[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:641億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 3,150 | 3,175 | 3,060 | 3,100 | 99,600 | -117,900 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
| 20260512 | 3,100 | 3,135 | 3,095 | 3,100 | 53,100 | -46,500 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
| 20260428 | 3,275 | 3,300 | 3,260 | 3,295 | 44,600 | -34,000 | 100% | -- | 8885 | 0 | 0 | 96% | 4% |
| 20260520 | 3,270 | 3,280 | 3,210 | 3,235 | 30,300 | -22,300 | 99% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260526 | 3,150 | 3,170 | 3,115 | 3,115 | 18,900 | -15,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260521 | 3,220 | 3,275 | 3,195 | 3,200 | 15,700 | -14,600 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20260514 | 3,130 | 3,145 | 3,095 | 3,110 | 26,800 | -13,200 | 99% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260513 | 3,155 | 3,160 | 3,105 | 3,150 | 40,000 | -13,100 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260430 | 3,235 | 3,305 | 3,230 | 3,290 | 37,400 | -7,200 | 100% | ▼ | 2888 | 0 | 0 | 96% | 4% |
| 20260515 | 3,140 | 3,140 | 3,105 | 3,125 | 21,400 | -5,400 | 100% | ▲ | 8222 | 0 | 0 | 91% | 1% |
| 20260501 | 3,320 | 3,320 | 3,250 | 3,275 | 34,100 | -3,300 | 100% | ▼▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260528 | 3,125 | 3,135 | 3,070 | 3,100 | 28,000 | 1,500 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260518 | 3,135 | 3,140 | 3,100 | 3,105 | 27,000 | 5,600 | 99% | ▼ | 4777 | 0 | 0 | 90% | 0% |
| 20260522 | 3,200 | 3,220 | 3,170 | 3,205 | 22,600 | 6,900 | 100% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20260527 | 3,115 | 3,155 | 3,095 | 3,125 | 26,500 | 7,600 | 100% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260525 | 3,205 | 3,205 | 3,130 | 3,160 | 34,400 | 11,800 | 99% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20260507 | 3,325 | 3,375 | 3,310 | 3,320 | 46,600 | 12,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260529 | 3,115 | 3,150 | 3,080 | 3,100 | 45,800 | 17,800 | 100% | -- | 1174 | 0 | 0 | 93% | 0% |
| 20260519 | 3,130 | 3,270 | 3,115 | 3,255 | 52,600 | 25,600 | 105% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20260508 | 3,335 | 3,400 | 3,045 | 3,100 | 217,500 | 170,900 | 93% | ▼ | 1717 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 9790 | Nomura International plc | 104,152 | 1% | ▲ | |
| 2026-05-25 | 9790 | Nomura International plc | 105,852 | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 16,100 | 18,500 | 5,800 | 300 | 10,300 | 18,200 |
| 2026-05-15 | 22,800 | 24,600 | 6,000 | 200 | 16,800 | 24,400 |
| 2026-05-22 | 23,100 | 28,100 | 5,000 | 100 | 18,100 | 28,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-24 10:59 | S100UEDO | ＦＭＲ ＬＬＣ | 大量保有報告書（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） |
| 2024-12-19 15:51 | S100UY99 | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-02-20 15:57 | S100V9GL | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-04-08 15:49 | S100VKWY | 光通信株式会社 | 大量保有報告書 |
| 2025-07-04 16:00 | S100W9V1 | 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 |
| 2026-03-04 15:47 | S100XNZE | 光通信株式会社 | 変更報告書 |
| 2026-04-09 16:24 | S100XX0W | 光通信株式会社 | 変更報告書 |
| 2026-05-27 15:40 | S100Y5M8 | 光通信株式会社 | 変更報告書 |