[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:122億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250911 | 544 | 544 | 538 | 538 | 26,000 | -11,200 | 100% | ▼ | 5528 | 0 | 8 | 100% | 5% |
20250909 | 540 | 542 | 538 | 538 | 47,700 | -3,800 | 100% | ▼ | 2228 | 0 | 10 | 100% | 5% |
20250910 | 538 | 544 | 538 | 540 | 37,200 | -10,500 | 100% | ▲ | 2582 | 0 | 9 | 100% | 5% |
20250912 | 544 | 544 | 538 | 540 | 18,200 | -7,800 | 100% | ▲ | 5552 | 0 | 7 | 100% | 5% |
20251003 | 546 | 553 | 535 | 541 | 96,300 | 33,900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
20250916 | 539 | 544 | 539 | 543 | 27,100 | 8,900 | 101% | ▲▲ | 4171 | 0 | 6 | 100% | 5% |
20251002 | 550 | 556 | 541 | 546 | 62,400 | -64,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
20251001 | 565 | 566 | 543 | 548 | 127,200 | 89,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
20250917 | 543 | 550 | 539 | 549 | 71,400 | 44,300 | 101% | ▲▲▲ | 1411 | 0 | 5 | 100% | 7% |
20251010 | 562 | 562 | 550 | 552 | 35,400 | 17,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
20250922 | 557 | 560 | 554 | 555 | 47,600 | -27,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
20251007 | 560 | 560 | 554 | 556 | 33,700 | -45,500 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
20250919 | 564 | 568 | 557 | 557 | 74,900 | -67,900 | 100% | -- | 5225 | 0 | 0 | 100% | 7% |
20250918 | 558 | 568 | 556 | 557 | 142,800 | 71,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
20251006 | 551 | 558 | 546 | 558 | 79,200 | -17,100 | 103% | ▲ | 2222 | 0 | 0 | 97% | 5% |
20251008 | 558 | 565 | 556 | 562 | 31,700 | -2,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
20251009 | 564 | 565 | 562 | 564 | 18,400 | -13,300 | 100% | ▲▲ | 5222 | 0 | 0 | 98% | 5% |
20250930 | 576 | 576 | 567 | 567 | 37,300 | -17,700 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 7% |
20250925 | 577 | 577 | 564 | 569 | 86,500 | -48,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
20250929 | 575 | 579 | 570 | 575 | 55,000 | 1,700 | 100% | ▼ | 1747 | 0 | 0 | 100% | 8% |
20250924 | 563 | 578 | 560 | 575 | 134,500 | 86,900 | 104% | ▲ | 1111 | 0 | 0 | 100% | 9% |
20250926 | 575 | 578 | 571 | 577 | 53,300 | -33,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
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 | 90,700 | 0 | 47,600 | 0 | 43,100 | 0 |
2025-09-19 | 134,700 | 0 | 57,500 | 0 | 77,200 | 0 |
2025-09-26 | 132,600 | 0 | 81,900 | 0 | 50,700 | 0 |
2025-10-03 | 98,100 | 0 | 50,600 | 0 | 47,500 | 0 |