[7215]ファルテック:【自動車部品】TPR傘下日産グループ向け
Yahoo!
【スタンダード/17輸送用機器】
売上高:791140
当期純利益:3280
総資産:675640
時価:33億円
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 |
---|
20250909 | 384 | 386 | 382 | 384 | 23,400 | -8,600 | 100% | -- | 2885 | 0 | 0 | 98% | 3% |
20250910 | 383 | 387 | 382 | 384 | 15,800 | -7,600 | 100% | -- | 2585 | 0 | 0 | 98% | 2% |
20250911 | 384 | 387 | 383 | 384 | 10,700 | -5,100 | 100% | -- | 5225 | 0 | 0 | 98% | 0% |
20250912 | 385 | 385 | 383 | 383 | 8,800 | -1,900 | 100% | ▼ | 8528 | 0 | 0 | 98% | 0% |
20250916 | 383 | 384 | 382 | 384 | 7,000 | -1,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
20250917 | 386 | 386 | 380 | 384 | 12,200 | 5,200 | 100% | -- | 1714 | 0 | 0 | 98% | 0% |
20250918 | 384 | 387 | 382 | 383 | 8,300 | -3,900 | 100% | ▼ | 2288 | 0 | 0 | 98% | 0% |
20250919 | 384 | 385 | 382 | 384 | 2,800 | -5,500 | 100% | ▲ | 8552 | 0 | 0 | 98% | 0% |
20250922 | 381 | 387 | 381 | 383 | 30,300 | 27,500 | 100% | ▼ | 1777 | 0 | 0 | 98% | 0% |
20250924 | 384 | 384 | 382 | 384 | 6,500 | -23,800 | 100% | ▲ | 8222 | 0 | 0 | 98% | 0% |
20250925 | 384 | 385 | 382 | 384 | 9,200 | 2,700 | 100% | -- | 1444 | 0 | 0 | 98% | 0% |
20250926 | 381 | 385 | 379 | 380 | 20,500 | 11,300 | 99% | ▼ | 4777 | 0 | 0 | 98% | 0% |
20250929 | 380 | 384 | 375 | 375 | 18,100 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250930 | 377 | 379 | 374 | 374 | 4,100 | -14,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20251001 | 378 | 378 | 360 | 362 | 21,400 | 17,300 | 97% | ▼▼▼▼ | 7717 | 0 | 0 | 93% | 0% |
20251002 | 362 | 370 | 362 | 367 | 3,800 | -17,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
20251003 | 365 | 365 | 363 | 363 | 21,900 | 18,100 | 99% | ▼ | 7117 | 0 | 0 | 94% | 0% |
20251006 | 370 | 370 | 362 | 364 | 12,200 | -9,700 | 100% | ▲ | 2822 | 0 | 0 | 95% | 1% |
20251007 | 364 | 364 | 363 | 363 | 1,700 | -10,500 | 100% | ▼ | 8288 | 0 | 0 | 95% | 0% |
20251008 | 363 | 364 | 357 | 362 | 31,000 | 29,300 | 100% | ▼▼ | 4777 | 0 | 0 | 94% | 0% |
20251009 | 362 | 364 | 357 | 362 | 7,600 | -23,400 | 100% | -- | 5585 | 0 | 0 | 94% | 0% |
20251010 | 362 | 362 | 360 | 362 | 1,500 | -6,100 | 100% | -- | 8255 | 0 | 0 | 94% | 0% |
TDNET
strdate | 時間 | 企業名 | タイトル | url |
---|
20251010 | 15:30 | ファルテック | 執行役員の業務分担変更に関するお知らせ | |
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 | 166,600 | 0 | 116,500 | 0 | 50,100 | 0 |
2025-09-26 | 171,200 | 0 | 109,900 | 0 | 61,300 | 0 |
2025-09-19 | 184,200 | 0 | 117,900 | 0 | 66,300 | 0 |
2025-09-12 | 184,200 | 0 | 117,600 | 0 | 66,600 | 0 |
EDINET