[4671]ファルコHD:【臨床検査】ドラッグ事業撤退で14年10月より商号を変更
Yahoo! 【スタンダード/33サービス業】 売上高:433130 当期純利益:19200 総資産:360190 時価:273億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 2,526 | 2,537 | 2,508 | 2,512 | 7,300 | -15,600 | 99% | ▼ | 8288 | 0 | 0 | 95% | 1% |
20250908 | 2,537 | 2,537 | 2,516 | 2,521 | 8,400 | -1,800 | 100% | ▲ | 2222 | 0 | 0 | 99% | 4% |
20250909 | 2,524 | 2,545 | 2,521 | 2,528 | 10,000 | 1,600 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
20250919 | 2,574 | 2,589 | 2,562 | 2,569 | 10,900 | -3,700 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 97% | 4% |
20251003 | 2,487 | 2,512 | 2,487 | 2,502 | 11,600 | -1,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
20251002 | 2,495 | 2,508 | 2,481 | 2,487 | 12,600 | -15,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250917 | 2,607 | 2,607 | 2,571 | 2,578 | 13,300 | -10,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
20250922 | 2,588 | 2,597 | 2,575 | 2,587 | 13,700 | 2,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
20250918 | 2,597 | 2,597 | 2,557 | 2,573 | 14,600 | 1,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
20250930 | 2,570 | 2,575 | 2,534 | 2,542 | 17,900 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
20250929 | 2,574 | 2,585 | 2,544 | 2,569 | 18,400 | -22,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
20250910 | 2,542 | 2,567 | 2,534 | 2,567 | 18,900 | 8,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
20250924 | 2,600 | 2,620 | 2,585 | 2,606 | 19,700 | 6,000 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
20250925 | 2,619 | 2,619 | 2,586 | 2,609 | 21,200 | 1,500 | 100% | ▲▲▲ | 7111 | 0 | 0 | 99% | 5% |
20251006 | 2,552 | 2,552 | 2,507 | 2,526 | 22,900 | 11,300 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
20250916 | 2,650 | 2,668 | 2,603 | 2,609 | 24,200 | -10,100 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
20251001 | 2,522 | 2,533 | 2,492 | 2,495 | 28,000 | 10,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20250911 | 2,567 | 2,620 | 2,560 | 2,613 | 33,400 | 14,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20250912 | 2,606 | 2,647 | 2,606 | 2,642 | 34,300 | 900 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20250926 | 2,586 | 2,637 | 2,586 | 2,637 | 40,900 | 19,700 | 101% | ▲▲▲▲ | 1471 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-12 | 58,000 | 1,900 | 45,400 | 0 | 12,600 | 1,900 |
2025-09-19 | 57,000 | 1,800 | 45,600 | 0 | 11,400 | 1,800 |
2025-09-26 | 55,000 | 6,200 | 45,600 | 0 | 9,400 | 6,200 |
2025-10-03 | 57,200 | 900 | 45,800 | 0 | 11,400 | 900 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-07-29 10:57 | S100U3FZ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2024-12-04 11:16 | S100UVCY | 株式会社京都フィナンシャルグループ | 変更報告書 |
2025-01-17 10:33 | S100V1TG | 株式会社京都フィナンシャルグループ | 訂正報告書(大量保有報告書・変更報告書) |