[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:129億円
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% |
| 20250729 | 1,125 | 1,148 | 1,125 | 1,140 | 10,100 | 7,000 | 101% | ▲▲ | 1171 | 0 | 10 | 100% | 5% |
| 20250808 | 1,147 | 1,148 | 1,136 | 1,140 | 5,000 | 500 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250807 | 1,131 | 1,140 | 1,131 | 1,140 | 4,500 | 3,500 | 101% | ▲▲▲ | 1141 | 0 | 3 | 100% | 3% |
| 20250813 | 1,080 | 1,143 | 1,073 | 1,133 | 31,800 | 9,800 | 94% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250806 | 1,131 | 1,131 | 1,127 | 1,131 | 1,000 | -2,800 | 100% | ▲▲ | 2222 | 0 | 4 | 99% | 3% |
| 20250731 | 1,128 | 1,131 | 1,118 | 1,130 | 4,900 | 2,500 | 100% | ▲ | 7771 | 0 | 8 | 99% | 4% |
| 20250805 | 1,122 | 1,128 | 1,120 | 1,128 | 3,800 | 2,300 | 101% | ▲ | 7111 | 0 | 5 | 99% | 3% |
| 20250801 | 1,124 | 1,138 | 1,124 | 1,128 | 2,500 | -2,400 | 100% | ▼ | 2288 | 0 | 7 | 99% | 3% |
| 20250730 | 1,140 | 1,140 | 1,126 | 1,128 | 2,400 | -7,700 | 99% | ▼ | 8228 | 0 | 9 | 99% | 4% |
| 20250728 | 1,127 | 1,142 | 1,124 | 1,125 | 3,100 | -2,400 | 100% | ▲ | 2282 | 0 | 11 | 100% | 3% |
| 20250804 | 1,120 | 1,131 | 1,113 | 1,122 | 1,500 | -1,000 | 99% | ▼▼ | 8888 | 0 | 6 | 98% | 3% |
| 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% |
| 20250827 | 1,112 | 1,127 | 1,104 | 1,104 | 1,500 | -9,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 3% |
| 20250828 | 1,104 | 1,110 | 1,100 | 1,100 | 9,900 | 8,400 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20250822 | 1,085 | 1,099 | 1,084 | 1,099 | 5,200 | 3,500 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250825 | 1,122 | 1,122 | 1,094 | 1,097 | 14,300 | 9,100 | 100% | ▼ | 1117 | 0 | 0 | 91% | 2% |
| 20250818 | 1,109 | 1,109 | 1,085 | 1,085 | 14,300 | 8,800 | 98% | ▼ | 1117 | 0 | 0 | 90% | 0% |
| 20250814 | 1,107 | 1,107 | 1,070 | 1,082 | 22,700 | -9,100 | 95% | ▼▼ | 8828 | 0 | 0 | 90% | 0% |
| 20250821 | 1,079 | 1,097 | 1,079 | 1,081 | 1,700 | -8,900 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20250819 | 1,085 | 1,086 | 1,072 | 1,080 | 10,300 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250820 | 1,080 | 1,080 | 1,073 | 1,073 | 10,600 | 300 | 99% | ▼▼▼ | 7177 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 210,200 | 0 | 32,600 | 0 | 177,600 | 0 |
| 2025-08-08 | 215,600 | 0 | 35,600 | 0 | 180,000 | 0 |
| 2025-08-15 | 221,100 | 0 | 45,300 | 0 | 175,800 | 0 |
| 2025-08-22 | 222,400 | 0 | 48,400 | 0 | 174,000 | 0 |