[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:614億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 3,010 | 3,010 | 2,914 | 2,934 | 35,600 | -20,600 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251119 | 2,919 | 2,950 | 2,904 | 2,932 | 29,900 | -5,700 | 100% | ▼▼ | 8888 | 0 | 5 | 93% | 0% |
| 20251114 | 3,095 | 3,115 | 2,900 | 2,986 | 155,000 | 138,400 | 96% | ▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251211 | 2,948 | 2,948 | 2,893 | 2,922 | 61,600 | 26,700 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251120 | 2,933 | 2,976 | 2,933 | 2,963 | 18,700 | -11,200 | 101% | ▲ | 2222 | 0 | 4 | 94% | 1% |
| 20251210 | 2,976 | 2,976 | 2,939 | 2,947 | 34,900 | -8,700 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 94% | 1% |
| 20251209 | 2,970 | 2,997 | 2,934 | 2,948 | 43,600 | 12,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251212 | 2,945 | 2,969 | 2,945 | 2,969 | 32,300 | -29,300 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251208 | 3,005 | 3,035 | 2,961 | 2,980 | 31,300 | 200 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 2% |
| 20251117 | 2,992 | 3,030 | 2,986 | 3,000 | 56,200 | -98,800 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20251203 | 3,005 | 3,030 | 3,005 | 3,010 | 18,000 | 300 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251204 | 3,010 | 3,055 | 3,010 | 3,010 | 18,800 | 800 | 100% | -- | 1114 | 0 | 0 | 96% | 3% |
| 20251205 | 2,985 | 3,010 | 2,970 | 2,997 | 31,100 | 12,300 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251125 | 3,070 | 3,075 | 3,025 | 3,040 | 20,300 | -8,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251121 | 2,920 | 3,035 | 2,920 | 3,035 | 28,700 | 10,000 | 102% | ▲▲ | 1771 | 0 | 3 | 96% | 4% |
| 20251201 | 3,090 | 3,105 | 3,020 | 3,035 | 22,000 | -5,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251202 | 3,035 | 3,070 | 3,010 | 3,025 | 17,700 | -4,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251113 | 3,100 | 3,105 | 3,075 | 3,095 | 16,600 | -10,500 | 100% | ▲ | 8222 | 0 | 0 | 98% | 2% |
| 20251128 | 3,115 | 3,125 | 3,080 | 3,100 | 27,300 | -3,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251127 | 3,145 | 3,145 | 3,100 | 3,115 | 30,900 | -21,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20251126 | 3,105 | 3,175 | 3,085 | 3,125 | 52,300 | 32,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 60,700 | 6,100 | 29,200 | 200 | 31,500 | 5,900 |
| 2025-11-21 | 48,200 | 7,900 | 18,000 | 200 | 30,200 | 7,700 |
| 2025-11-28 | 48,400 | 8,200 | 16,900 | 200 | 31,500 | 8,000 |
| 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 |
|---|---|---|---|
| 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 |