[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/情報･通信業】 売上高:147170 当期純利益:41890 総資産:330440 時価:700億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,070 | 3,080 | 3,035 | 3,040 | 17,800 | -6,500 | 100% | -- | 2825 | 0 | 12 | 97% | 3% |
| 20250729 | 3,035 | 3,040 | 2,950 | 2,952 | 59,200 | 41,400 | 97% | ▼ | 7777 | 0 | 10 | 95% | 0% |
| 20250730 | 2,964 | 3,010 | 2,939 | 3,000 | 47,500 | -11,700 | 102% | ▲ | 8882 | 0 | 3 | 96% | 2% |
| 20250731 | 3,000 | 3,055 | 2,991 | 3,055 | 34,300 | -13,200 | 102% | ▲▲ | 2222 | 0 | 2 | 98% | 4% |
| 20250801 | 3,055 | 3,175 | 3,055 | 3,160 | 50,200 | 15,900 | 103% | ▲▲▲ | 1111 | 41 | 7 | 100% | 7% |
| 20250804 | 3,105 | 3,140 | 3,085 | 3,140 | 27,200 | -23,000 | 99% | ▼ | 8228 | 0 | 7 | 99% | 6% |
| 20250805 | 3,160 | 3,160 | 3,120 | 3,120 | 18,200 | -9,000 | 99% | ▼▼ | 2228 | 0 | 12 | 99% | 6% |
| 20250806 | 3,145 | 3,215 | 3,140 | 3,165 | 51,700 | 33,500 | 101% | ▲ | 1171 | 0 | 11 | 100% | 7% |
| 20250807 | 3,155 | 3,170 | 3,105 | 3,150 | 26,400 | -25,300 | 100% | ▼ | 8828 | 0 | 10 | 100% | 7% |
| 20250808 | 3,180 | 3,180 | 3,060 | 3,065 | 47,300 | 20,900 | 97% | ▼▼ | 1717 | 0 | 9 | 97% | 4% |
| 20250812 | 3,200 | 3,270 | 3,115 | 3,220 | 117,900 | 70,600 | 105% | ▲ | 1111 | 0 | 12 | 100% | 9% |
| 20250813 | 3,200 | 3,300 | 3,190 | 3,295 | 45,000 | -72,900 | 102% | ▲▲ | 2252 | 0 | 11 | 100% | 12% |
| 20250814 | 3,295 | 3,305 | 3,220 | 3,250 | 62,700 | 17,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20250815 | 3,250 | 3,250 | 3,160 | 3,200 | 34,800 | -27,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250818 | 3,200 | 3,280 | 3,200 | 3,235 | 31,000 | -3,800 | 101% | ▲ | 2282 | 0 | 8 | 98% | 10% |
| 20250819 | 3,260 | 3,315 | 3,255 | 3,290 | 33,400 | 2,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250820 | 3,290 | 3,295 | 3,255 | 3,290 | 14,800 | -18,600 | 100% | -- | 8525 | 0 | 0 | 100% | 11% |
| 20250821 | 3,290 | 3,350 | 3,280 | 3,350 | 26,000 | 11,200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 13% |
| 20250822 | 3,350 | 3,350 | 3,310 | 3,350 | 25,800 | -200 | 100% | -- | 5225 | 0 | 0 | 100% | 13% |
| 20250825 | 3,340 | 3,350 | 3,300 | 3,335 | 19,000 | -6,800 | 100% | ▼ | 5888 | 0 | 0 | 100% | 13% |
| 20250826 | 3,330 | 3,385 | 3,305 | 3,360 | 34,800 | 15,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250827 | 3,335 | 3,395 | 3,325 | 3,385 | 29,500 | -5,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 39,800 | 5,300 | 19,800 | 4,600 | 20,000 | 700 |
| 2025-08-15 | 45,500 | 5,400 | 21,300 | 4,600 | 24,200 | 800 |
| 2025-08-08 | 33,100 | 5,400 | 8,800 | 4,600 | 24,300 | 800 |
| 2025-08-01 | 33,100 | 5,900 | 7,300 | 4,600 | 25,800 | 1,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |