[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:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 930 | 941 | 920 | 930 | 37,800 | -33,900 | 100% | ▼▼▼▼ | 8888 | 0 | 17 | 92% | 2% |
| 20251127 | 923 | 928 | 911 | 921 | 39,600 | 1,800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 16 | 91% | 1% |
| 20251128 | 918 | 932 | 908 | 908 | 57,300 | 17,700 | 99% | ▼▼▼▼▼▼ | 1777 | 0 | 15 | 90% | 0% |
| 20251201 | 909 | 932 | 898 | 927 | 64,000 | 6,700 | 102% | ▲ | 4771 | 0 | 14 | 92% | 2% |
| 20251202 | 917 | 919 | 900 | 904 | 31,500 | -32,500 | 98% | ▼ | 8228 | 0 | 13 | 90% | 0% |
| 20251203 | 904 | 909 | 885 | 892 | 62,900 | 31,400 | 99% | ▼▼ | 7777 | 0 | 12 | 88% | 0% |
| 20251204 | 885 | 901 | 885 | 900 | 33,500 | -29,400 | 101% | ▲ | 8582 | 0 | 9 | 89% | 1% |
| 20251205 | 901 | 928 | 901 | 910 | 54,000 | 20,500 | 101% | ▲▲ | 1111 | 0 | 10 | 90% | 2% |
| 20251208 | 906 | 906 | 882 | 885 | 48,500 | -5,500 | 97% | ▼ | 8828 | 0 | 9 | 88% | 0% |
| 20251209 | 890 | 897 | 874 | 887 | 36,400 | -12,100 | 100% | ▲ | 8882 | 0 | 7 | 88% | 0% |
| 20251210 | 887 | 913 | 887 | 901 | 33,000 | -3,400 | 102% | ▲▲ | 2282 | 0 | 6 | 89% | 2% |
| 20251211 | 900 | 911 | 898 | 898 | 16,500 | -16,500 | 100% | ▼ | 8228 | 0 | 5 | 89% | 1% |
| 20251212 | 911 | 936 | 910 | 928 | 38,200 | 21,700 | 103% | ▲ | 1111 | 0 | 5 | 92% | 5% |
| 20251215 | 923 | 930 | 911 | 919 | 14,600 | -23,600 | 99% | ▼ | 8228 | 0 | 4 | 91% | 4% |
| 20251216 | 926 | 935 | 912 | 930 | 32,900 | 18,300 | 101% | ▲ | 1111 | 0 | 3 | 92% | 5% |
| 20251217 | 951 | 951 | 930 | 946 | 19,800 | -13,100 | 102% | ▲▲ | 2222 | 0 | 2 | 94% | 7% |
| 20251218 | 959 | 1,054 | 957 | 1,043 | 177,300 | 157,500 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
| 20251219 | 1,048 | 1,048 | 1,010 | 1,029 | 60,500 | -116,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20251222 | 1,041 | 1,041 | 1,013 | 1,013 | 19,200 | -41,300 | 98% | ▼▼ | 8288 | 0 | 4 | 97% | 14% |
| 20251223 | 1,016 | 1,035 | 1,016 | 1,033 | 23,500 | 4,300 | 102% | ▲ | 7171 | 0 | 2 | 99% | 17% |
| 20251224 | 1,033 | 1,075 | 1,033 | 1,074 | 46,600 | 23,100 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 21% |
| 20251225 | 1,079 | 1,115 | 1,066 | 1,097 | 34,200 | -12,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20251226 | 1,097 | 1,100 | 1,084 | 1,095 | 10,700 | -23,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3267 | Barclays Capital Securities Ltd | 40,927 | 1% | ▲ | 3,100 |
| 2025-12-19 | 3267 | Barclays Capital Securities Ltd | 37,827 | 1% | ▼ | -4,800 |
| 2025-12-18 | 3267 | Barclays Capital Securities Ltd | 42,627 | 1% | ▼ | -6,700 |
| 2025-12-12 | 3267 | Barclays Capital Securities Ltd | 49,327 | 1% | ▼ | -3,373 |
| 2025-12-10 | 3267 | Nomura International plc | 27,400 | 0% | ▼ | -2,700 |
| 2025-12-08 | 3267 | Barclays Capital Securities Ltd | 52,700 | 1% | ▲ | 6,700 |
| 2025-12-08 | 3267 | Nomura International plc | 30,100 | 1% | ▲ | |
| 2025-12-05 | 3267 | Barclays Capital Securities Ltd | 46,000 | 1% | ▼ | -4,300 |
| 2025-12-03 | 3267 | Barclays Capital Securities Ltd | 50,300 | 1% | ▲ | 6,500 |
| 2025-12-01 | 3267 | Barclays Capital Securities Ltd | 43,800 | 1% | ▼ | -7,000 |
| 2025-11-28 | 3267 | Barclays Capital Securities Ltd | 50,800 | 1% | ▼ | -3,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 193,400 | 0 | 125,700 | 0 | 67,700 | 0 |
| 2025-12-12 | 187,700 | 0 | 107,300 | 0 | 80,400 | 0 |
| 2025-12-05 | 197,400 | 0 | 107,000 | 0 | 90,400 | 0 |
| 2025-11-28 | 166,600 | 2,400 | 72,800 | 2,400 | 93,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-19 15:30 | S100X4YR | 髙橋 伸彰 | 変更報告書 |
| 2025-11-05 15:30 | S100WXUJ | 髙橋 伸彰 | 変更報告書 |
| 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 |