[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/建設業】 売上高:71840 当期純利益:2610 総資産:74960 時価:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 888 | 903 | 886 | 886 | 42,100 | 11,300 | 100% | -- | 1114 | 0 | 6 | 100% | 11% |
| 20250819 | 892 | 926 | 890 | 915 | 36,000 | -6,100 | 103% | ▲ | 2222 | 0 | 6 | 100% | 11% |
| 20250820 | 925 | 930 | 889 | 899 | 34,800 | -1,200 | 98% | ▼ | 2828 | 0 | 9 | 98% | 9% |
| 20250821 | 905 | 909 | 895 | 898 | 15,700 | -19,100 | 100% | ▼▼ | 8288 | 0 | 4 | 98% | 9% |
| 20250822 | 908 | 908 | 895 | 895 | 25,500 | 9,800 | 100% | ▼▼▼ | 7417 | 0 | 3 | 98% | 8% |
| 20250825 | 896 | 945 | 896 | 936 | 41,200 | 15,700 | 105% | ▲ | 1171 | 0 | 2 | 100% | 13% |
| 20250826 | 944 | 979 | 930 | 967 | 61,600 | 20,400 | 103% | ▲▲ | 1111 | 0 | 6 | 100% | 17% |
| 20250827 | 974 | 974 | 952 | 958 | 43,400 | -18,200 | 99% | ▼ | 8228 | 0 | 5 | 99% | 16% |
| 20250828 | 950 | 953 | 930 | 932 | 14,800 | -28,600 | 97% | ▼▼ | 8888 | 0 | 4 | 96% | 13% |
| 20250829 | 929 | 948 | 916 | 942 | 37,100 | 22,300 | 101% | ▲ | 7771 | 0 | 2 | 97% | 14% |
| 20250901 | 942 | 984 | 937 | 984 | 49,000 | 11,900 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 16% |
| 20250902 | 990 | 1,030 | 990 | 1,023 | 63,600 | 14,600 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 20% |
| 20250903 | 1,021 | 1,032 | 1,005 | 1,021 | 51,100 | -12,500 | 100% | ▼ | 2228 | 0 | 4 | 100% | 20% |
| 20250904 | 1,021 | 1,060 | 1,021 | 1,053 | 46,100 | -5,000 | 103% | ▲ | 2252 | 0 | 3 | 100% | 24% |
| 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 | 0 | 92% | 20% |
| 20250916 | 1,063 | 1,120 | 1,063 | 1,112 | 35,400 | -48,100 | 104% | ▲ | 8282 | 0 | 0 | 96% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-29 | 3267 | Barclays Capital Securities Ltd | 33,000 | 1% | ▼ | -2,400 |
| 2025-08-27 | 3267 | Barclays Capital Securities Ltd | 35,400 | 1% | ▲ | 5,400 |
| 2025-08-19 | 3267 | Barclays Capital Securities Ltd | 30,000 | 1% | ▲ | 1,300 |
| 2025-08-18 | 3267 | Barclays Capital Securities Ltd | 28,700 | 0% | ▼ | -700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 191,900 | 0 | 85,800 | 0 | 106,100 | 0 |
| 2025-08-29 | 204,300 | 0 | 80,500 | 0 | 123,800 | 0 |
| 2025-08-22 | 226,300 | 0 | 80,800 | 0 | 145,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |