[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:279億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 2,523 | 2,551 | 2,514 | 2,538 | 13,500 | -5,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251121 | 2,539 | 2,572 | 2,538 | 2,572 | 12,000 | -400 | 101% | ▲▲ | 2582 | 0 | 0 | 100% | 4% |
| 20251120 | 2,545 | 2,554 | 2,538 | 2,549 | 12,400 | 3,400 | 101% | ▲ | 7141 | 0 | 0 | 99% | 3% |
| 20251119 | 2,545 | 2,557 | 2,529 | 2,529 | 9,000 | -2,200 | 99% | ▼▼▼ | 5888 | 0 | 0 | 98% | 2% |
| 20251118 | 2,557 | 2,557 | 2,530 | 2,545 | 11,200 | 4,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251117 | 2,581 | 2,581 | 2,552 | 2,557 | 6,700 | 0 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251114 | 2,551 | 2,573 | 2,551 | 2,558 | 6,700 | -700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251113 | 2,577 | 2,584 | 2,548 | 2,551 | 7,400 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251111 | 2,531 | 2,547 | 2,531 | 2,547 | 12,800 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251110 | 2,515 | 2,535 | 2,515 | 2,534 | 11,600 | 1,800 | 101% | ▲ | 7171 | 0 | 0 | 99% | 2% |
| 20251107 | 2,545 | 2,545 | 2,510 | 2,510 | 9,800 | -3,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20251020 | 2,570 | 2,572 | 2,544 | 2,554 | 8,700 | 1,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251105 | 2,498 | 2,517 | 2,490 | 2,510 | 18,500 | 6,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251104 | 2,471 | 2,509 | 2,471 | 2,495 | 12,400 | -3,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251031 | 2,483 | 2,491 | 2,470 | 2,482 | 16,000 | -5,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251030 | 2,488 | 2,510 | 2,483 | 2,483 | 21,100 | 1,900 | 100% | ▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20251029 | 2,506 | 2,507 | 2,490 | 2,491 | 19,200 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251028 | 2,550 | 2,550 | 2,510 | 2,510 | 14,700 | 5,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251027 | 2,574 | 2,577 | 2,560 | 2,563 | 9,500 | 3,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251024 | 2,558 | 2,559 | 2,542 | 2,546 | 6,400 | 300 | 99% | ▼ | 7117 | 0 | 0 | 97% | 3% |
| 20251023 | 2,530 | 2,573 | 2,530 | 2,568 | 6,100 | 800 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 4% |
| 20251022 | 2,544 | 2,558 | 2,543 | 2,558 | 5,300 | -4,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251021 | 2,555 | 2,555 | 2,531 | 2,544 | 9,800 | 1,100 | 100% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251112 | 2,533 | 2,572 | 2,532 | 2,570 | 13,300 | 500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 55,700 | 400 | 44,600 | 0 | 11,100 | 400 |
| 2025-10-31 | 57,000 | 400 | 45,900 | 0 | 11,100 | 400 |
| 2025-11-07 | 60,500 | 400 | 50,800 | 0 | 9,700 | 400 |
| 2025-11-14 | 60,600 | 400 | 50,700 | 0 | 9,900 | 400 |
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） |