[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:649億円
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 |
|---|
| 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% |
| 20260126 | 3,325 | 3,335 | 3,235 | 3,250 | 45,200 | 21,100 | 96% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260127 | 3,260 | 3,305 | 3,250 | 3,260 | 38,700 | -6,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20260128 | 3,230 | 3,240 | 3,195 | 3,200 | 29,400 | -9,300 | 98% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260129 | 3,200 | 3,215 | 3,160 | 3,195 | 27,900 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260130 | 3,195 | 3,205 | 3,160 | 3,165 | 27,000 | -900 | 99% | ▼▼▼ | 8588 | 0 | 0 | 92% | 1% |
| 20260202 | 3,160 | 3,190 | 3,100 | 3,100 | 51,400 | 24,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260203 | 3,125 | 3,160 | 3,115 | 3,150 | 33,300 | -18,100 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20260204 | 3,100 | 3,115 | 3,035 | 3,065 | 77,800 | 44,500 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260205 | 3,095 | 3,160 | 3,080 | 3,135 | 35,500 | -42,300 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260206 | 3,135 | 3,135 | 3,095 | 3,120 | 28,800 | -6,700 | 100% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20260209 | 3,200 | 3,200 | 3,095 | 3,145 | 32,500 | 3,700 | 101% | ▲ | 1411 | 0 | 0 | 92% | 3% |
| 20260210 | 3,170 | 3,240 | 3,160 | 3,220 | 29,900 | -2,600 | 102% | ▲▲ | 2282 | 0 | 0 | 94% | 5% |
| 20260212 | 3,220 | 3,235 | 3,185 | 3,190 | 38,000 | 8,100 | 99% | ▼ | 7117 | 0 | 0 | 93% | 4% |
| 20260213 | 3,155 | 3,210 | 3,095 | 3,140 | 87,200 | 49,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
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 |
|---|
| 2026-02-06 | 44,700 | 3,900 | 11,200 | 200 | 33,500 | 3,700 |
| 2026-01-30 | 39,300 | 12,500 | 17,300 | 200 | 22,000 | 12,300 |
| 2026-01-23 | 36,400 | 10,900 | 16,100 | 200 | 20,300 | 10,700 |
| 2026-01-16 | 37,500 | 10,700 | 16,900 | 200 | 20,600 | 10,500 |
EDINET