[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,408 | 1,408 | 1,406 | 1,408 | 36,400 | 22,700 | 100% | -- | 7774 | 0 | 0 | 99% | 0% |
| 20251028 | 1,410 | 1,411 | 1,410 | 1,410 | 4,500 | 3,400 | 100% | -- | 1444 | 0 | 0 | 99% | 0% |
| 20251027 | 1,410 | 1,410 | 1,410 | 1,410 | 1,100 | -2,700 | 100% | -- | 5555 | 0 | 0 | 99% | 0% |
| 20251024 | 1,410 | 1,410 | 1,410 | 1,410 | 3,800 | -11,000 | 100% | -- | 5255 | 0 | 0 | 99% | 0% |
| 20251023 | 1,410 | 1,410 | 1,409 | 1,410 | 14,800 | 13,900 | 100% | -- | 4744 | 0 | 0 | 99% | 0% |
| 20251022 | 1,410 | 1,410 | 1,410 | 1,410 | 900 | -4,100 | 100% | -- | 5555 | 0 | 0 | 99% | 0% |
| 20251021 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | -6,700 | 100% | -- | 8555 | 0 | 0 | 99% | 0% |
| 20251020 | 1,410 | 1,411 | 1,410 | 1,410 | 11,700 | -9,200 | 100% | -- | 2225 | 0 | 0 | 99% | 0% |
| 20251017 | 1,409 | 1,410 | 1,409 | 1,410 | 20,900 | -4,000 | 100% | ▲ | 5252 | 0 | 0 | 99% | 0% |
| 20251016 | 1,409 | 1,410 | 1,408 | 1,408 | 24,900 | 21,200 | 100% | ▼ | 4117 | 0 | 0 | 99% | 0% |
| 20251015 | 1,407 | 1,410 | 1,407 | 1,410 | 3,700 | -32,700 | 100% | ▲ | 2282 | 0 | 0 | 99% | 0% |
| 20250929 | 1,417 | 1,418 | 1,417 | 1,417 | 56,000 | -100,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 0% |
| 20251010 | 1,416 | 1,416 | 1,407 | 1,408 | 13,700 | -26,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 0% |
| 20251008 | 1,417 | 1,418 | 1,417 | 1,417 | 29,900 | -43,200 | 100% | -- | 8285 | 0 | 0 | 100% | 0% |
| 20251007 | 1,418 | 1,419 | 1,414 | 1,417 | 73,100 | 9,700 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 0% |
| 20251009 | 1,417 | 1,419 | 1,417 | 1,419 | 40,200 | 10,300 | 100% | ▲ | 1441 | 0 | 0 | 100% | 1% |
| 20251006 | 1,419 | 1,419 | 1,418 | 1,418 | 63,400 | 51,600 | 100% | ▼ | 4417 | 0 | 0 | 100% | 1% |
| 20251003 | 1,418 | 1,419 | 1,418 | 1,419 | 11,800 | -80,600 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20251002 | 1,418 | 1,419 | 1,418 | 1,418 | 92,400 | -35,500 | 100% | -- | 5555 | 0 | 0 | 100% | 1% |
| 20251001 | 1,418 | 1,419 | 1,418 | 1,418 | 127,900 | 38,900 | 100% | -- | 1144 | 0 | 0 | 100% | 1% |
| 20250930 | 1,418 | 1,418 | 1,417 | 1,418 | 89,000 | 33,000 | 100% | ▲▲▲ | 4411 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 36,000 | 0 | 12,600 | 0 | 23,400 | 0 |
| 2025-10-10 | 25,900 | 0 | 4,300 | 0 | 21,600 | 0 |
| 2025-10-17 | 4,600 | 0 | 1,700 | 0 | 2,900 | 0 |
| 2025-10-24 | 3,700 | 0 | 1,400 | 0 | 2,300 | 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） |