[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 1,409 | 1,410 | 1,408 | 1,409 | 10,400 | 8,100 | 100% | -- | 1414 | 0 | 0 | 100% | 0% |
| 20251230 | 1,409 | 1,409 | 1,409 | 1,409 | 200 | -10,900 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251229 | 1,409 | 1,410 | 1,409 | 1,409 | 11,100 | 8,800 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251226 | 1,409 | 1,409 | 1,409 | 1,409 | 2,300 | 1,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 0% |
| 20251225 | 1,408 | 1,408 | 1,408 | 1,408 | 400 | -2,100 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251224 | 1,408 | 1,410 | 1,408 | 1,408 | 2,500 | 1,000 | 100% | ▼ | 1777 | 0 | 0 | 100% | 0% |
| 20251223 | 1,409 | 1,409 | 1,409 | 1,409 | 1,500 | -6,300 | 100% | -- | 8255 | 0 | 0 | 100% | 0% |
| 20251222 | 1,409 | 1,410 | 1,408 | 1,409 | 7,800 | 7,700 | 100% | -- | 1744 | 0 | 0 | 100% | 0% |
| 20251219 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | -1,100 | 100% | -- | 5555 | 0 | 0 | 100% | 0% |
| 20251218 | 1,409 | 1,409 | 1,409 | 1,409 | 1,200 | 600 | 100% | ▲ | 4111 | 0 | 0 | 100% | 0% |
| 20251217 | 1,408 | 1,409 | 1,408 | 1,408 | 600 | -9,800 | 100% | ▼ | 8588 | 0 | 0 | 100% | 0% |
| 20251201 | 1,409 | 1,411 | 1,409 | 1,409 | 1,400 | 1,300 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251215 | 1,408 | 1,409 | 1,408 | 1,409 | 2,300 | 400 | 100% | -- | 4774 | 0 | 0 | 100% | 0% |
| 20251212 | 1,409 | 1,409 | 1,409 | 1,409 | 1,900 | 1,600 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
| 20251211 | 1,409 | 1,409 | 1,409 | 1,409 | 300 | 200 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
| 20251210 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | -600 | 100% | -- | 5555 | 0 | 0 | 100% | 0% |
| 20251209 | 1,409 | 1,409 | 1,409 | 1,409 | 700 | -2,900 | 100% | ▲ | 5252 | 0 | 0 | 100% | 0% |
| 20251208 | 1,409 | 1,409 | 1,408 | 1,408 | 3,600 | 1,500 | 100% | ▼ | 7747 | 0 | 0 | 100% | 0% |
| 20251205 | 1,409 | 1,410 | 1,409 | 1,409 | 2,100 | 1,700 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251204 | 1,409 | 1,409 | 1,409 | 1,409 | 400 | -2,000 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
| 20251203 | 1,409 | 1,411 | 1,409 | 1,409 | 2,400 | 1,100 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20251202 | 1,409 | 1,410 | 1,409 | 1,409 | 1,300 | -100 | 100% | -- | 8555 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,000 | 0 | 1,400 | 0 | 600 | 0 |
| 2025-12-12 | 1,700 | 0 | 1,400 | 0 | 300 | 0 |
| 2025-12-19 | 1,400 | 0 | 1,300 | 0 | 100 | 0 |
| 2025-12-26 | 400 | 0 | 400 | 0 | 0 | 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） |