[5942]フイルコン:【製紙用網】国内シェア6割精密金属加工事業
Yahoo! 【スタンダード/14金属製品】 売上高:286390 当期純利益:6220 総資産:432190 時価:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260423 | 625 | 628 | 618 | 620 | 66,400 | 33,700 | 99% | ▼ | 1747 | 0 | 0 | 98% | 8% |
| 20260508 | 619 | 619 | 610 | 614 | 49,600 | 21,400 | 99% | ▼ | 7747 | 0 | 0 | 97% | 0% |
| 20260430 | 621 | 621 | 612 | 615 | 36,700 | 18,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20260501 | 617 | 631 | 610 | 622 | 52,300 | 15,600 | 101% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20260421 | 631 | 634 | 622 | 627 | 39,600 | 8,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20260416 | 620 | 625 | 615 | 617 | 36,300 | 7,800 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260415 | 617 | 620 | 611 | 615 | 28,500 | 1,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 7% |
| 20260420 | 619 | 630 | 619 | 630 | 30,900 | -1,500 | 102% | ▲▲▲▲ | 2252 | 0 | 0 | 99% | 9% |
| 20260417 | 619 | 622 | 615 | 619 | 32,400 | -3,900 | 100% | ▲▲▲ | 8582 | 0 | 0 | 97% | 7% |
| 20260409 | 637 | 640 | 628 | 633 | 62,700 | -6,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260414 | 622 | 622 | 613 | 614 | 27,500 | -6,700 | 99% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260422 | 625 | 627 | 620 | 627 | 32,700 | -6,900 | 100% | -- | 8885 | 0 | 0 | 99% | 9% |
| 20260428 | 619 | 625 | 619 | 621 | 18,400 | -7,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260413 | 623 | 627 | 615 | 622 | 34,200 | -13,000 | 100% | -- | 8885 | 0 | 0 | 98% | 9% |
| 20260424 | 621 | 624 | 612 | 612 | 52,400 | -14,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260410 | 635 | 637 | 620 | 622 | 47,200 | -15,500 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260507 | 619 | 626 | 619 | 623 | 28,200 | -24,100 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20260427 | 618 | 621 | 613 | 619 | 26,300 | -26,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 94,200 | 0 | 62,100 | 0 | 32,100 | 0 |
| 2026-04-17 | 95,900 | 0 | 59,300 | 0 | 36,600 | 0 |
| 2026-04-24 | 94,800 | 0 | 59,600 | 0 | 35,200 | 0 |
| 2026-05-01 | 92,400 | 0 | 59,100 | 0 | 33,300 | 0 |