[9790]福井コン:【建築用ソフト】測量、土木用CADで高いシェアを誇る
Yahoo! 【プライム/25情報･通信業】 売上高:147170 当期純利益:41890 総資産:330440 時価:638億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,340 | 3,380 | 3,325 | 3,340 | 21,200 | -5,700 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20251001 | 3,320 | 3,350 | 3,295 | 3,320 | 43,800 | 22,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251002 | 3,305 | 3,325 | 3,260 | 3,275 | 23,000 | -20,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251003 | 3,300 | 3,370 | 3,300 | 3,300 | 48,000 | 25,000 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251006 | 3,370 | 3,385 | 3,325 | 3,350 | 38,300 | -9,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251007 | 3,335 | 3,335 | 3,285 | 3,305 | 27,900 | -10,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251008 | 3,295 | 3,390 | 3,295 | 3,385 | 38,700 | 10,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251009 | 3,340 | 3,380 | 3,290 | 3,300 | 35,200 | -3,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251010 | 3,300 | 3,335 | 3,215 | 3,220 | 37,100 | 1,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251014 | 3,155 | 3,195 | 3,100 | 3,105 | 31,800 | -5,300 | 96% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251015 | 3,110 | 3,165 | 3,110 | 3,165 | 26,400 | -5,400 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251016 | 3,165 | 3,175 | 3,105 | 3,120 | 28,000 | 1,600 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251017 | 3,120 | 3,120 | 3,060 | 3,080 | 19,300 | -8,700 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251020 | 3,110 | 3,155 | 3,100 | 3,120 | 19,500 | 200 | 101% | ▲ | 1171 | 0 | 0 | 91% | 1% |
| 20251021 | 3,145 | 3,160 | 3,090 | 3,155 | 29,100 | 9,600 | 101% | ▲▲ | 1711 | 0 | 0 | 93% | 2% |
| 20251022 | 3,145 | 3,170 | 3,135 | 3,135 | 26,800 | -2,300 | 99% | ▼ | 2258 | 0 | 0 | 92% | 2% |
| 20251023 | 3,090 | 3,145 | 3,090 | 3,120 | 38,800 | 12,000 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251024 | 3,125 | 3,130 | 3,105 | 3,110 | 23,800 | -15,000 | 100% | ▼▼▼ | 8228 | 0 | 0 | 91% | 1% |
| 20251027 | 3,115 | 3,165 | 3,115 | 3,160 | 25,800 | 2,000 | 102% | ▲ | 1171 | 0 | 0 | 93% | 3% |
| 20251028 | 3,150 | 3,150 | 3,060 | 3,065 | 47,000 | 21,200 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251029 | 3,070 | 3,075 | 3,020 | 3,020 | 64,700 | 17,700 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251030 | 3,015 | 3,040 | 2,985 | 3,040 | 216,400 | 151,700 | 101% | ▲ | 7771 | 0 | 0 | 90% | 1% |
| 20251031 | 3,050 | 3,085 | 3,035 | 3,085 | 32,100 | -184,300 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9790 | Nomura International plc | 166,397 | 1% | ▲ | 17,872 |
| 2025-10-17 | 9790 | Nomura International plc | 148,525 | 1% | ▲ | 21,972 |
| 2025-10-14 | 9790 | Nomura International plc | 126,553 | 1% | ▲ | 14,498 |
| 2025-10-08 | 9790 | Nomura International plc | 112,055 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 34,100 | 6,900 | 10,400 | 500 | 23,700 | 6,400 |
| 2025-10-17 | 34,800 | 6,300 | 11,800 | 500 | 23,000 | 5,800 |
| 2025-10-10 | 30,600 | 6,400 | 8,900 | 500 | 21,700 | 5,900 |
| 2025-10-03 | 25,300 | 9,400 | 8,100 | 200 | 17,200 | 9,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-29 12:22 | S100WR6P | 光通信株式会社 | 変更報告書 |
| 2025-07-04 16:00 | S100W9V1 | 光通信株式会社 | 変更報告書 |
| 2025-04-08 15:49 | S100VKWY | 光通信株式会社 | 大量保有報告書 |
| 2025-02-20 15:57 | S100V9GL | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-12-19 15:51 | S100UY99 | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-10-04 15:02 | S100UH2P | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-09-24 10:59 | S100UEDO | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |