[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 1,430 | 1,435 | 1,413 | 1,413 | 304,200 | 284,600 | 119% | ▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20250813 | 1,411 | 1,412 | 1,411 | 1,411 | 54,200 | -36,900 | 100% | -- | 8555 | 0 | 0 | 100% | 22% |
| 20250828 | 1,411 | 1,411 | 1,410 | 1,411 | 18,700 | -91,500 | 100% | ▲ | 5522 | 0 | 0 | 100% | 21% |
| 20250827 | 1,410 | 1,411 | 1,410 | 1,410 | 110,200 | 54,500 | 100% | -- | 1114 | 0 | 0 | 100% | 22% |
| 20250826 | 1,409 | 1,410 | 1,409 | 1,410 | 55,700 | 19,200 | 100% | ▲ | 4471 | 0 | 0 | 100% | 22% |
| 20250825 | 1,410 | 1,410 | 1,409 | 1,409 | 36,500 | -319,000 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 22% |
| 20250822 | 1,411 | 1,412 | 1,410 | 1,410 | 355,500 | 306,700 | 100% | ▼ | 4747 | 0 | 0 | 100% | 22% |
| 20250821 | 1,411 | 1,412 | 1,411 | 1,411 | 48,800 | 4,500 | 100% | -- | 4444 | 0 | 0 | 100% | 22% |
| 20250820 | 1,411 | 1,412 | 1,411 | 1,411 | 44,300 | 19,800 | 100% | -- | 1144 | 0 | 0 | 100% | 22% |
| 20250819 | 1,411 | 1,411 | 1,410 | 1,411 | 24,500 | -8,000 | 100% | ▲ | 5522 | 0 | 0 | 100% | 22% |
| 20250818 | 1,410 | 1,411 | 1,410 | 1,410 | 32,500 | -16,100 | 100% | -- | 8555 | 0 | 0 | 100% | 22% |
| 20250815 | 1,410 | 1,412 | 1,410 | 1,410 | 48,600 | -69,700 | 100% | -- | 5585 | 0 | 0 | 100% | 22% |
| 20250814 | 1,411 | 1,412 | 1,410 | 1,410 | 118,300 | 64,100 | 100% | ▼ | 4747 | 0 | 0 | 100% | 22% |
| 20250728 | 1,158 | 1,175 | 1,152 | 1,159 | 9,500 | 6,000 | 100% | -- | 1444 | 0 | 9 | 99% | 4% |
| 20250812 | 1,411 | 1,413 | 1,411 | 1,411 | 91,100 | -23,500 | 100% | -- | 8585 | 0 | 0 | 100% | 22% |
| 20250808 | 1,413 | 1,414 | 1,411 | 1,411 | 114,600 | -189,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 22% |
| 20250806 | 1,175 | 1,190 | 1,170 | 1,190 | 19,600 | 11,400 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 4% |
| 20250805 | 1,164 | 1,175 | 1,163 | 1,175 | 8,200 | -200 | 101% | ▲ | 2222 | 0 | 3 | 100% | 2% |
| 20250804 | 1,154 | 1,169 | 1,154 | 1,164 | 8,400 | 4,400 | 99% | ▼ | 7777 | 0 | 4 | 99% | 3% |
| 20250801 | 1,176 | 1,178 | 1,167 | 1,171 | 4,000 | 2,100 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20250731 | 1,155 | 1,170 | 1,155 | 1,169 | 1,900 | -2,800 | 101% | ▲ | 5282 | 0 | 6 | 99% | 4% |
| 20250730 | 1,159 | 1,170 | 1,147 | 1,155 | 4,700 | -1,100 | 100% | ▼▼ | 8888 | 0 | 7 | 98% | 3% |
| 20250729 | 1,165 | 1,171 | 1,156 | 1,156 | 5,800 | -3,700 | 100% | ▼ | 8228 | 0 | 8 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 364,300 | 2,100 | 77,400 | 0 | 286,900 | 2,100 |
| 2025-08-08 | 406,800 | 600 | 112,600 | 0 | 294,200 | 600 |
| 2025-08-15 | 399,500 | 200 | 86,600 | 0 | 312,900 | 200 |
| 2025-08-22 | 151,700 | 0 | 86,100 | 0 | 65,600 | 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 |