[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:660億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260309 | 3,360 | 3,410 | 3,320 | 3,385 | 57,600 | 3,400 | 99% | ▼ | 7417 | 0 | 0 | 99% | 8% |
| 20260310 | 3,450 | 3,450 | 3,380 | 3,420 | 42,400 | -15,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260311 | 3,460 | 3,485 | 3,430 | 3,430 | 31,500 | -10,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260312 | 3,380 | 3,410 | 3,350 | 3,370 | 48,000 | 16,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260313 | 3,300 | 3,385 | 3,300 | 3,350 | 62,300 | 14,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260316 | 3,350 | 3,400 | 3,340 | 3,365 | 27,000 | -35,300 | 100% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260317 | 3,415 | 3,420 | 3,365 | 3,380 | 28,300 | 1,300 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260318 | 3,415 | 3,440 | 3,400 | 3,415 | 32,800 | 4,500 | 101% | ▲▲▲ | 1141 | 51 | 0 | 99% | 4% |
| 20260319 | 3,345 | 3,400 | 3,345 | 3,365 | 48,100 | 15,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260323 | 3,255 | 3,260 | 3,185 | 3,185 | 82,500 | 34,400 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260324 | 3,255 | 3,310 | 3,220 | 3,235 | 48,000 | -34,500 | 102% | ▲ | 2252 | 0 | 0 | 94% | 2% |
| 20260325 | 3,235 | 3,250 | 3,170 | 3,170 | 76,100 | 28,100 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260326 | 3,195 | 3,195 | 3,140 | 3,190 | 75,900 | -200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20260327 | 3,190 | 3,190 | 3,165 | 3,190 | 43,600 | -32,300 | 100% | -- | 8285 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-25 | 9790 | Citigroup Global Markets Limited | 168,800 | 1% | ▼ | -17,700 |
| 2026-03-19 | 9790 | Citigroup Global Markets Limited | 186,500 | 1% | ▲ | 3,500 |
| 2026-03-17 | 9790 | Citigroup Global Markets Limited | 183,000 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 23,400 | 15,900 | 5,600 | 300 | 17,800 | 15,600 |
| 2026-03-13 | 22,100 | 12,800 | 5,800 | 200 | 16,300 | 12,600 |
| 2026-03-06 | 24,300 | 13,300 | 6,800 | 200 | 17,500 | 13,100 |
| 2026-02-27 | 32,100 | 5,500 | 9,500 | 200 | 22,600 | 5,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-04 15:47 | S100XNZE | 光通信株式会社 | 変更報告書 |
| 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） |