4671--ファルコHD-【サービス業】【臨床検査】ドラッグ事業撤退で14年10月より商号を変更
売上高:430070-当期純利益:16660-総資産:364250-時価:25938748----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,4452,4502,4122,4125,50012101%99%69%100%101%103%100%105%
202503112,4012,4112,3742,3939,100-1999%100%165%101%102%103%99%104%
202503122,4002,4342,4002,42410,00031101%101%110%100%102%98%100%106%
202503132,4102,4272,3982,41210,400-12100%100%104%100%102%96%100%105%
202503142,4102,4302,4102,4148,8002100%100%85%99%100%95%100%105%
202503172,4392,4392,4152,4155,1001100%99%58%▲▲100%101%94%100%105%
202503182,4312,4432,4242,44310,10028101%100%198%▲▲▲100%101%93%100%107%
202503192,4402,4582,4222,4488,1005100%100%80%▲▲▲▲100%101%94%100%107%
202503212,4412,4572,4392,4487,3000100%100%90%--99%101%93%100%107%
202503242,4502,4522,4252,4307,000-1899%99%96%100%96%95%99%106%
202503252,4452,4502,4302,45011,70020101%100%167%100%95%95%100%107%
202503262,4512,4582,4362,45818,6008100%100%159%▲▲101%95%95%100%105%
202503272,4442,4632,4372,46321,1005100%101%113%▲▲▲99%96%97%100%105%
202503282,3862,4082,3522,35232,400-11195%99%154%99%96%99%95%100%
202503312,3502,3502,3122,32323,900-2999%99%74%▼▼99%95%100%94%100%
202504012,3302,3502,3162,3167,900-7100%99%33%▼▼▼99%95%100%94%100%
202504022,3172,3202,2932,29313,800-2399%99%175%▼▼▼▼100%99%103%93%100%
202504032,2722,2902,2522,26720,700-2699%100%150%▼▼▼▼▼97%100%104%92%100%
202504042,2472,2472,1542,18134,900-8696%97%169%▼▼▼▼▼▼102%103%107%89%100%
202504082,1672,2252,1672,20549,90024101%102%143%100%103%108%90%101%
202504092,1702,2212,1252,18016,500-2599%100%33%100%99%104%89%100%
202504102,2502,2702,2302,24721,00067103%100%127%102%103%107%91%103%
202504112,1972,2392,1812,23016,200-1799%102%77%100%102%105%91%102%
202504142,2502,2502,2212,24013,70010100%100%85%99%102%105%91%103%
202504152,2482,2482,2312,2317,600-9100%99%55%100%104%105%91%102%
202504162,2312,2482,2202,23013,300-1100%100%175%▼▼101%104%105%91%102%
202504172,2302,2572,2212,25510,00025101%101%75%101%102%103%92%103%
202504182,2732,2902,2732,28810,80033101%101%108%▲▲100%101%103%93%105%
202504212,2882,3102,2712,2829,200-6100%100%85%101%101%102%93%105%
202504222,2982,3202,2932,32012,70038102%101%138%99%99%100%94%106%
202504232,3412,3412,2952,32214,0002100%99%110%▲▲99%99%99%94%107%
202504242,3302,3302,2812,30115,600-2199%99%111%99%99%99%93%106%
202504252,3442,3452,2912,31420,50013101%99%131%100%101%100%98%106%
202504282,3142,3152,2812,31518,1001100%100%88%▲▲100%102%100%100%106%
202504302,3062,3212,2852,3129,200-3100%100%51%99%101%100%100%106%
202505012,3122,3132,2902,29514,500-1799%99%158%▼▼101%102%101%99%105%
202505022,2962,3332,2852,32940,90034101%101%282%101%101%99%100%107%
202505072,3332,3472,3142,34541,60016101%101%102%▲▲99%99%100%100%108%
202505082,3442,3442,2922,32354,700-2299%99%131%101%99%101%99%107%
202505092,3232,3552,3232,34412,30021101%101%22%101%98%101%100%108%
202505122,3292,3522,3292,3527,6008100%101%62%▲▲98%97%100%100%105%
202505132,3552,3612,3112,31317,000-3998%98%224%99%98%100%98%104%
202505142,3402,3482,2912,31117,600-2100%99%104%▼▼100%100%102%98%104%
202505152,2942,3082,2712,29412,600-1799%100%72%▼▼▼100%100%102%98%103%
202505162,2942,2962,2692,28516,400-9100%100%130%▼▼▼▼100%101%103%97%102%
202505192,2852,3152,2852,29210,9007100%100%66%99%100%102%97%102%
202505202,3002,3032,2662,26918,900-2399%99%173%101%101%103%96%100%
202505212,2872,3152,2792,30211,80033101%101%62%99%101%102%98%101%
202505222,2952,2992,2802,2808,600-2299%99%73%101%101%103%97%100%
202505232,2802,3002,2802,3006,20020101%101%72%100%101%0%98%101%
202505262,2952,3082,2952,3007,0000100%100%113%--101%101%0%98%101%
202505272,2932,3212,2932,31012,80010100%101%183%99%99%0%98%102%
202505282,3252,3302,3102,3139,5003100%99%74%▲▲100%101%0%98%102%
202505292,3132,3142,3052,3139,5000100%100%100%--100%102%0%98%102%
202505302,3052,3202,3042,31114,100-2100%100%148%100%102%0%98%102%
202506022,3052,3062,2962,30111,500-10100%100%82%▼▼100%102%0%98%101%
202506032,3002,3052,2952,2958,100-6100%100%70%▼▼▼102%0%0%98%101%
202506042,2952,3482,2852,34539,10050102%102%483%99%0%0%100%103%
202506052,3502,3602,3312,33416,000-11100%99%41%100%0%0%99%103%
202506062,3342,3502,3312,3417,5007100%100%47%%%%100%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3080027,100019,5008007,600
2025-05-2380027,200019,6008007,600
2025-05-161,00027,100020,5001,0006,600
2025-05-0990024,400019,9009004,500
2025-05-0250024,300019,9005004,400
2025-04-2530024,700019,7003005,000
2025-04-1870023,000018,5007004,500
2025-04-1130022,600018,4003004,200
2025-04-0420029,900020,3002009,600
2025-03-2840028,200021,6004006,600
2025-03-2140029,700019,50040010,200
2025-03-1470034,10040018,30030015,800
2025-03-0750031,800019,50050012,300
2025-02-2840034,100020,40040013,700
2025-02-2120032,400020,10020012,300
2025-02-141,00031,700020,0001,00011,700
2025-02-071,00032,400020,6001,00011,800
2025-01-311,30032,000020,4001,30011,600
2025-01-2480034,800019,90080014,900
2025-01-1760034,600020,00060014,600
2025-01-1070035,200020,70070014,500
2024-12-2790033,800021,50090012,300
2024-12-201,10036,600021,1001,10015,500
2024-12-1380036,500021,00080015,500
2024-12-0660037,600020,80060016,800
2024-11-2980038,300020,90080017,400
2024-11-2250030,500017,60050012,900
2024-11-1580028,900017,00080011,900
2024-11-081,10026,900016,6001,10010,300
2024-11-0170027,400016,70070010,700
2024-10-2560026,400016,7006009,700
2024-10-1870025,000017,2007007,800
2024-10-1190025,900017,6009008,300
2024-10-0470031,100019,70070011,400
2024-09-271,50034,400024,6001,5009,800
2024-09-2070040,500025,50070015,000
2024-09-1360038,300024,30060014,000
2024-09-0680032,100022,4008009,700
2024-08-3080028,300019,4008008,900
2024-08-2340027,000018,0004009,000
2024-08-1650022,300013,6005008,700
2024-08-0980023,000014,3008008,700
2024-08-0240029,700015,40040014,300
2024-07-2640029,400016,30040013,100
2024-07-1940027,500015,30040012,200
2024-07-1270053,300014,10070039,200
2024-07-051,00095,000013,6001,00081,400
2024-06-281,000139,300015,4001,000123,900
2024-06-211,000163,500012,6001,000150,900
2024-06-14800192,000011,200800180,800
2024-06-07600205,600012,900600192,700
2024-05-31600145,500012,600600132,900
2024-05-24700153,000014,000700139,000
2024-05-17700165,100014,400700150,700
2024-05-10500170,300011,900500158,400
2024-05-02700172,100013,600700158,500
2024-04-26500169,900012,500500157,400
2024-04-19500169,70009,600500160,100
2024-04-12600192,000038,900600153,100
2024-04-05700198,300039,200700159,100
2024-03-291,400194,700039,1001,400155,600
2024-03-224,200193,300039,2004,200154,100
2024-03-153,200208,900044,8003,200164,100
2024-03-082,100208,700044,6002,100164,100
2024-03-011,100211,500039,2001,100172,300
2024-02-222,200199,800026,1002,200173,700
2024-02-164,300228,000016,8004,300211,200
2024-02-091,300229,600018,2001,300211,400
2024-02-021,800228,700017,9001,800210,800
2024-01-262,200230,900020,1002,200210,800
2024-01-192,600239,100028,2002,600210,900
2024-01-122,800239,200028,3002,800210,900

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051316:30ファルコHD 2025年3月期 決算短信〔日本基準〕(連結)
2025051316:30ファルコHD 代表取締役及び役員の異動に関するお知らせ
2025022516:30ファルコHD 2025年3月期 配当予想の修正に関するお知らせ
2025021216:30ファルコHD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021216:30ファルコHD 自己株式の消却に関するお知らせ
2025012816:30ファルコHD 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入について
2024112910:30ファルコHD 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2024112816:30ファルコHD 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024110816:00ファルコHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080916:00ファルコHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024051016:00ファルコHD 令和6年3月期 決算短信〔日本基準〕(連結)
2024051016:00ファルコHD 役員の異動に関するお知らせ
2024051016:00ファルコHD 長期ビジョン及び中期経営計画の策定に関するお知らせ
2024042316:00ファルコHD 業績予想の修正に関するお知らせ
2024020915:30ファルコHD 令和6年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:30ファルコHD 株主還元に関する方針の変更のお知らせ
2024020915:30ファルコHD 令和6年3月期 配当予想の修正(特別配当)に関するお知らせ
2024020915:30ファルコHD 自己株式の消却に関するお知らせ
2024013016:00ファルコHD 自己株式の取得状況及び取得終了に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V1TG3602025-01-17 10:33株式会社ファルコホールディングス株式会社京都フィナンシャルグループ訂正報告書(大量保有報告書・変更報告書)
S100UVCY3502024-12-04 11:16株式会社ファルコホールディングス株式会社京都フィナンシャルグループ変更報告書
S100U3FZ3502024-07-29 10:57株式会社ファルコホールディングス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報