[9221]フルハシＥ:【廃材のリサイクル】木質系廃材のリサイクル処理や木質リサイクルチップの販売
Yahoo! 【スタンダード/サービス業】 売上高:93830 当期純利益:10330 総資産:121690 時価:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,150 | 1,200 | 1,145 | 1,200 | 22,000 | 17,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250822 | 1,085 | 1,099 | 1,084 | 1,099 | 5,200 | 3,500 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250818 | 1,109 | 1,109 | 1,085 | 1,085 | 14,300 | 8,800 | 98% | ▼ | 1117 | 0 | 0 | 90% | 0% |
| 20250825 | 1,122 | 1,122 | 1,094 | 1,097 | 14,300 | 9,100 | 100% | ▼ | 1117 | 0 | 0 | 91% | 2% |
| 20250905 | 1,100 | 1,125 | 1,095 | 1,102 | 9,100 | 500 | 100% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 20250901 | 1,098 | 1,123 | 1,098 | 1,123 | 5,500 | 5,100 | 102% | ▲ | 1771 | 0 | 0 | 94% | 5% |
| 20250910 | 1,138 | 1,138 | 1,120 | 1,120 | 3,400 | -1,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250908 | 1,115 | 1,140 | 1,115 | 1,115 | 7,700 | -1,400 | 101% | ▲ | 2222 | 0 | 0 | 93% | 4% |
| 20250902 | 1,115 | 1,125 | 1,100 | 1,104 | 5,100 | -400 | 98% | ▼ | 2228 | 0 | 0 | 92% | 3% |
| 20250821 | 1,079 | 1,097 | 1,079 | 1,081 | 1,700 | -8,900 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20250826 | 1,120 | 1,130 | 1,117 | 1,120 | 11,100 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20250815 | 1,081 | 1,107 | 1,080 | 1,104 | 5,500 | -17,200 | 102% | ▲ | 5282 | 0 | 0 | 92% | 2% |
| 20250820 | 1,080 | 1,080 | 1,073 | 1,073 | 10,600 | 300 | 99% | ▼▼▼ | 7177 | 0 | 0 | 89% | 0% |
| 20250904 | 1,094 | 1,106 | 1,094 | 1,106 | 8,600 | 4,800 | 100% | ▲ | 7771 | 0 | 0 | 92% | 3% |
| 20250813 | 1,080 | 1,143 | 1,073 | 1,133 | 31,800 | 9,800 | 94% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250828 | 1,104 | 1,110 | 1,100 | 1,100 | 9,900 | 8,400 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20250909 | 1,116 | 1,128 | 1,116 | 1,119 | 4,600 | -3,100 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20250814 | 1,107 | 1,107 | 1,070 | 1,082 | 22,700 | -9,100 | 95% | ▼▼ | 8828 | 0 | 0 | 90% | 0% |
| 20250903 | 1,108 | 1,108 | 1,096 | 1,104 | 3,800 | -1,300 | 100% | -- | 8885 | 0 | 0 | 92% | 3% |
| 20250829 | 1,100 | 1,100 | 1,099 | 1,099 | 400 | -9,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250827 | 1,112 | 1,127 | 1,104 | 1,104 | 1,500 | -9,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 3% |
| 20250819 | 1,085 | 1,086 | 1,072 | 1,080 | 10,300 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 221,100 | 0 | 45,300 | 0 | 175,800 | 0 |
| 2025-08-22 | 222,400 | 0 | 48,400 | 0 | 174,000 | 0 |
| 2025-08-29 | 219,200 | 0 | 48,100 | 0 | 171,100 | 0 |
| 2025-09-05 | 228,700 | 0 | 49,000 | 0 | 179,700 | 0 |