[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,415 | 1,416 | 1,415 | 1,416 | 156,500 | 135,400 | 100% | ▲ | 1441 | 0 | 0 | 100% | 0% |
| 20250916 | 1,411 | 1,412 | 1,410 | 1,411 | 132,700 | 117,200 | 100% | ▲ | 1411 | 0 | 0 | 100% | 0% |
| 20251001 | 1,418 | 1,419 | 1,418 | 1,418 | 127,900 | 38,900 | 100% | -- | 1144 | 0 | 0 | 100% | 1% |
| 20251002 | 1,418 | 1,419 | 1,418 | 1,418 | 92,400 | -35,500 | 100% | -- | 5555 | 0 | 0 | 100% | 1% |
| 20250930 | 1,418 | 1,418 | 1,417 | 1,418 | 89,000 | 33,000 | 100% | ▲▲▲ | 4411 | 0 | 0 | 100% | 1% |
| 20250908 | 1,410 | 1,411 | 1,410 | 1,410 | 83,700 | 43,400 | 100% | -- | 4474 | 0 | 0 | 100% | 0% |
| 20251007 | 1,418 | 1,419 | 1,414 | 1,417 | 73,100 | 9,700 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 0% |
| 20250918 | 1,412 | 1,414 | 1,412 | 1,413 | 67,700 | 57,200 | 100% | ▲ | 1171 | 0 | 0 | 100% | 0% |
| 20250924 | 1,415 | 1,415 | 1,414 | 1,415 | 63,500 | 40,700 | 100% | ▲ | 4441 | 0 | 0 | 100% | 0% |
| 20251006 | 1,419 | 1,419 | 1,418 | 1,418 | 63,400 | 51,600 | 100% | ▼ | 4417 | 0 | 0 | 100% | 1% |
| 20250929 | 1,417 | 1,418 | 1,417 | 1,417 | 56,000 | -100,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 0% |
| 20250909 | 1,411 | 1,411 | 1,410 | 1,410 | 55,100 | -28,600 | 100% | -- | 5525 | 0 | 0 | 100% | 0% |
| 20250919 | 1,415 | 1,415 | 1,414 | 1,415 | 42,800 | -24,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 0% |
| 20250922 | 1,415 | 1,415 | 1,414 | 1,414 | 22,800 | -20,000 | 100% | ▼ | 5558 | 0 | 0 | 100% | 0% |
| 20250910 | 1,410 | 1,411 | 1,410 | 1,411 | 21,800 | -33,300 | 100% | ▲ | 5582 | 0 | 0 | 100% | 0% |
| 20250925 | 1,415 | 1,415 | 1,415 | 1,415 | 21,100 | -42,400 | 100% | -- | 5255 | 0 | 0 | 100% | 0% |
| 20250912 | 1,410 | 1,411 | 1,410 | 1,410 | 15,500 | 4,100 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251003 | 1,418 | 1,419 | 1,418 | 1,419 | 11,800 | -80,600 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20250911 | 1,410 | 1,410 | 1,410 | 1,410 | 11,400 | -10,400 | 100% | ▼ | 8558 | 0 | 0 | 100% | 0% |
| 20250917 | 1,413 | 1,413 | 1,411 | 1,411 | 10,500 | -122,200 | 100% | -- | 2225 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 87,000 | 0 | 50,700 | 0 | 36,300 | 0 |
| 2025-09-19 | 69,600 | 0 | 44,300 | 0 | 25,300 | 0 |
| 2025-09-26 | 180,500 | 0 | 148,200 | 0 | 32,300 | 0 |
| 2025-10-03 | 36,000 | 0 | 12,600 | 0 | 23,400 | 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 |