4848--フルキャスト-【サービス業】【人材】日雇い派遣から撤退アルバイト紹介が主体に
売上高:689740-当期純利益:58890-総資産:389770-時価:65488740----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
202503101,6011,6011,5761,58879,8003100%99%97%100%100%101%97%108%
202503111,5841,6061,5501,583111,600-5100%100%140%100%102%102%97%108%
202503121,5771,6011,5671,58284,700-1100%100%76%▼▼99%101%101%97%108%
202503131,5821,6071,5631,57167,600-1199%99%80%▼▼▼100%102%101%96%107%
202503141,5671,5781,5581,56089,400-1199%100%132%▼▼▼▼101%101%100%95%106%
202503171,5771,6051,5771,58564,10025102%101%72%100%99%98%97%108%
202503181,6011,6251,5901,604112,00019101%100%175%▲▲100%99%97%98%103%
202503191,6091,6251,5901,60264,400-2100%100%58%99%100%99%98%103%
202503211,6021,6101,5851,59270,500-1099%99%109%▼▼98%100%99%97%102%
202503241,5981,5981,5591,57254,800-2099%98%78%▼▼▼101%102%101%96%101%
202503251,5731,5941,5661,58643,90014101%101%80%100%100%100%97%102%
202503261,5861,5951,5771,58754,1001100%100%123%▲▲101%100%100%97%102%
202503271,5871,6011,5731,60157,10014101%101%106%▲▲▲100%99%99%99%103%
202503281,5991,6051,5861,598113,100-3100%100%198%99%98%100%99%102%
202503311,5861,5921,5651,57458,400-2498%99%52%▼▼100%95%101%97%101%
202504011,5901,5971,5801,58343,5009101%100%74%99%93%101%98%101%
202504021,5911,5961,5751,57649,600-7100%99%114%104%101%107%97%101%
202504031,5011,5681,5011,55457,400-2299%104%116%▼▼99%100%105%96%100%
202504041,5201,5281,4891,51083,200-4497%99%145%▼▼▼103%106%112%94%100%
202504081,4291,4951,4261,47582,600-3598%103%99%▼▼▼▼100%106%112%92%100%
202504091,4461,4611,4111,447104,700-2898%100%127%▼▼▼▼▼98%100%105%90%100%
202504101,5431,5431,5001,51448,80067105%98%47%101%102%117%94%105%
202504111,5001,5211,4721,51045,500-4100%101%93%99%104%116%94%104%
202504141,5221,5281,5091,50931,500-1100%99%69%▼▼100%103%115%94%104%
202504151,5371,5401,5261,53632,80027102%100%104%99%102%114%96%106%
202504161,5391,5391,5141,52127,200-1599%99%83%100%103%114%95%105%
202504171,5401,5441,5201,53625,90015101%100%95%103%103%114%96%106%
202504181,5421,5831,5411,58337,00047103%103%143%▲▲100%100%112%99%109%
202504211,5771,5911,5671,57226,300-1199%100%71%99%100%111%98%109%
202504221,5901,5961,5731,57625,6004100%99%97%99%100%110%98%109%
202504231,5951,5991,5821,58237,3006100%99%146%▲▲99%100%110%99%109%
202504241,5951,5951,5761,57627,100-6100%99%73%100%101%111%98%109%
202504251,5771,5931,5751,58339,3007100%100%145%101%100%112%99%109%
202504281,5831,6121,5831,59355,40010101%101%141%▲▲100%100%112%100%110%
202504301,6001,6041,5891,59926,3006100%100%47%▲▲▲99%102%113%100%111%
202505011,5991,6021,5721,58237,300-1799%99%142%100%111%114%99%109%
202505021,5851,6111,5541,586110,6004100%100%297%99%110%112%99%110%
202505071,6041,6121,5831,58532,500-1100%99%29%100%110%113%99%110%
202505081,6001,6061,5811,60122,30016101%100%69%101%108%112%100%111%
202505091,6141,6261,6061,62345,80022101%101%205%▲▲94%93%97%100%112%
202505121,8631,8641,7521,753416,700130108%94%910%▲▲▲98%98%101%100%116%
202505131,7901,7901,7511,760178,4007100%98%43%▲▲▲▲98%98%101%100%117%
202505141,7761,7821,7371,747150,500-1399%98%84%98%99%103%99%116%
202505151,7561,7691,7171,726121,300-2199%98%81%▼▼100%101%104%98%113%
202505161,7311,7431,7141,726133,4000100%100%110%--101%102%104%98%113%
202505191,7261,7621,7251,746124,10020101%101%93%99%101%102%99%114%
202505201,7471,7701,7301,736170,200-1099%99%137%99%100%100%99%110%
202505211,7591,7601,7311,740110,0004100%99%65%100%103%102%99%111%
202505221,7241,7331,7171,72093,700-2099%100%85%101%103%100%98%109%
202505231,7421,7631,7291,754194,00034102%101%207%100%102%0%100%111%
202505261,7651,7681,7451,75797,1003100%100%50%▲▲101%103%0%100%111%
202505271,7471,7861,7471,767151,00010101%101%156%▲▲▲99%101%0%100%112%
202505281,7911,8061,7761,780184,50013101%99%122%▲▲▲▲100%99%0%100%113%
202505291,7951,8111,7951,795155,90015101%100%84%▲▲▲▲▲101%99%0%100%113%
202505301,7801,8141,7721,802128,2007100%101%82%▲▲▲▲▲▲100%97%0%100%114%
202506021,8071,8191,7811,800165,300-2100%100%129%99%98%0%100%114%
202506031,7911,7961,7771,777117,900-2399%99%71%▼▼100%0%0%99%112%
202506041,7671,7771,7571,760133,300-1799%100%113%▼▼▼100%0%0%98%110%
202506051,7561,7701,7501,759110,300-1100%100%83%▼▼▼▼99%0%0%98%108%
202506061,7661,7701,7411,747119,000-1299%99%108%▼▼▼▼▼%%%97%102%

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
2025-05-30603,500211,900595,400147,2008,10064,700
2025-05-23411,700249,400404,200155,1007,50094,300
2025-05-16216,400251,800207,800164,1008,60087,700
2025-05-0910,000249,6006,200173,2003,80076,400
2025-05-029,900250,4006,200175,6003,70074,800
2025-04-259,300239,4006,200164,7003,10074,700
2025-04-189,900243,4006,200168,2003,70075,200
2025-04-118,600245,5006,200167,9002,40077,600
2025-04-0410,200248,8006,900173,0003,30075,800
2025-03-2810,200245,5006,900170,5003,30075,000
2025-03-219,700244,2006,200169,4003,50074,800
2025-03-149,000272,8006,200199,2002,80073,600
2025-03-0712,500275,7006,200200,3006,30075,400
2025-02-2812,500278,0006,200199,2006,30078,800
2025-02-2112,700289,6006,200210,7006,50078,900
2025-02-1411,400299,4006,200217,1005,20082,300
2025-02-0712,500301,9006,200218,5006,30083,400
2025-01-3113,000305,6006,200223,5006,80082,100
2025-01-2413,700325,8006,300224,2007,400101,600
2025-01-1710,900309,1006,200219,7004,70089,400
2025-01-1011,300306,9006,300218,0005,00088,900
2024-12-279,800305,3006,200217,0003,60088,300
2024-12-209,300314,5006,200219,4003,10095,100
2024-12-139,700306,4006,400215,0003,30091,400
2024-12-0610,200310,6006,400216,1003,80094,500
2024-11-2910,100307,9006,200215,7003,90092,200
2024-11-229,200314,0006,200231,4003,00082,600
2024-11-159,200314,8006,200230,2003,00084,600
2024-11-089,500311,5005,500229,6004,00081,900
2024-11-018,600312,1005,500230,2003,10081,900
2024-10-259,500311,1005,500229,1004,00082,000
2024-10-1810,600314,6005,600230,5005,00084,100
2024-10-118,800316,4005,500230,5003,30085,900
2024-10-048,400316,6005,500230,6002,90086,000
2024-09-2714,900319,2005,500231,1009,40088,100
2024-09-209,200314,9005,500229,6003,70085,300
2024-09-1310,000315,5005,500230,0004,50085,500
2024-09-0613,200326,1005,500236,9007,70089,200
2024-08-3010,400331,1005,500239,1004,90092,000
2024-08-239,500334,4005,500238,7004,00095,700
2024-08-1610,300369,4005,500268,6004,800100,800
2024-08-0912,600371,8005,500267,7007,100104,100
2024-08-0210,000391,2005,700276,6004,300114,600
2024-07-2611,800407,4005,700281,5006,100125,900
2024-07-1937,700409,6005,700276,20032,000133,400
2024-07-1237,600404,6005,700276,10031,900128,500
2024-07-0538,300403,9005,700271,50032,600132,400
2024-06-2842,400419,3005,700283,60036,700135,700
2024-06-2121,600403,8006,000279,80015,600124,000
2024-06-1412,700411,6006,100284,5006,600127,100
2024-06-0712,200470,0006,000333,0006,200137,000
2024-05-3111,800494,5006,000336,7005,800157,800
2024-05-2412,100533,5006,000342,2006,100191,300
2024-05-1714,200490,8007,000332,5007,200158,300
2024-05-1010,800478,0007,000326,2003,800151,800
2024-05-0210,700483,2007,000325,5003,700157,700
2024-04-2610,800494,3007,000331,6003,800162,700
2024-04-1911,200499,3007,000329,2004,200170,100
2024-04-1211,800550,4007,000366,1004,800184,300
2024-04-0513,000550,8006,000365,5007,000185,300
2024-03-2913,100511,0005,800338,6007,300172,400
2024-03-2221,100477,0005,800320,70015,300156,300
2024-03-1519,600484,5008,400324,90011,200159,600
2024-03-0814,400491,6008,400322,5006,000169,100
2024-03-0114,200431,5008,400294,7005,800136,800
2024-02-2222,000446,40015,600296,9006,400149,500
2024-02-1620,300449,00015,600297,0004,700152,000
2024-02-0921,400266,20015,600223,7005,80042,500
2024-02-0222,900263,70015,600222,7007,30041,000
2024-01-2623,700267,90016,000222,3007,70045,600
2024-01-1924,600264,80016,000223,0008,60041,800
2024-01-1225,100265,50016,000223,0009,10042,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.52,2000.13%-185,2811,4331,4581,4191,445714,200
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.237,4810.63%45,5001,4101,4191,3901,391137,000
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.191,9810.51%1,4151,4161,4011,40281,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30フルキャストHD 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ
2025050915:30フルキャストHD 2025年12月期第1四半期決算短信〔日本基準〕(連結)
2025050915:30フルキャストHD 株主優待制度の新設に関するお知らせ
2025050915:30フルキャストHD 2025年12月期第1四半期決算説明資料
2025050915:30フルキャストHD 従業員持株会を通じた「特別奨励金スキーム」の導入について
2025032815:30フルキャストHD (訂正・数値データ訂正)「2024年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025032515:30フルキャストHD 自己株式の取得結果及び取得終了に関するお知らせ
2025030315:30フルキャストHD 自己株式の取得状況(途中経過)に関するお知らせ
2024122015:30フルキャストHD 代表取締役の異動に関するお知らせ
2024110815:30フルキャストHD 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024110815:30フルキャストHD 2024年12月期第3四半期決算説明資料
2024080915:05フルキャストHD 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080915:05フルキャストHD 剰余金の配当(中間配当)に関するお知らせ
2024080915:05フルキャストHD 2024年12月期第2四半期決算説明資料
2024051015:05フルキャストHD 2024年12月期第1四半期決算短信〔日本基準〕(連結)
2024051015:05フルキャストHD 2024年12月期第1四半期決算説明資料
2024020915:05フルキャストHD 2023年12月期決算短信〔日本基準〕(連結)
2024020915:05フルキャストHD 剰余金の配当に関するお知らせ
2024020915:05フルキャストHD 2023年12月期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPWT3502025-05-13 15:51株式会社フルキャストホールディングス光通信株式会社変更報告書
S100VAZT3502025-03-04 15:41株式会社フルキャストホールディングス光通信株式会社変更報告書
S100UZ923502024-12-25 15:41株式会社フルキャストホールディングス光通信株式会社変更報告書
S100UMPF3502024-11-11 15:38株式会社フルキャストホールディングス光通信株式会社変更報告書
S100UE593602024-09-19 15:48株式会社フルキャストホールディングス株式会社ヒラノ・アソシエイツ訂正報告書(大量保有報告書・変更報告書)
S100UD6K3502024-09-19 15:08株式会社フルキャストホールディングス光通信株式会社変更報告書
S100UCTN3502024-09-11 14:56株式会社フルキャストホールディングス株式会社ヒラノ・アソシエイツ変更報告書

企業サイト更新情報