[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:666億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,380 | 3,420 | 3,380 | 3,410 | 42,700 | 20,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251008 | 3,295 | 3,390 | 3,295 | 3,385 | 38,700 | 10,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250924 | 3,310 | 3,385 | 3,300 | 3,380 | 28,500 | 10,500 | 102% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250909 | 3,365 | 3,430 | 3,340 | 3,365 | 68,900 | 27,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250925 | 3,390 | 3,390 | 3,345 | 3,365 | 22,700 | -5,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251006 | 3,370 | 3,385 | 3,325 | 3,350 | 38,300 | -9,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250930 | 3,340 | 3,380 | 3,325 | 3,340 | 21,200 | -5,700 | 100% | -- | 8885 | 0 | 0 | 98% | 3% |
| 20250929 | 3,365 | 3,410 | 3,335 | 3,340 | 26,900 | -15,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250919 | 3,370 | 3,380 | 3,315 | 3,340 | 30,800 | -1,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250910 | 3,365 | 3,395 | 3,325 | 3,335 | 22,000 | -46,900 | 99% | ▼ | 8858 | 0 | 0 | 99% | 4% |
| 20250918 | 3,300 | 3,340 | 3,295 | 3,335 | 31,900 | 4,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250911 | 3,335 | 3,370 | 3,300 | 3,330 | 16,600 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250916 | 3,275 | 3,335 | 3,265 | 3,325 | 23,800 | -10,800 | 102% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251001 | 3,320 | 3,350 | 3,295 | 3,320 | 43,800 | 22,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250922 | 3,370 | 3,370 | 3,310 | 3,310 | 18,000 | -12,800 | 99% | ▼ | 8858 | 0 | 0 | 98% | 2% |
| 20251007 | 3,335 | 3,335 | 3,285 | 3,305 | 27,900 | -10,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250917 | 3,335 | 3,335 | 3,275 | 3,300 | 27,100 | 3,300 | 99% | ▼ | 4117 | 0 | 0 | 97% | 2% |
| 20251003 | 3,300 | 3,370 | 3,300 | 3,300 | 48,000 | 25,000 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251009 | 3,340 | 3,380 | 3,290 | 3,300 | 35,200 | -3,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251002 | 3,305 | 3,325 | 3,260 | 3,275 | 23,000 | -20,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250912 | 3,320 | 3,320 | 3,230 | 3,245 | 34,600 | 18,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251010 | 3,300 | 3,335 | 3,215 | 3,220 | 37,100 | 1,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 49,400 | 400 | 25,600 | 200 | 23,800 | 200 |
| 2025-09-19 | 48,400 | 700 | 26,000 | 200 | 22,400 | 500 |
| 2025-09-26 | 26,100 | 2,900 | 10,400 | 200 | 15,700 | 2,700 |
| 2025-10-03 | 25,300 | 9,400 | 8,100 | 200 | 17,200 | 9,200 |
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 |