[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:648億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 3,010 | 3,055 | 3,010 | 3,010 | 18,800 | 800 | 100% | -- | 1114 | 0 | 13 | 96% | 3% |
| 20251205 | 2,985 | 3,010 | 2,970 | 2,997 | 31,100 | 12,300 | 100% | ▼ | 7777 | 0 | 12 | 96% | 2% |
| 20251208 | 3,005 | 3,035 | 2,961 | 2,980 | 31,300 | 200 | 99% | ▼▼ | 1717 | 0 | 11 | 95% | 2% |
| 20251209 | 2,970 | 2,997 | 2,934 | 2,948 | 43,600 | 12,300 | 99% | ▼▼▼ | 7777 | 24 | 10 | 94% | 1% |
| 20251210 | 2,976 | 2,976 | 2,939 | 2,947 | 34,900 | -8,700 | 100% | ▼▼▼▼ | 8228 | 24 | 9 | 94% | 1% |
| 20251211 | 2,948 | 2,948 | 2,893 | 2,922 | 61,600 | 26,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 7 | 94% | 0% |
| 20251212 | 2,945 | 2,969 | 2,945 | 2,969 | 32,300 | -29,300 | 102% | ▲ | 2282 | 0 | 6 | 95% | 2% |
| 20251215 | 2,969 | 2,998 | 2,967 | 2,998 | 20,100 | -12,200 | 101% | ▲▲ | 2222 | 0 | 6 | 96% | 3% |
| 20251216 | 2,998 | 2,998 | 2,956 | 2,974 | 27,600 | 7,500 | 99% | ▼ | 4717 | 0 | 5 | 95% | 2% |
| 20251217 | 3,015 | 3,040 | 2,983 | 3,020 | 41,800 | 14,200 | 102% | ▲ | 1111 | 0 | 5 | 97% | 3% |
| 20251218 | 3,020 | 3,100 | 3,010 | 3,085 | 41,900 | 100 | 102% | ▲▲ | 1111 | 40 | 4 | 99% | 6% |
| 20251219 | 3,090 | 3,145 | 3,080 | 3,115 | 51,000 | 9,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251222 | 3,150 | 3,185 | 3,140 | 3,165 | 42,800 | -8,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251223 | 3,185 | 3,260 | 3,185 | 3,240 | 55,400 | 12,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251224 | 3,230 | 3,235 | 3,200 | 3,225 | 28,300 | -27,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20251225 | 3,230 | 3,260 | 3,225 | 3,230 | 21,300 | -7,000 | 100% | ▲ | 2252 | 0 | 0 | 100% | 11% |
| 20251226 | 3,230 | 3,240 | 3,180 | 3,195 | 25,600 | 4,300 | 99% | ▼ | 7747 | 0 | 0 | 99% | 9% |
| 20251229 | 3,195 | 3,195 | 3,150 | 3,150 | 26,800 | 1,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251230 | 3,130 | 3,155 | 3,115 | 3,135 | 21,500 | -5,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260105 | 3,135 | 3,190 | 3,110 | 3,135 | 24,200 | 2,700 | 100% | -- | 1714 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 51,700 | 7,600 | 19,400 | 200 | 32,300 | 7,400 |
| 2025-12-19 | 63,800 | 3,000 | 22,200 | 200 | 41,600 | 2,800 |
| 2025-12-12 | 69,500 | 1,200 | 24,100 | 300 | 45,400 | 900 |
| 2025-12-05 | 57,500 | 8,200 | 22,800 | 200 | 34,700 | 8,000 |
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） |