[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:699億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 3,230 | 3,235 | 3,200 | 3,225 | 28,300 | -27,100 | 100% | ▼ | 8228 | 0 | 13 | 100% | 10% |
| 20251225 | 3,230 | 3,260 | 3,225 | 3,230 | 21,300 | -7,000 | 100% | ▲ | 2252 | 0 | 12 | 100% | 11% |
| 20251226 | 3,230 | 3,240 | 3,180 | 3,195 | 25,600 | 4,300 | 99% | ▼ | 7747 | 0 | 11 | 99% | 9% |
| 20251229 | 3,195 | 3,195 | 3,150 | 3,150 | 26,800 | 1,200 | 99% | ▼▼ | 7777 | 0 | 9 | 97% | 8% |
| 20251230 | 3,130 | 3,155 | 3,115 | 3,135 | 21,500 | -5,300 | 100% | ▼▼▼ | 8888 | 0 | 7 | 97% | 7% |
| 20260105 | 3,135 | 3,190 | 3,110 | 3,135 | 24,200 | 2,700 | 100% | -- | 1714 | 0 | 6 | 97% | 7% |
| 20260106 | 3,145 | 3,180 | 3,140 | 3,145 | 20,300 | -3,900 | 100% | ▲ | 8222 | 0 | 5 | 97% | 8% |
| 20260107 | 3,140 | 3,190 | 3,140 | 3,160 | 24,600 | 4,300 | 100% | ▲▲ | 1471 | 0 | 4 | 98% | 8% |
| 20260108 | 3,170 | 3,195 | 3,165 | 3,185 | 21,100 | -3,500 | 101% | ▲▲▲ | 2222 | 0 | 3 | 98% | 9% |
| 20260109 | 3,185 | 3,260 | 3,185 | 3,255 | 40,600 | 19,500 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 11% |
| 20260113 | 3,380 | 3,400 | 3,310 | 3,340 | 83,400 | 42,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260114 | 3,360 | 3,390 | 3,345 | 3,385 | 42,800 | -40,600 | 101% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260115 | 3,380 | 3,420 | 3,350 | 3,410 | 32,200 | -10,600 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260116 | 3,435 | 3,450 | 3,360 | 3,435 | 36,200 | 4,000 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260119 | 3,400 | 3,425 | 3,385 | 3,385 | 27,100 | -9,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 12% |
| 20260120 | 3,350 | 3,375 | 3,300 | 3,350 | 36,000 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260121 | 3,280 | 3,330 | 3,280 | 3,310 | 30,100 | -5,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260122 | 3,310 | 3,355 | 3,310 | 3,325 | 22,600 | -7,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260123 | 3,390 | 3,395 | 3,355 | 3,380 | 24,100 | 1,500 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 37,500 | 10,700 | 16,900 | 200 | 20,600 | 10,500 |
| 2026-01-09 | 46,600 | 9,600 | 19,300 | 200 | 27,300 | 9,400 |
| 2025-12-26 | 51,700 | 7,600 | 19,400 | 200 | 32,300 | 7,400 |
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） |