[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:705億円
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 |
|---|
| 20260203 | 3,125 | 3,160 | 3,115 | 3,150 | 33,300 | -18,100 | 102% | ▲ | 8282 | 0 | 12 | 92% | 2% |
| 20260204 | 3,100 | 3,115 | 3,035 | 3,065 | 77,800 | 44,500 | 97% | ▼ | 7777 | 0 | 9 | 89% | 0% |
| 20260205 | 3,095 | 3,160 | 3,080 | 3,135 | 35,500 | -42,300 | 102% | ▲ | 2282 | 0 | 8 | 91% | 2% |
| 20260206 | 3,135 | 3,135 | 3,095 | 3,120 | 28,800 | -6,700 | 100% | ▼ | 8228 | 0 | 9 | 91% | 2% |
| 20260209 | 3,200 | 3,200 | 3,095 | 3,145 | 32,500 | 3,700 | 101% | ▲ | 1411 | 0 | 8 | 92% | 3% |
| 20260210 | 3,170 | 3,240 | 3,160 | 3,220 | 29,900 | -2,600 | 102% | ▲▲ | 2282 | 0 | 7 | 94% | 5% |
| 20260212 | 3,220 | 3,235 | 3,185 | 3,190 | 38,000 | 8,100 | 99% | ▼ | 7117 | 0 | 6 | 93% | 4% |
| 20260213 | 3,155 | 3,210 | 3,095 | 3,140 | 87,200 | 49,200 | 98% | ▼▼ | 7777 | 0 | 5 | 91% | 2% |
| 20260216 | 3,100 | 3,235 | 3,100 | 3,200 | 92,900 | 5,700 | 102% | ▲ | 1171 | 0 | 2 | 95% | 4% |
| 20260217 | 3,240 | 3,275 | 3,200 | 3,270 | 54,500 | -38,400 | 102% | ▲▲ | 2222 | 0 | 8 | 97% | 7% |
| 20260218 | 3,225 | 3,310 | 3,225 | 3,280 | 41,000 | -13,500 | 100% | ▲▲▲ | 2282 | 0 | 2 | 97% | 7% |
| 20260219 | 3,275 | 3,415 | 3,235 | 3,395 | 111,000 | 70,000 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260220 | 3,350 | 3,360 | 3,300 | 3,330 | 64,000 | -47,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260224 | 3,330 | 3,385 | 3,320 | 3,345 | 69,100 | 5,100 | 100% | ▲ | 1171 | 0 | 0 | 99% | 9% |
| 20260225 | 3,345 | 3,365 | 3,255 | 3,350 | 57,000 | -12,100 | 100% | ▲▲ | 8822 | 0 | 0 | 99% | 9% |
| 20260226 | 3,340 | 3,415 | 3,330 | 3,385 | 52,200 | -4,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260227 | 3,340 | 3,455 | 3,340 | 3,435 | 47,500 | -4,700 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 100% | 12% |
| 20260302 | 3,380 | 3,445 | 3,370 | 3,425 | 49,600 | 2,100 | 100% | ▼ | 7117 | 51 | 0 | 100% | 12% |
| 20260303 | 3,440 | 3,450 | 3,350 | 3,350 | 49,300 | -300 | 98% | ▼▼ | 2828 | 51 | 0 | 98% | 9% |
| 20260304 | 3,280 | 3,350 | 3,205 | 3,270 | 75,900 | 26,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 7% |
| 20260305 | 3,340 | 3,435 | 3,310 | 3,370 | 56,000 | -19,900 | 103% | ▲ | 2222 | 0 | 0 | 98% | 10% |
| 20260306 | 3,320 | 3,455 | 3,320 | 3,410 | 54,200 | -1,800 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 9% |
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 |
|---|
| 2026-02-27 | 32,100 | 5,500 | 9,500 | 200 | 22,600 | 5,300 |
| 2026-02-20 | 39,200 | 16,500 | 11,200 | 200 | 28,000 | 16,300 |
| 2026-02-13 | 59,400 | 8,800 | 18,800 | 200 | 40,600 | 8,600 |
| 2026-02-06 | 44,700 | 3,900 | 11,200 | 200 | 33,500 | 3,700 |
EDINET