株式銘柄のスクリーニング「kabuu」(9010--富士急)

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	2,114	2,120	2,092	2,104	100,000	-9	100%	100%	161%	▼▼	103%	106%	119%	94%	100%
20250121	2,120	2,189	2,120	2,183	140,500	79	104%	103%	141%	▲	100%	108%	114%	97%	104%
20250122	2,208	2,237	2,165	2,208	153,800	25	101%	100%	109%	▲▲	100%	108%	114%	99%	105%
20250123	2,210	2,250	2,189	2,220	149,500	12	101%	100%	97%	▲▲▲	99%	107%	112%	99%	106%
20250124	2,247	2,268	2,227	2,231	130,100	11	100%	99%	87%	▲▲▲▲	101%	107%	113%	100%	106%
20250127	2,231	2,262	2,229	2,249	83,700	18	101%	101%	64%	▲▲▲▲▲	106%	104%	110%	100%	107%
20250128	2,250	2,384	2,244	2,377	220,200	128	106%	106%	263%	▲▲▲▲▲▲	100%	100%	104%	100%	113%
20250129	2,380	2,398	2,350	2,378	132,800	1	100%	100%	60%	▲▲▲▲▲▲▲	102%	101%	103%	100%	113%
20250130	2,358	2,399	2,347	2,396	129,300	18	101%	102%	97%	▲▲▲▲▲▲▲▲	97%	105%	100%	100%	114%
20250131	2,396	2,396	2,308	2,326	173,100	-70	97%	97%	134%	▼	102%	110%	104%	97%	111%
20250203	2,300	2,348	2,284	2,337	169,100	11	100%	102%	98%	▲	101%	107%	101%	98%	111%
20250204	2,356	2,379	2,350	2,372	108,700	35	101%	101%	64%	▲▲	96%	105%	98%	99%	113%
20250205	2,394	2,395	2,300	2,306	161,100	-66	97%	96%	148%	▼	104%	103%	96%	96%	110%
20250206	2,415	2,554	2,415	2,518	447,500	212	109%	104%	278%	▲	100%	99%	92%	100%	120%
20250207	2,518	2,540	2,462	2,520	155,000	2	100%	100%	35%	▲▲	100%	97%	92%	100%	120%
20250210	2,514	2,526	2,499	2,525	101,500	5	100%	100%	65%	▲▲▲	98%	96%	93%	100%	120%
20250212	2,504	2,508	2,441	2,465	160,300	-60	98%	98%	158%	▼	100%	97%	94%	98%	117%
20250213	2,480	2,497	2,457	2,482	61,400	17	101%	100%	38%	▲	98%	96%	94%	98%	118%
20250214	2,483	2,489	2,428	2,438	61,200	-44	98%	98%	100%	▼	98%	96%	95%	97%	116%
20250217	2,438	2,479	2,398	2,398	73,800	-40	98%	98%	121%	▼▼	100%	97%	97%	95%	114%
20250218	2,402	2,437	2,400	2,400	63,700	2	100%	100%	86%	▲	99%	97%	97%	95%	110%
20250219	2,387	2,407	2,366	2,373	88,400	-27	99%	99%	139%	▼	99%	97%	98%	94%	107%
20250220	2,376	2,384	2,330	2,347	61,500	-26	99%	99%	70%	▼▼	101%	99%	101%	93%	106%
20250225	2,296	2,328	2,296	2,321	72,200	-26	99%	101%	117%	▼▼▼	100%	98%	101%	92%	104%
20250226	2,300	2,308	2,277	2,308	84,300	-13	99%	100%	117%	▼▼▼▼	99%	97%	104%	91%	103%
20250227	2,310	2,315	2,285	2,295	123,700	-13	99%	99%	147%	▼▼▼▼▼	99%	100%	105%	91%	100%
20250228	2,286	2,312	2,244	2,272	188,100	-23	99%	99%	152%	▼▼▼▼▼▼	98%	103%	106%	90%	100%
20250303	2,266	2,271	2,222	2,224	193,300	-48	98%	98%	103%	▼▼▼▼▼▼▼	101%	104%	108%	88%	100%
20250304	2,233	2,290	2,202	2,247	186,800	23	101%	101%	97%	▲	99%	103%	107%	89%	101%
20250305	2,245	2,260	2,222	2,222	107,800	-25	99%	99%	58%	▼	103%	104%	108%	88%	100%
20250306	2,228	2,284	2,228	2,284	148,900	62	103%	103%	138%	▲	103%	99%	107%	90%	103%
20250307	2,256	2,355	2,256	2,325	155,600	41	102%	103%	104%	▲▲	98%	94%	103%	92%	105%
20250310	2,339	2,342	2,265	2,294	250,300	-31	99%	98%	161%	▼	102%	98%	105%	91%	103%
20250311	2,288	2,339	2,284	2,323	198,100	29	101%	102%	79%	▲	97%	99%	104%	92%	105%
20250312	2,305	2,307	2,225	2,226	248,700	-97	96%	97%	126%	▼	100%	103%	107%	88%	100%
20250313	2,216	2,240	2,209	2,209	243,300	-17	99%	100%	98%	▼▼	99%	102%	101%	89%	100%
20250314	2,234	2,243	2,210	2,210	151,700	1	100%	99%	62%	▲	102%	104%	99%	89%	100%
20250317	2,210	2,255	2,210	2,244	224,700	34	102%	102%	148%	▲▲	99%	100%	96%	92%	102%
20250318	2,290	2,331	2,273	2,273	227,700	29	101%	99%	101%	▲▲▲	101%	103%	97%	95%	103%
20250319	2,257	2,295	2,257	2,286	150,300	13	101%	101%	66%	▲▲▲▲	100%	107%	97%	95%	103%
20250321	2,259	2,292	2,254	2,269	192,200	-17	99%	100%	128%	▼	101%	106%	96%	96%	103%
20250324	2,269	2,303	2,261	2,297	208,200	28	101%	101%	108%	▲	100%	104%	95%	98%	104%
20250325	2,290	2,300	2,253	2,287	212,300	-10	100%	100%	102%	▼	101%	98%	95%	98%	104%
20250326	2,300	2,332	2,288	2,321	257,800	34	101%	101%	121%	▲	102%	93%	92%	100%	105%
20250327	2,361	2,428	2,350	2,406	653,800	85	104%	102%	254%	▲▲	100%	92%	91%	100%	109%
20250328	2,377	2,424	2,345	2,371	429,300	-35	99%	100%	66%	▼	96%	94%	92%	99%	107%
20250331	2,345	2,348	2,237	2,246	230,700	-125	95%	96%	54%	▼▼	99%	99%	98%	93%	102%
20250401	2,215	2,255	2,186	2,186	155,800	-60	97%	99%	68%	▼▼▼	97%	94%	97%	91%	100%
20250402	2,223	2,225	2,167	2,167	150,000	-19	99%	97%	96%	▼▼▼▼	103%	101%	101%	90%	100%
20250403	2,131	2,199	2,126	2,196	225,100	29	101%	103%	150%	▲	100%	99%	0%	91%	101%
20250404	2,194	2,229	2,151	2,186	171,600	-10	100%	100%	76%	▼	103%	108%	0%	91%	101%
20250408	2,022	2,097	2,022	2,088	172,800	-98	96%	103%	101%	▼▼	99%	105%	0%	87%	100%
20250409	2,065	2,073	2,020	2,042	117,500	-46	98%	99%	68%	▼▼▼	102%	102%	0%	85%	100%
20250410	2,115	2,168	2,088	2,158	138,900	116	106%	102%	118%	▲	102%	101%	0%	90%	106%
20250411	2,141	2,176	2,109	2,176	126,900	18	101%	102%	91%	▲▲	98%	98%	0%	90%	107%
20250414	2,204	2,223	2,167	2,167	75,400	-9	100%	98%	59%	▼	98%	99%	0%	90%	106%
20250415	2,182	2,183	2,143	2,143	69,400	-24	99%	98%	92%	▼▼	101%	0%	0%	89%	105%
20250416	2,135	2,162	2,131	2,162	80,400	19	101%	101%	116%	▲	99%	0%	0%	90%	106%
20250417	2,144	2,161	2,116	2,126	113,700	-36	98%	99%	141%	▼	101%	0%	0%	88%	104%
20250418	2,141	2,159	2,128	2,152	63,400	26	101%	101%	56%	▲	%	%	%	89%	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	19,500	142,300	11,400	69,700	8,100	72,600
2025-04-04	21,800	139,500	12,000	71,900	9,800	67,600
2025-03-28	62,600	131,200	45,600	72,400	17,000	58,800
2025-03-21	751,500	169,400	734,500	77,200	17,000	92,200
2025-03-14	490,000	195,500	474,300	80,700	15,700	114,800
2025-03-07	282,800	165,400	267,300	74,700	15,500	90,700
2025-02-28	135,200	194,000	120,600	78,500	14,600	115,500
2025-02-21	55,100	194,800	38,900	77,800	16,200	117,000
2025-02-14	47,700	197,100	27,900	73,500	19,800	123,600
2025-02-07	45,200	204,400	24,300	74,700	20,900	129,700
2025-01-31	33,500	221,100	17,200	78,300	16,300	142,800
2025-01-24	32,500	236,000	14,500	75,400	18,000	160,600
2025-01-17	29,100	257,900	13,300	83,100	15,800	174,800
2025-01-10	27,300	259,100	12,500	81,400	14,800	177,700
2024-12-27	23,600	242,300	11,000	75,100	12,600	167,200
2024-12-20	25,900	245,100	11,900	74,900	14,000	170,200
2024-12-13	26,000	242,500	12,000	71,900	14,000	170,600
2024-12-06	24,600	250,800	11,900	75,200	12,700	175,600
2024-11-29	25,300	247,000	11,900	69,800	13,400	177,200
2024-11-22	22,900	231,400	11,800	64,600	11,100	166,800
2024-11-15	22,800	219,500	11,100	61,600	11,700	157,900
2024-11-08	23,000	222,400	11,100	61,800	11,900	160,600
2024-11-01	21,800	209,700	11,200	58,200	10,600	151,500
2024-10-25	21,300	222,900	11,000	60,400	10,300	162,500
2024-10-18	20,800	223,200	11,400	65,300	9,400	157,900
2024-10-11	22,300	222,800	11,600	61,800	10,700	161,000
2024-10-04	25,500	177,400	12,500	56,500	13,000	120,900
2024-09-27	54,500	168,300	30,700	52,800	23,800	115,500
2024-09-20	955,900	202,900	939,500	64,900	16,400	138,000
2024-09-13	630,400	221,900	616,600	69,500	13,800	152,400
2024-09-06	391,800	226,500	377,900	68,900	13,900	157,600
2024-08-30	171,800	191,700	159,700	67,100	12,100	124,600
2024-08-23	66,000	161,900	54,700	61,500	11,300	100,400
2024-08-16	45,800	175,400	34,800	62,700	11,000	112,700
2024-08-09	34,800	188,600	23,500	70,500	11,300	118,100
2024-08-02	31,900	182,500	19,200	60,200	12,700	122,300
2024-07-26	33,800	178,800	15,000	52,900	18,800	125,900
2024-07-19	33,400	219,000	14,300	56,700	19,100	162,300
2024-07-12	33,100	236,200	13,400	59,100	19,700	177,100
2024-07-05	30,700	248,900	12,900	61,000	17,800	187,900
2024-06-28	24,300	248,000	1,400	61,800	22,900	186,200
2024-06-21	28,000	229,700	1,800	61,700	26,200	168,000
2024-06-14	16,700	247,400	1,600	65,700	15,100	181,700
2024-06-07	18,100	215,800	900	54,300	17,200	161,500
2024-05-31	17,800	196,800	700	48,500	17,100	148,300
2024-05-24	19,900	187,900	1,100	47,000	18,800	140,900
2024-05-17	16,400	170,400	600	42,200	15,800	128,200
2024-05-10	19,200	158,500	600	45,000	18,600	113,500
2024-05-02	19,800	167,200	2,200	44,000	17,600	123,200
2024-04-26	17,400	140,900	2,900	42,500	14,500	98,400
2024-04-19	16,500	127,400	2,100	45,800	14,400	81,600
2024-04-12	18,900	123,500	2,800	44,100	16,100	79,400
2024-04-05	24,200	116,900	4,200	43,300	20,000	73,600
2024-03-29	22,200	87,100	5,300	30,500	16,900	56,600
2024-03-22	341,900	97,100	320,900	28,500	21,000	68,600
2024-03-15	190,400	137,300	172,000	32,700	18,400	104,600
2024-03-08	108,400	145,000	93,900	30,600	14,500	114,400
2024-03-01	56,800	157,400	42,100	33,500	14,700	123,900
2024-02-22	28,100	170,600	11,500	34,100	16,600	136,500
2024-02-16	24,100	149,300	7,600	28,400	16,500	120,900
2024-02-09	26,900	131,400	8,300	26,600	18,600	104,800
2024-02-02	41,900	77,000	17,300	17,800	24,600	59,200
2024-01-26	46,000	68,900	18,100	15,700	27,900	53,200
2024-01-19	46,200	68,400	17,000	16,100	29,200	52,300
2024-01-12	50,100	66,900	17,000	16,800	33,100	50,100

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
2025-03-18	Barclays Capital Securities Ltd	274,474	0.50%	▲		2,290	2,331	2,273	2,273	227,700
2025-03-06	Barclays Capital Securities Ltd	272,820	0.49%	▼	-45,800	2,228	2,284	2,228	2,284	148,900
2025-02-18	Barclays Capital Securities Ltd	318,620	0.58%	▲		2,402	2,437	2,400	2,400	63,700
2025-02-18	Integrated Core Strategies (Asia) Pte. Ltd.	2,114	0.00%	▼	-345,820	2,402	2,437	2,400	2,400	63,700
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	347,934	0.63%	▲	21,800	2,415	2,554	2,415	2,518	447,500
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	347,934	0.63%	▲	21,800	2,415	2,554	2,415	2,518	447,500
2025-02-03	Integrated Core Strategies (Asia) Pte. Ltd.	326,134	0.59%	▼		2,300	2,348	2,284	2,337	169,100
2025-02-03	Integrated Core Strategies (Asia) Pte. Ltd.	326,134	0.59%	▼	-16,000	2,300	2,348	2,284	2,337	169,100
2025-01-31	Integrated Core Strategies (Asia) Pte. Ltd.	342,134	0.62%	▲		2,396	2,396	2,308	2,326	173,100
2025-01-31	Integrated Core Strategies (Asia) Pte. Ltd.	342,134	0.62%	▲	13,800	2,396	2,396	2,308	2,326	173,100
2025-01-30	Integrated Core Strategies (Asia) Pte. Ltd.	328,334	0.59%	▼		2,358	2,399	2,347	2,396	129,300
2025-01-30	Integrated Core Strategies (Asia) Pte. Ltd.	328,334	0.59%	▼	-1,600	2,358	2,399	2,347	2,396	129,300
2025-01-23	Integrated Core Strategies (Asia) Pte. Ltd.	329,934	0.60%	▲	2,200	2,210	2,250	2,189	2,220	149,500
2025-01-22	Integrated Core Strategies (Asia) Pte. Ltd.	327,734	0.59%	▼	-3,300	2,208	2,237	2,165	2,208	153,800
2025-01-15	Integrated Core Strategies (Asia) Pte. Ltd.	331,034	0.60%	▲	3,000	2,105	2,143	2,100	2,106	89,800
2025-01-14	Integrated Core Strategies (Asia) Pte. Ltd.	328,034	0.59%	▼	-2,200	2,105	2,112	2,083	2,105	123,000
2025-01-10	Integrated Core Strategies (Asia) Pte. Ltd.	330,234	0.60%	▲	1,495	2,137	2,145	2,108	2,108	78,000
2024-12-30	Integrated Core Strategies (Asia) Pte. Ltd.	328,739	0.59%	▼	-3,700	2,240	2,263	2,224	2,237	80,000
2024-12-25	Integrated Core Strategies (Asia) Pte. Ltd.	332,439	0.60%	▲	3,200	2,204	2,204	2,174	2,194	110,400
2024-12-24	Integrated Core Strategies (Asia) Pte. Ltd.	329,239	0.59%	▼	-300	2,200	2,211	2,186	2,199	95,800
2024-12-23	Integrated Core Strategies (Asia) Pte. Ltd.	329,539	0.60%	▲	1,419	2,242	2,248	2,190	2,207	108,200
2024-11-07	Integrated Core Strategies (Asia) Pte. Ltd.	328,120	0.59%	▼	-10,800	2,410	2,430	2,314	2,416	583,200
2024-11-05	Integrated Core Strategies (Asia) Pte. Ltd.	338,920	0.61%	▲	20,600	2,567	2,577	2,503	2,503	137,400
2024-10-30	Integrated Core Strategies (Asia) Pte. Ltd.	318,320	0.57%	▼	-60,347	2,573	2,591	2,544	2,569	171,800
2024-10-11	Integrated Core Strategies (Asia) Pte. Ltd.	378,667	0.68%	▼	-12,924	2,568	2,577	2,539	2,541	161,000
2024-09-20	Integrated Core Strategies (Asia) Pte. Ltd.	391,591	0.71%	▼	-110,473	2,698	2,714	2,655	2,702	675,900
2024-09-18	Integrated Core Strategies (Asia) Pte. Ltd.	502,064	0.91%	▲	29,862	2,609	2,628	2,561	2,584	201,100
2024-09-13	Integrated Core Strategies (Asia) Pte. Ltd.	472,202	0.86%	▼	-28,962	2,592	2,643	2,566	2,602	258,200
2024-09-12	Integrated Core Strategies (Asia) Pte. Ltd.	501,164	0.91%	▲	54,600	2,462	2,577	2,456	2,574	277,600
2024-09-09	Integrated Core Strategies (Asia) Pte. Ltd.	446,564	0.81%	▲	52,000	2,497	2,527	2,446	2,485	308,600
2024-09-04	Integrated Core Strategies (Asia) Pte. Ltd.	394,564	0.71%	▲	50,300	2,578	2,609	2,559	2,577	238,900
2024-08-30	Integrated Core Strategies (Asia) Pte. Ltd.	344,264	0.62%	▲	19,347	2,713	2,713	2,670	2,710	220,100
2024-08-20	Integrated Core Strategies (Asia) Pte. Ltd.	324,917	0.59%	▼	-12,875	2,637	2,773	2,619	2,764	165,100
2024-08-08	Integrated Core Strategies (Asia) Pte. Ltd.	337,792	0.61%	▼	-90,266	2,600	2,675	2,477	2,625	554,300
2024-07-18	Integrated Core Strategies (Asia) Pte. Ltd.	428,058	0.77%	▼	-11,700	3,150	3,185	3,130	3,155	232,500
2024-07-17	Integrated Core Strategies (Asia) Pte. Ltd.	439,758	0.80%	▲	48,314	3,160	3,195	3,120	3,155	289,900
2024-07-09	Integrated Core Strategies (Asia) Pte. Ltd.	391,444	0.71%	▲	12,008	2,968	2,979	2,913	2,952	299,200
2024-07-03	Integrated Core Strategies (Asia) Pte. Ltd.	379,436	0.69%	▼	-22,204	3,105	3,140	3,060	3,120	129,400
2024-06-24	Integrated Core Strategies (Asia) Pte. Ltd.	401,640	0.73%	▲	69,004	3,050	3,195	3,030	3,095	272,600
2024-06-14	Integrated Core Strategies (Asia) Pte. Ltd.	332,636	0.60%	▲	54,440	2,848	2,888	2,748	2,852	186,700
2024-05-24	Integrated Core Strategies (Asia) Pte. Ltd.	278,196	0.50%	▲		3,050	3,110	3,020	3,075	157,600
2024-05-09	MERRILL LYNCH INTERNATIONAL	250,314	0.45%	▼	-38,400	3,455	3,490	3,365	3,460	292,300
2024-05-08	MERRILL LYNCH INTERNATIONAL	288,714	0.52%	▲	99,386	3,310	3,390	3,300	3,315	186,300

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250312	15:30	富士急	株主優待制度の一部変更（有効期限の延長）に関するお知らせ
20250205	15:30	富士急	2025年３月期　第３四半期決算短信〔日本基準〕(連結)
20241106	15:30	富士急	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕(連結)
20240807	15:00	富士急	2025年３月期　第１四半期決算短信［日本基準］（連結）
20240508	15:00	富士急	2024年３月期決算短信〔日本基準〕（連結）
20240424	15:00	富士急	剰余金の配当（増配）に関するお知らせ
20240313	16:00	富士急	富士急ハイランド遊具施設「ド・ドドンパ」営業終了の決定、及びこれに伴う特別損失の計上に関するお知らせ
20240207	15:00	富士急	業績予想の修正に関するお知らせ
20240207	15:00	富士急	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

企業サイト更新情報

code	cate	site_title	modified
9010	1	富士急行株式会社	2025-04-19 18:24:10
9010	2	中期経営計画	2024-06-16 07:19:34
9010	2	電子公告｜IR情報｜富士急行株式会社	2024-06-15 13:31:31
9010	2	コーポレート・ガバナンス｜IR情報｜富士急行株式会社	2024-06-15 13:31:30
9010	2	有価証券報告書等｜IR情報｜富士急行株式会社	2024-06-15 13:31:29
9010	2	株主総会｜IR情報｜富士急行株式会社	2024-06-15 13:31:28
9010	2	株主メモ｜IR情報｜富士急行株式会社	2024-06-15 13:31:26
9010	2	ビジネスレポート｜IR情報｜富士急行株式会社	2024-06-15 13:31:25
9010	2	決算短信｜IR情報｜富士急行株式会社	2024-06-15 13:31:24
9010	2	IR情報｜富士急行株式会社	2024-06-15 13:31:21

9010--富士急-【陸運業】【鉄道】富士急ハイランドなどレジャーと鉄道が二本柱売上高:507010-当期純利益:45710-総資産:1005370-時価:118111874----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9010--富士急-【陸運業】【鉄道】富士急ハイランドなどレジャーと鉄道が二本柱
売上高:507010-当期純利益:45710-総資産:1005370-時価:118111874----Yahoo