[3267]フィルＣ:【空間開発】店舗など利用方法提案、建築
Yahoo! 【スタンダード/03建設業】 売上高:71840 当期純利益:2610 総資産:74960 時価:60億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,064 | 1,070 | 1,051 | 1,053 | 55,900 | 9,800 | 100% | -- | 1114 | 0 | 3 | 100% | 24% |
| 20250908 | 1,060 | 1,084 | 1,060 | 1,076 | 38,000 | -17,900 | 102% | ▲ | 2282 | 0 | 2 | 100% | 26% |
| 20250909 | 1,098 | 1,155 | 1,084 | 1,146 | 125,900 | 87,900 | 107% | ▲▲ | 1111 | 40 | 2 | 100% | 34% |
| 20250910 | 1,157 | 1,188 | 1,138 | 1,160 | 82,400 | -43,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 34% |
| 20250911 | 1,187 | 1,187 | 1,093 | 1,093 | 65,400 | -17,000 | 94% | ▼ | 8828 | 0 | 0 | 94% | 23% |
| 20250912 | 1,087 | 1,122 | 1,046 | 1,067 | 83,500 | 18,100 | 98% | ▼▼ | 7777 | 0 | 4 | 92% | 20% |
| 20250916 | 1,063 | 1,120 | 1,063 | 1,112 | 35,400 | -48,100 | 104% | ▲ | 8282 | 0 | 3 | 96% | 24% |
| 20250917 | 1,097 | 1,123 | 1,097 | 1,113 | 16,900 | -18,500 | 100% | ▲▲ | 2222 | 0 | 2 | 96% | 24% |
| 20250918 | 1,118 | 1,161 | 1,118 | 1,155 | 33,000 | 16,100 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 29% |
| 20250919 | 1,166 | 1,166 | 1,134 | 1,158 | 36,200 | 3,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20250922 | 1,164 | 1,205 | 1,153 | 1,182 | 54,900 | 18,700 | 102% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 27% |
| 20250924 | 1,182 | 1,182 | 1,116 | 1,129 | 49,700 | -5,200 | 96% | ▼ | 8828 | 0 | 0 | 96% | 21% |
| 20250925 | 1,121 | 1,127 | 1,080 | 1,080 | 24,900 | -24,800 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 16% |
| 20250926 | 1,080 | 1,096 | 1,066 | 1,069 | 30,100 | 5,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 15% |
| 20250929 | 1,099 | 1,112 | 1,082 | 1,098 | 29,900 | -200 | 103% | ▲ | 2222 | 0 | 0 | 93% | 17% |
| 20250930 | 1,116 | 1,133 | 1,093 | 1,093 | 32,200 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 92% | 11% |
| 20251001 | 1,079 | 1,112 | 1,079 | 1,106 | 27,200 | -5,000 | 101% | ▲ | 8882 | 0 | 0 | 94% | 8% |
| 20251002 | 1,118 | 1,126 | 1,084 | 1,089 | 27,500 | 300 | 98% | ▼ | 1117 | 0 | 0 | 92% | 7% |
| 20251003 | 1,082 | 1,106 | 1,015 | 1,045 | 66,700 | 39,200 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251006 | 1,055 | 1,063 | 1,011 | 1,026 | 32,200 | -34,500 | 98% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251007 | 1,018 | 1,054 | 1,011 | 1,048 | 33,700 | 1,500 | 102% | ▲ | 7471 | 0 | 0 | 89% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 3267 | Barclays Capital Securities Ltd | 36,000 | 1% | ▲ | 3,500 |
| 2025-09-24 | 3267 | Barclays Capital Securities Ltd | 32,500 | 1% | ▲ | 4,700 |
| 2025-09-19 | 3267 | Barclays Capital Securities Ltd | 27,800 | 0% | ▼ | -1,800 |
| 2025-09-17 | 3267 | Barclays Capital Securities Ltd | 29,600 | 1% | ▲ | 1,400 |
| 2025-09-12 | 3267 | Barclays Capital Securities Ltd | 28,200 | 0% | ▼ | -1,700 |
| 2025-09-11 | 3267 | Barclays Capital Securities Ltd | 29,900 | 1% | ▲ | 3,000 |
| 2025-09-10 | 3267 | Barclays Capital Securities Ltd | 26,900 | 0% | ▼ | -5,800 |
| 2025-09-09 | 3267 | Barclays Capital Securities Ltd | 32,700 | 1% | ▼ | -3,800 |
| 2025-09-05 | 3267 | Barclays Capital Securities Ltd | 36,500 | 1% | ▲ | 3,500 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 137,700 | 0 | 73,300 | 0 | 64,400 | 0 |
| 2025-09-19 | 127,600 | 0 | 70,300 | 0 | 57,300 | 0 |
| 2025-09-12 | 140,500 | 0 | 74,800 | 0 | 65,700 | 0 |
| 2025-09-05 | 191,900 | 0 | 85,800 | 0 | 106,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-22 16:06 | S100WPRH | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-06-05 15:30 | S100VV3Q | 髙橋 伸彰 | 変更報告書 |
| 2025-05-13 15:30 | S100VPUJ | 髙橋 伸彰 | 変更報告書 |
| 2025-01-08 10:11 | S100V1QA | 日本郵政キャピタル株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-01-06 17:04 | S100V15K | 日本郵政キャピタル株式会社 | 変更報告書 |
| 2024-12-06 15:37 | S100UWB4 | 三井住友信託銀行株式会社 | 変更報告書（短期大量譲渡） |
| 2024-12-04 15:00 | S100UVJO | 髙橋 伸彰 | 変更報告書 |
| 2024-08-05 15:00 | S100U504 | 髙橋 伸彰 | 変更報告書 |
| 2024-05-08 14:28 | S100TCQR | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2024-02-28 11:03 | S100SY9B | 能美 裕一 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-22 12:41 | S100SX9Z | 能美 裕一 | 変更報告書 |