[4771]Ｆ＆Ｍ:【記帳代行】中小企業向けに経営も
Yahoo! 【スタンダード/サービス業】 売上高:170660 当期純利益:18140 総資産:173050 時価:421億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,645 | 2,685 | 2,623 | 2,646 | 22,800 | -45,800 | 100% | ▼ | 8228 | 0 | 2 | 94% | 1% |
| 20250826 | 2,781 | 2,803 | 2,759 | 2,759 | 7,400 | -29,100 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250912 | 2,740 | 2,778 | 2,698 | 2,743 | 17,200 | -28,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250822 | 2,792 | 2,822 | 2,775 | 2,810 | 16,200 | -25,900 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250917 | 2,708 | 2,725 | 2,680 | 2,680 | 7,900 | -12,900 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250903 | 2,700 | 2,700 | 2,651 | 2,678 | 9,200 | -12,900 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 95% | 2% |
| 20250910 | 2,800 | 2,811 | 2,725 | 2,771 | 25,600 | -8,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250820 | 2,699 | 2,783 | 2,688 | 2,732 | 24,800 | -7,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250828 | 2,759 | 2,789 | 2,739 | 2,770 | 6,900 | -6,400 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 6% |
| 20250829 | 2,769 | 2,785 | 2,741 | 2,764 | 3,900 | -3,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250901 | 2,735 | 2,776 | 2,721 | 2,733 | 3,900 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250818 | 2,617 | 2,728 | 2,617 | 2,696 | 25,000 | 3,400 | 102% | ▲ | 1771 | 0 | 4 | 97% | 3% |
| 20250916 | 2,715 | 2,741 | 2,699 | 2,727 | 20,800 | 3,600 | 99% | ▼ | 7177 | 0 | 0 | 97% | 3% |
| 20250904 | 2,656 | 2,705 | 2,628 | 2,654 | 12,900 | 3,700 | 99% | ▼▼▼▼▼ | 1777 | 0 | 4 | 94% | 1% |
| 20250827 | 2,709 | 2,799 | 2,709 | 2,762 | 13,300 | 5,900 | 100% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20250819 | 2,675 | 2,768 | 2,659 | 2,724 | 32,000 | 7,000 | 101% | ▲▲ | 1111 | 0 | 4 | 98% | 4% |
| 20250909 | 2,646 | 2,830 | 2,616 | 2,800 | 33,900 | 11,100 | 106% | ▲ | 1711 | 0 | 1 | 100% | 6% |
| 20250821 | 2,752 | 2,850 | 2,736 | 2,798 | 42,100 | 17,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250902 | 2,722 | 2,726 | 2,635 | 2,693 | 22,100 | 18,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250825 | 2,809 | 2,810 | 2,732 | 2,777 | 36,500 | 20,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250911 | 2,721 | 2,762 | 2,668 | 2,742 | 46,000 | 20,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250905 | 2,615 | 2,690 | 2,562 | 2,657 | 68,600 | 55,700 | 100% | ▲ | 7771 | 0 | 3 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 48,600 | 22,800 | 41,400 | 0 | 7,200 | 22,800 |
| 2025-08-29 | 46,000 | 23,000 | 40,800 | 0 | 5,200 | 23,000 |
| 2025-09-05 | 50,300 | 21,000 | 42,200 | 0 | 8,100 | 21,000 |
| 2025-09-12 | 45,400 | 23,300 | 40,500 | 0 | 4,900 | 23,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-08 10:34 | S100T00I | 森中 一郎 | 変更報告書 |
| 2024-03-26 13:00 | S100T4FJ | 森中 一郎 | 変更報告書 |
| 2024-03-26 13:16 | S100T1JV | 合同会社モリナカホールディングス | 変更報告書 |
| 2024-03-29 09:42 | S100T2CG | 森中 一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-01 15:27 | S100U46O | 光通信株式会社 | 大量保有報告書 |
| 2024-08-22 15:56 | S100U8U7 | 光通信株式会社 | 変更報告書 |
| 2024-09-11 16:03 | S100UC17 | 光通信株式会社 | 変更報告書 |
| 2024-11-08 16:10 | S100UM97 | 光通信株式会社 | 変更報告書 |
| 2025-01-14 15:49 | S100V26Q | 光通信株式会社 | 変更報告書 |
| 2025-05-23 15:53 | S100VS2Z | 光通信株式会社 | 変更報告書 |
| 2025-08-07 15:56 | S100WG88 | 光通信株式会社 | 変更報告書 |