -1 | 100% | 99% | 150% | ▼▼ | 100% | 100% | 110% | 93% | 100% |
| 20250127 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 18 | 101% | 100% | 7% | ▲ | 100% | 102% | 111% | 94% | 101% |
| 20250128 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | -7 | 100% | 100% | 100% | ▼ | 100% | 102% | 111% | 94% | 101% |
| 20250129 | 1,520 | 1,524 | 1,520 | 1,524 | 300 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 103% | 110% | 94% | 101% |
| 20250130 | 1,535 | 1,536 | 1,535 | 1,536 | 600 | 12 | 101% | 100% | 200% | ▲ | 100% | 103% | 110% | 94% | 101% |
| 20250131 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | -6 | 100% | 100% | 17% | ▼ | 100% | 102% | 108% | 94% | 101% |
| 20250203 | 1,547 | 1,550 | 1,543 | 1,550 | 2,200 | 20 | 101% | 100% | 2200% | ▲ | 99% | 101% | 107% | 95% | 102% |
| 20250204 | 1,562 | 1,562 | 1,540 | 1,540 | 1,000 | -10 | 99% | 99% | 45% | ▼ | 100% | 103% | 106% | 97% | 102% |
| 20250205 | 1,574 | 1,575 | 1,541 | 1,575 | 700 | 35 | 102% | 100% | 70% | ▲ | 100% | 104% | 97% | 100% | 104% |
| 20250206 | 1,575 | 1,579 | 1,575 | 1,575 | 500 | 0 | 100% | 100% | 71% | -- | 99% | 106% | 96% | 100% | 104% |
| 20250207 | 1,590 | 1,590 | 1,568 | 1,570 | 1,300 | -5 | 100% | 99% | 260% | ▼ | 100% | 107% | 96% | 99% | 104% |
| 20250210 | 1,580 | 1,607 | 1,580 | 1,580 | 1,200 | 10 | 101% | 100% | 92% | ▲ | 102% | 105% | 96% | 100% | 104% |
| 20250212 | 1,585 | 1,624 | 1,585 | 1,624 | 400 | 44 | 103% | 102% | 33% | ▲▲ | 106% | 108% | 98% | 100% | 107% |
| 20250213 | 1,545 | 1,650 | 1,545 | 1,641 | 1,200 | 17 | 101% | 106% | 300% | ▲▲▲ | 105% | 105% | 95% | 100% | 108% |
| 20250214 | 1,602 | 1,690 | 1,602 | 1,690 | 1,000 | 49 | 103% | 105% | 83% | ▲▲▲▲ | 98% | 99% | 90% | 100% | 112% |
| 20250217 | 1,690 | 1,695 | 1,663 | 1,663 | 2,700 | -27 | 98% | 98% | 270% | ▼ | 100% | 89% | 91% | 98% | 110% |
| 20250218 | 1,663 | 1,670 | 1,663 | 1,670 | 500 | 7 | 100% | 100% | 19% | ▲ | 100% | 89% | 90% | 99% | 110% |
| 20250219 | 1,674 | 1,674 | 1,674 | 1,674 | 300 | 4 | 100% | 100% | 60% | ▲▲ | 100% | 89% | 89% | 99% | 111% |
| 20250220 | 1,681 | 1,699 | 1,676 | 1,676 | 700 | 2 | 100% | 100% | 233% | ▲▲▲ | 98% | 99% | 99% | 99% | 111% |
| 20250225 | 1,517 | 1,517 | 1,458 | 1,487 | 20,400 | -189 | 89% | 98% | 2914% | ▼ | 99% | 100% | 100% | 88% | 100% |
| 20250226 | 1,500 | 1,500 | 1,485 | 1,485 | 1,700 | -2 | 100% | 99% | 8% | ▼▼ | 99% | 98% | 100% | 88% | 100% |
| 20250227 | 1,512 | 1,512 | 1,491 | 1,492 | 300 | 7 | 100% | 99% | 18% | ▲ | 98% | 102% | 101% | 88% | 100% |
| 20250228 | 1,490 | 1,490 | 1,466 | 1,466 | 2,200 | -26 | 98% | 98% | 733% | ▼ | 101% | 102% | 101% | 87% | 100% |
| 20250303 | 1,487 | 1,495 | 1,471 | 1,495 | 1,200 | 29 | 102% | 101% | 55% | ▲ | 99% | 101% | 102% | 88% | 102% |
| 20250304 | 1,479 | 1,479 | 1,465 | 1,471 | 1,100 | -24 | 98% | 99% | 92% | ▼ | 100% | 101% | 101% | 87% | 100% |
| 20250305 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 18 | 101% | 100% | 9% | ▲ | 98% | 96% | 97% | 88% | 102% |
| 20250306 | 1,548 | 1,550 | 1,491 | 1,520 | 4,000 | 31 | 102% | 98% | 4000% | ▲▲ | 98% | 98% | 100% | 90% | 104% |
| 20250307 | 1,504 | 1,515 | 1,475 | 1,475 | 2,200 | -45 | 97% | 98% | 55% | ▼ | 102% | 100% | 102% | 87% | 101% |
| 20250310 | 1,476 | 1,500 | 1,476 | 1,499 | 2,100 | 24 | 102% | 102% | 95% | ▲ | 99% | 99% | 101% | 89% | 102% |
| 20250311 | 1,489 | 1,489 | 1,471 | 1,471 | 500 | -28 | 98% | 99% | 24% | ▼ | 99% | 99% | 100% | 87% | 100% |
| 20250312 | 1,501 | 1,501 | 1,480 | 1,480 | 300 | 9 | 101% | 99% | 60% | ▲ | 100% | 101% | 101% | 88% | 101% |
| 20250313 | 1,471 | 1,477 | 1,471 | 1,477 | 300 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 87% | 101% |
| 20250314 | 1,477 | 1,477 | 1,472 | 1,473 | 1,000 | -4 | 100% | 100% | 333% | ▼▼ | 100% | 101% | 98% | 87% | 100% |
| 20250317 | 1,474 | 1,503 | 1,474 | 1,480 | 500 | 7 | 100% | 100% | 50% | ▲ | 99% | 101% | 95% | 88% | 101% |
| 20250318 | 1,495 | 1,496 | 1,481 | 1,481 | 1,100 | 1 | 100% | 99% | 220% | ▲▲ | 100% | 102% | 96% | 88% | 101% |
| 20250319 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | -2 | 100% | 100% | 9% | ▼ | 100% | 102% | 96% | 88% | 101% |
| 20250321 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 2 | 100% | 100% | 200% | ▲ | 101% | 101% | 96% | 88% | 101% |
| 20250324 | 1,479 | 1,499 | 1,479 | 1,496 | 1,500 | 15 | 101% | 101% | 750% | ▲▲ | 97% | 96% | 92% | 89% | 102% |
| 20250325 | 1,550 | 1,550 | 1,505 | 1,505 | 4,900 | 9 | 101% | 97% | 327% | ▲▲▲ | 100% | 98% | 95% | 99% | 103% |
| 20250326 | 1,505 | 1,505 | 1,483 | 1,504 | 600 | -1 | 100% | 100% | 12% | ▼ | 100% | 96% | 95% | 99% | 103% |
| 20250328 | 1,504 | 1,504 | 1,500 | 1,500 | 300 | -4 | 100% | 100% | 50% | ▼▼ | 98% | 92% | 0% | 99% | 102% |
| 20250331 | 1,517 | 1,517 | 1,475 | 1,481 | 1,300 | -19 | 99% | 98% | 433% | ▼▼▼ | 100% | 95% | 0% | 97% | 101% |
| 20250403 | 1,480 | 1,480 | 1,475 | 1,475 | 300 | -6 | 100% | 100% | 23% | ▼▼▼▼ | 99% | 94% | 0% | 97% | 100% |
| 20250404 | 1,470 | 1,474 | 1,450 | 1,450 | 1,300 | -25 | 98% | 99% | 433% | ▼▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20250408 | 1,406 | 1,424 | 1,400 | 1,400 | 4,100 | -50 | 97% | 100% | 315% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20250409 | 1,400 | 1,400 | 1,400 | 1,400 | 6,700 | 0 | 100% | 100% | 163% | -- | 95% | 99% | 0% | 92% | 100% |
| 20250410 | 1,436 | 1,436 | 1,350 | 1,359 | 5,700 | -41 | 97% | 95% | 85% | ▼ | 101% | 104% | 0% | 90% | 100% |
| 20250411 | 1,365 | 1,412 | 1,360 | 1,381 | 1,800 | 22 | 102% | 101% | 32% | ▲ | 100% | 0% | 0% | 92% | 102% |
| 20250414 | 1,381 | 1,381 | 1,375 | 1,375 | 200 | -6 | 100% | 100% | 11% | ▼ | 99% | 0% | 0% | 91% | 101% |
| 20250415 | 1,435 | 1,530 | 1,405 | 1,423 | 10,100 | 48 | 103% | 99% | 5050% | ▲ | 100% | 0% | 0% | 95% | 105% |
| 20250416 | 1,423 | 1,423 | 1,423 | 1,423 | 500 | 0 | 100% | 100% | 5% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 13,700 | 0 | 10,000 | 0 | 3,700 |
| 2025-04-04 | 0 | 13,300 | 0 | 9,400 | 0 | 3,900 |
| 2025-03-28 | 0 | 14,000 | 0 | 9,800 | 0 | 4,200 |
| 2025-03-21 | 0 | 14,200 | 0 | 10,200 | 0 | 4,000 |
| 2025-03-14 | 0 | 14,200 | 0 | 10,500 | 0 | 3,700 |
| 2025-03-07 | 0 | 14,800 | 0 | 10,700 | 0 | 4,100 |
| 2025-02-28 | 0 | 15,400 | 0 | 10,000 | 0 | 5,400 |
| 2025-02-21 | 0 | 19,700 | 0 | 9,100 | 0 | 10,600 |
| 2025-02-14 | 0 | 20,100 | 0 | 10,300 | 0 | 9,800 |
| 2025-02-07 | 0 | 17,500 | 0 | 10,000 | 0 | 7,500 |
| 2025-01-31 | 0 | 13,000 | 0 | 8,900 | 0 | 4,100 |
| 2025-01-24 | 0 | 12,800 | 0 | 8,400 | 0 | 4,400 |
| 2025-01-17 | 0 | 12,900 | 0 | 8,400 | 0 | 4,500 |
| 2025-01-10 | 0 | 12,100 | 0 | 7,600 | 0 | 4,500 |
| 2024-12-27 | 0 | 8,800 | 0 | 4,100 | 0 | 4,700 |
| 2024-12-20 | 0 | 8,500 | 0 | 3,900 | 0 | 4,600 |
| 2024-12-13 | 0 | 6,300 | 0 | 1,700 | 0 | 4,600 |
| 2024-12-06 | 0 | 6,700 | 0 | 1,900 | 0 | 4,800 |
| 2024-11-29 | 0 | 6,600 | 0 | 1,900 | 0 | 4,700 |
| 2024-11-22 | 0 | 6,600 | 0 | 1,900 | 0 | 4,700 |
| 2024-11-15 | 0 | 6,600 | 0 | 1,900 | 0 | 4,700 |
| 2024-11-08 | 0 | 6,600 | 0 | 1,900 | 0 | 4,700 |
| 2024-11-01 | 0 | 6,500 | 0 | 1,900 | 0 | 4,600 |
| 2024-10-25 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
| 2024-10-18 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
| 2024-10-11 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
| 2024-10-04 | 0 | 6,600 | 0 | 1,900 | 0 | 4,700 |
| 2024-09-27 | 0 | 6,800 | 0 | 2,100 | 0 | 4,700 |
| 2024-09-20 | 0 | 6,700 | 0 | 1,900 | 0 | 4,800 |
| 2024-09-13 | 0 | 6,900 | 0 | 2,100 | 0 | 4,800 |
| 2024-09-06 | 0 | 7,000 | 0 | 2,100 | 0 | 4,900 |
| 2024-08-30 | 0 | 7,000 | 0 | 2,200 | 0 | 4,800 |
| 2024-08-23 | 0 | 6,600 | 0 | 2,100 | 0 | 4,500 |
| 2024-08-16 | 0 | 6,500 | 0 | 2,200 | 0 | 4,300 |
| 2024-08-09 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-08-02 | 0 | 4,900 | 0 | 2,200 | 0 | 2,700 |
| 2024-07-26 | 0 | 4,900 | 0 | 2,300 | 0 | 2,600 |
| 2024-07-19 | 0 | 6,100 | 0 | 2,200 | 0 | 3,900 |
| 2024-07-12 | 0 | 5,800 | 0 | 2,400 | 0 | 3,400 |
| 2024-07-05 | 0 | 5,200 | 0 | 2,400 | 0 | 2,800 |
| 2024-06-28 | 0 | 5,200 | 0 | 2,400 | 0 | 2,800 |
| 2024-06-21 | 0 | 5,200 | 0 | 2,300 | 0 | 2,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | フジコピアン | 第三者割当による第２回新株予約権（行使価額修正条項付）の月間行使状況に関するお知らせ |
| 20250314 | 15:30 | フジコピアン | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20250310 | 15:30 | フジコピアン | 第三者割当による第2回新株予約権 （行使価額修正条項付）の払込完了に関するお知らせ |
| 20250221 | 16:00 | フジコピアン | 第三者割当による第２回新株予約権（行使価額修正条項付）の発行に関するお知らせ |
| 20250221 | 16:00 | フジコピアン | 第三者割当による第２回新株予約権発行に関する補足説明資料 |
| 20241223 | 15:30 | フジコピアン | （開示事項の経過）特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20241028 | 15:30 | フジコピアン | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240614 | 15:30 | フジコピアン | 役員報酬の減額に関するお知らせ |
| 20240326 | 15:30 | フジコピアン | 上場維持基準への適合に向けた計画 |
| 20240315 | 15:30 | フジコピアン | 組織変更ならびに人事異動のお知らせ |
| 20240221 | 15:30 | フジコピアン | (訂正・数値データ訂正) 修正後発事象にかかる「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240221 | 15:30 | フジコピアン | 人事異動のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VEEP | 350 | 2025-03-17 11:45 | フジコピアン株式会社 | 三田証券株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7957 | 1 | フジコピアン株式会社 - FUJICOPIAN | 2025-04-20 03:23:53 |
| 7957 | 3 | IR情報 | 会社情報 | フジコピアン株式会社 - FUJICOPIAN | 2024-06-26 19:38:35 |
| 7957 | 3 | ニュースリリース | フジコピアン株式会社 - FUJICOPIAN | 2024-06-26 19:38:33 |