[6542]ＦＣＨＤ:【建設コンサルティング】道路・交通インフラの点検
Yahoo! 【スタンダード/33サービス業】 売上高:85260 当期純利益:6700 総資産:92840 時価:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | -3,200 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251128 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | -900 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251120 | 1,410 | 1,410 | 1,408 | 1,408 | 300 | -2,300 | 100% | ▼ | 5528 | 0 | 0 | 100% | 0% |
| 20251204 | 1,409 | 1,409 | 1,409 | 1,409 | 400 | -2,000 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251209 | 1,409 | 1,409 | 1,409 | 1,409 | 700 | -2,900 | 100% | ▲ | 5252 | 0 | 0 | 100% | 0% |
| 20251127 | 1,409 | 1,411 | 1,409 | 1,409 | 1,000 | 900 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251117 | 1,409 | 1,410 | 1,409 | 1,409 | 1,100 | -2,200 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251202 | 1,409 | 1,410 | 1,409 | 1,409 | 1,300 | -100 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251201 | 1,409 | 1,411 | 1,409 | 1,409 | 1,400 | 1,300 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251205 | 1,409 | 1,410 | 1,409 | 1,409 | 2,100 | 1,700 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251203 | 1,409 | 1,411 | 1,409 | 1,409 | 2,400 | 1,100 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251121 | 1,408 | 1,410 | 1,408 | 1,409 | 2,400 | 2,100 | 100% | ▲ | 4471 | 0 | 0 | 100% | 0% |
| 20251118 | 1,409 | 1,409 | 1,408 | 1,409 | 2,600 | 1,500 | 100% | -- | 7744 | 0 | 0 | 100% | 0% |
| 20251119 | 1,409 | 1,410 | 1,408 | 1,410 | 2,600 | 0 | 100% | ▲ | 2552 | 0 | 0 | 100% | 0% |
| 20251125 | 1,409 | 1,411 | 1,409 | 1,409 | 3,300 | 900 | 100% | -- | 1114 | 0 | 0 | 100% | 0% |
| 20251114 | 1,409 | 1,411 | 1,409 | 1,409 | 3,300 | -8,500 | 100% | ▼ | 5558 | 0 | 0 | 100% | 0% |
| 20251112 | 1,409 | 1,410 | 1,409 | 1,410 | 3,300 | -23,800 | 100% | ▲ | 2222 | 0 | 0 | 100% | 0% |
| 20251208 | 1,409 | 1,409 | 1,408 | 1,408 | 3,600 | 1,500 | 100% | ▼ | 7747 | 0 | 0 | 100% | 0% |
| 20251110 | 1,408 | 1,409 | 1,408 | 1,408 | 7,300 | 7,100 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251113 | 1,409 | 1,411 | 1,409 | 1,411 | 11,800 | 8,500 | 100% | ▲▲ | 1441 | 0 | 0 | 100% | 0% |
| 20251111 | 1,408 | 1,409 | 1,408 | 1,408 | 27,100 | 19,800 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,700 | 0 | 1,400 | 0 | 300 | 0 |
| 2025-11-21 | 1,700 | 0 | 1,400 | 0 | 300 | 0 |
| 2025-11-28 | 1,500 | 0 | 1,400 | 0 | 100 | 0 |
| 2025-12-05 | 2,000 | 0 | 1,400 | 0 | 600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-15 15:42 | S100URJN | 株式会社フラクタル・ビジネス | 変更報告書 |
| 2025-08-22 13:19 | S100WKU2 | 株式会社フラクタル・ビジネス | 変更報告書 |
| 2025-10-21 14:44 | S100WW1I | ＴＣＢ‐１４株式会社 | 大量保有報告書 |
| 2025-10-21 14:44 | S100WW1R | ＴＣＢ‐１４株式会社 | 変更報告書 |
| 2025-10-22 13:10 | S100WWE8 | ＴＣＢ‐１４株式会社 | 訂正報告書（大量保有報告書・変更報告書） |