| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,539 | 2,588 | 2,525 | 2,576 | 19,100 | 31 | 101% | 101% | 68% | ▲▲ | 101% | 106% | 106% | 97% | 105% |
| 20240925 | 2,580 | 2,616 | 2,558 | 2,595 | 14,700 | 19 | 101% | 101% | 77% | ▲▲▲ | 102% | 104% | 104% | 97% | 106% |
| 20240926 | 2,623 | 2,690 | 2,597 | 2,688 | 44,000 | 93 | 104% | 102% | 299% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 110% |
| 20240927 | 2,699 | 2,700 | 2,656 | 2,670 | 31,300 | -18 | 99% | 99% | 71% | ▼ | 101% | 99% | 102% | 99% | 109% |
| 20240930 | 2,671 | 2,768 | 2,651 | 2,694 | 44,300 | 24 | 101% | 101% | 142% | ▲ | 99% | 97% | 99% | 100% | 110% |
| 20241001 | 2,744 | 2,751 | 2,652 | 2,723 | 33,200 | 29 | 101% | 99% | 75% | ▲▲ | 97% | 100% | 102% | 100% | 111% |
| 20241002 | 2,681 | 2,723 | 2,581 | 2,598 | 35,500 | -125 | 95% | 97% | 107% | ▼ | 99% | 102% | 102% | 95% | 106% |
| 20241003 | 2,666 | 2,720 | 2,625 | 2,629 | 27,400 | 31 | 101% | 99% | 77% | ▲ | 99% | 103% | 103% | 97% | 107% |
| 20241004 | 2,651 | 2,668 | 2,629 | 2,637 | 16,300 | 8 | 100% | 99% | 59% | ▲▲ | 99% | 102% | 103% | 97% | 108% |
| 20241007 | 2,676 | 2,676 | 2,626 | 2,660 | 15,900 | 23 | 101% | 99% | 98% | ▲▲▲ | 102% | 104% | 105% | 98% | 109% |
| 20241008 | 2,625 | 2,679 | 2,620 | 2,673 | 15,300 | 13 | 100% | 102% | 96% | ▲▲▲▲ | 102% | 102% | 103% | 98% | 109% |
| 20241009 | 2,686 | 2,750 | 2,674 | 2,730 | 30,300 | 57 | 102% | 102% | 198% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 112% |
| 20241010 | 2,735 | 2,754 | 2,706 | 2,725 | 16,100 | -5 | 100% | 100% | 53% | ▼ | 100% | 99% | 102% | 100% | 111% |
| 20241011 | 2,729 | 2,759 | 2,727 | 2,729 | 19,200 | 4 | 100% | 100% | 119% | ▲ | 100% | 99% | 102% | 100% | 112% |
| 20241015 | 2,745 | 2,750 | 2,708 | 2,737 | 16,700 | 8 | 100% | 100% | 87% | ▲▲ | 99% | 99% | 103% | 100% | 112% |
| 20241016 | 2,739 | 2,777 | 2,701 | 2,707 | 14,500 | -30 | 99% | 99% | 87% | ▼ | 100% | 99% | 104% | 99% | 110% |
| 20241017 | 2,705 | 2,734 | 2,662 | 2,698 | 12,200 | -9 | 100% | 100% | 84% | ▼▼ | 100% | 100% | 104% | 99% | 109% |
| 20241018 | 2,704 | 2,729 | 2,693 | 2,697 | 5,200 | -1 | 100% | 100% | 43% | ▼▼▼ | 100% | 100% | 105% | 99% | 109% |
| 20241021 | 2,697 | 2,712 | 2,683 | 2,705 | 11,600 | 8 | 100% | 100% | 223% | ▲ | 99% | 99% | 106% | 99% | 106% |
| 20241022 | 2,705 | 2,720 | 2,661 | 2,682 | 24,300 | -23 | 99% | 99% | 209% | ▼ | 99% | 101% | 107% | 98% | 104% |
| 20241023 | 2,682 | 2,713 | 2,664 | 2,664 | 16,100 | -18 | 99% | 99% | 66% | ▼▼ | 101% | 102% | 107% | 97% | 103% |
| 20241024 | 2,670 | 2,706 | 2,667 | 2,700 | 16,200 | 36 | 101% | 101% | 101% | ▲ | 98% | 101% | 106% | 99% | 104% |
| 20241025 | 2,700 | 2,700 | 2,631 | 2,642 | 16,400 | -58 | 98% | 98% | 101% | ▼ | 102% | 102% | 109% | 97% | 102% |
| 20241028 | 2,642 | 2,688 | 2,623 | 2,683 | 15,200 | 41 | 102% | 102% | 93% | ▲ | 100% | 102% | 106% | 98% | 103% |
| 20241029 | 2,704 | 2,719 | 2,676 | 2,706 | 15,300 | 23 | 101% | 100% | 101% | ▲▲ | 100% | 101% | 106% | 99% | 104% |
| 20241030 | 2,719 | 2,754 | 2,698 | 2,728 | 116,700 | 22 | 101% | 100% | 763% | ▲▲▲ | 99% | 100% | 106% | 100% | 105% |
| 20241031 | 2,728 | 2,749 | 2,699 | 2,704 | 19,600 | -24 | 99% | 99% | 17% | ▼ | 100% | 100% | 106% | 99% | 103% |
| 20241101 | 2,709 | 2,724 | 2,678 | 2,699 | 23,600 | -5 | 100% | 100% | 120% | ▼▼ | 101% | 103% | 107% | 99% | 102% |
| 20241105 | 2,720 | 2,754 | 2,670 | 2,754 | 13,700 | 55 | 102% | 101% | 58% | ▲ | 96% | 102% | 110% | 100% | 104% |
| 20241106 | 2,754 | 2,754 | 2,646 | 2,646 | 18,600 | -108 | 96% | 96% | 136% | ▼ | 102% | 106% | 114% | 96% | 100% |
| 20241107 | 2,667 | 2,747 | 2,649 | 2,718 | 19,400 | 72 | 103% | 102% | 104% | ▲ | 97% | 103% | 115% | 99% | 103% |
| 20241108 | 2,742 | 2,746 | 2,666 | 2,666 | 12,300 | -52 | 98% | 97% | 63% | ▼ | 101% | 102% | 114% | 97% | 101% |
| 20241111 | 2,755 | 2,828 | 2,751 | 2,795 | 25,900 | 129 | 105% | 101% | 211% | ▲ | 101% | 101% | 113% | 100% | 106% |
| 20241112 | 2,791 | 2,850 | 2,791 | 2,810 | 22,700 | 15 | 101% | 101% | 88% | ▲▲ | 99% | 101% | 111% | 100% | 106% |
| 20241113 | 2,843 | 2,890 | 2,785 | 2,823 | 25,700 | 13 | 100% | 99% | 113% | ▲▲▲ | 98% | 100% | 109% | 100% | 107% |
| 20241114 | 2,873 | 2,917 | 2,801 | 2,802 | 23,100 | -21 | 99% | 98% | 90% | ▼ | 98% | 101% | 114% | 99% | 106% |
| 20241115 | 2,820 | 2,888 | 2,771 | 2,777 | 28,800 | -25 | 99% | 98% | 125% | ▼▼ | 102% | 104% | 117% | 98% | 105% |
| 20241118 | 2,763 | 2,872 | 2,763 | 2,826 | 19,200 | 49 | 102% | 102% | 67% | ▲ | 101% | 101% | 114% | 100% | 107% |
| 20241119 | 2,835 | 2,869 | 2,825 | 2,869 | 15,800 | 43 | 102% | 101% | 82% | ▲▲ | 99% | 100% | 112% | 100% | 109% |
| 20241120 | 2,869 | 2,886 | 2,815 | 2,845 | 17,100 | -24 | 99% | 99% | 108% | ▼ | 98% | 100% | 113% | 99% | 108% |
| 20241121 | 2,864 | 2,865 | 2,796 | 2,807 | 16,900 | -38 | 99% | 98% | 99% | ▼▼ | 102% | 103% | 115% | 98% | 106% |
| 20241122 | 2,802 | 2,879 | 2,802 | 2,862 | 17,900 | 55 | 102% | 102% | 106% | ▲ | 98% | 100% | 112% | 100% | 108% |
| 20241125 | 2,887 | 2,898 | 2,821 | 2,823 | 21,400 | -39 | 99% | 98% | 120% | ▼ | 100% | 101% | 112% | 98% | 107% |
| 20241126 | 2,869 | 2,886 | 2,833 | 2,862 | 25,000 | 39 | 101% | 100% | 117% | ▲ | 99% | 106% | 113% | 100% | 108% |
| 20241127 | 2,851 | 2,852 | 2,800 | 2,822 | 24,200 | -40 | 99% | 99% | 97% | ▼ | 101% | 107% | 113% | 98% | 107% |
| 20241128 | 2,842 | 2,880 | 2,827 | 2,880 | 36,500 | 58 | 102% | 101% | 151% | ▲ | 100% | 109% | 110% | 100% | 109% |
| 20241129 | 2,880 | 2,915 | 2,842 | 2,872 | 48,500 | -8 | 100% | 100% | 133% | ▼ | 100% | 109% | 109% | 100% | 109% |
| 20241202 | 2,898 | 2,915 | 2,875 | 2,901 | 50,700 | 29 | 101% | 100% | 105% | ▲ | 105% | 107% | 108% | 100% | 110% |
| 20241203 | 2,900 | 3,060 | 2,888 | 3,035 | 54,300 | 134 | 105% | 105% | 107% | ▲▲ | 98% | 103% | 103% | 100% | 115% |
| 20241204 | 3,015 | 3,025 | 2,950 | 2,959 | 18,700 | -76 | 97% | 98% | 34% | ▼ | 102% | 100% | 101% | 97% | 111% |
| 20241205 | 3,070 | 3,180 | 3,060 | 3,145 | 63,300 | 186 | 106% | 102% | 339% | ▲ | 98% | 103% | 98% | 100% | 118% |
| 20241206 | 3,145 | 3,160 | 3,035 | 3,080 | 28,700 | -65 | 98% | 98% | 45% | ▼ | 100% | 105% | 0% | 98% | 111% |
| 20241209 | 3,085 | 3,145 | 3,075 | 3,100 | 31,800 | 20 | 101% | 100% | 111% | ▲ | 98% | 101% | 0% | 99% | 112% |
| 20241210 | 3,135 | 3,135 | 3,045 | 3,085 | 21,500 | -15 | 100% | 98% | 68% | ▼ | 99% | 102% | 0% | 98% | 111% |
| 20241211 | 3,070 | 3,085 | 3,000 | 3,040 | 19,500 | -45 | 99% | 99% | 91% | ▼▼ | 104% | 101% | 0% | 97% | 109% |
| 20241212 | 3,110 | 3,250 | 3,090 | 3,225 | 97,400 | 185 | 106% | 104% | 499% | ▲ | 98% | 96% | 0% | 100% | 116% |
| 20241213 | 3,245 | 3,270 | 3,155 | 3,170 | 49,000 | -55 | 98% | 98% | 50% | ▼ | 99% | 97% | 0% | 98% | 113% |
| 20241216 | 3,175 | 3,180 | 3,115 | 3,145 | 25,000 | -25 | 99% | 99% | 51% | ▼▼ | 100% | 98% | 0% | 98% | 112% |
| 20241217 | 3,145 | 3,165 | 3,130 | 3,145 | 16,700 | 0 | 100% | 100% | 67% | -- | 99% | 0% | 0% | 98% | 112% |
| 20241218 | 3,145 | 3,160 | 3,110 | 3,115 | 15,100 | -30 | 99% | 99% | 90% | ▼ | 101% | 0% | 0% | 97% | 111% |
| 20241219 | 3,065 | 3,125 | 3,065 | 3,095 | 15,000 | -20 | 99% | 101% | 99% | ▼▼ | 99% | 0% | 0% | 96% | 110% |
| 20241220 | 3,120 | 3,120 | 3,065 | 3,095 | 24,100 | 0 | 100% | 99% | 161% | -- | % | % | % | 96% | 110% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 19,000 | 15,000 | 13,600 | 6,000 | 5,400 | 9,000 |
| 2024-12-06 | 18,800 | 14,200 | 13,600 | 8,400 | 5,200 | 5,800 |
| 2024-11-29 | 19,800 | 18,000 | 13,700 | 7,200 | 6,100 | 10,800 |
| 2024-11-22 | 19,100 | 8,700 | 13,600 | 5,200 | 5,500 | 3,500 |
| 2024-11-15 | 20,600 | 9,300 | 13,500 | 5,200 | 7,100 | 4,100 |
| 2024-11-08 | 21,800 | 9,600 | 13,500 | 5,000 | 8,300 | 4,600 |
| 2024-11-01 | 21,000 | 8,900 | 13,500 | 4,900 | 7,500 | 4,000 |
| 2024-10-25 | 20,600 | 9,600 | 13,500 | 5,000 | 7,100 | 4,600 |
| 2024-10-18 | 20,400 | 12,800 | 13,500 | 5,500 | 6,900 | 7,300 |
| 2024-10-11 | 19,800 | 12,700 | 13,500 | 5,400 | 6,300 | 7,300 |
| 2024-10-04 | 18,900 | 13,500 | 13,500 | 5,600 | 5,400 | 7,900 |
| 2024-09-27 | 19,100 | 10,200 | 13,500 | 5,600 | 5,600 | 4,600 |
| 2024-09-20 | 13,700 | 11,600 | 13,500 | 4,900 | 200 | 6,700 |
| 2024-09-13 | 13,800 | 11,500 | 13,500 | 4,900 | 300 | 6,600 |
| 2024-09-06 | 18,200 | 7,200 | 13,500 | 4,800 | 4,700 | 2,400 |
| 2024-08-30 | 18,300 | 7,300 | 13,600 | 4,900 | 4,700 | 2,400 |
| 2024-08-23 | 18,000 | 7,700 | 13,600 | 4,900 | 4,400 | 2,800 |
| 2024-08-16 | 13,600 | 12,200 | 13,500 | 4,300 | 100 | 7,900 |
| 2024-08-09 | 13,500 | 13,500 | 13,500 | 4,300 | 0 | 9,200 |
| 2024-08-02 | 17,000 | 10,100 | 13,400 | 4,900 | 3,600 | 5,200 |
| 2024-07-26 | 17,800 | 10,100 | 13,400 | 6,100 | 4,400 | 4,000 |
| 2024-07-19 | 18,200 | 10,700 | 13,400 | 6,200 | 4,800 | 4,500 |
| 2024-07-12 | 17,900 | 10,800 | 13,400 | 6,500 | 4,500 | 4,300 |
| 2024-07-05 | 17,900 | 13,400 | 13,400 | 7,200 | 4,500 | 6,200 |
| 2024-06-28 | 17,300 | 17,100 | 13,400 | 8,100 | 3,900 | 9,000 |
| 2024-06-21 | 16,900 | 19,100 | 13,400 | 8,400 | 3,500 | 10,700 |
| 2024-06-14 | 15,600 | 25,100 | 13,400 | 8,500 | 2,200 | 16,600 |
| 2024-06-07 | 15,500 | 31,200 | 13,500 | 9,000 | 2,000 | 22,200 |
| 2024-05-31 | 13,600 | 47,100 | 13,400 | 13,500 | 200 | 33,600 |
| 2024-05-24 | 14,300 | 43,700 | 13,400 | 11,700 | 900 | 32,000 |
| 2024-05-17 | 14,200 | 32,400 | 13,400 | 9,300 | 800 | 23,100 |
| 2024-05-10 | 13,700 | 22,700 | 13,400 | 7,800 | 300 | 14,900 |
| 2024-05-02 | 13,700 | 22,200 | 13,400 | 7,900 | 300 | 14,300 |
| 2024-04-26 | 13,800 | 24,600 | 13,400 | 8,800 | 400 | 15,800 |
| 2024-04-19 | 13,700 | 22,500 | 13,400 | 10,300 | 300 | 12,200 |
| 2024-04-12 | 13,600 | 18,500 | 13,400 | 8,100 | 200 | 10,400 |
| 2024-04-05 | 13,400 | 17,200 | 13,400 | 8,200 | 0 | 9,000 |
| 2024-03-29 | 14,800 | 16,600 | 13,400 | 7,900 | 1,400 | 8,700 |
| 2024-03-22 | 14,000 | 14,400 | 13,400 | 6,900 | 600 | 7,500 |
| 2024-03-15 | 14,000 | 18,600 | 13,400 | 7,200 | 600 | 11,400 |
| 2024-03-08 | 14,000 | 18,700 | 13,400 | 7,600 | 600 | 11,100 |
| 2024-03-01 | 13,900 | 19,000 | 13,400 | 7,700 | 500 | 11,300 |
| 2024-02-22 | 13,900 | 18,200 | 13,400 | 7,600 | 500 | 10,600 |
| 2024-02-16 | 14,400 | 20,100 | 13,500 | 7,100 | 900 | 13,000 |
| 2024-02-09 | 14,300 | 30,200 | 13,500 | 9,800 | 800 | 20,400 |
| 2024-02-02 | 14,500 | 28,000 | 13,400 | 9,700 | 1,100 | 18,300 |
| 2024-01-26 | 14,600 | 28,300 | 13,400 | 9,600 | 1,200 | 18,700 |
| 2024-01-19 | 14,300 | 30,500 | 13,400 | 9,500 | 900 | 21,000 |
| 2024-01-12 | 15,000 | 28,000 | 13,400 | 8,000 | 1,600 | 20,000 |
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. | 5,590 | 0.02% | ▼ | -120,300 | 2,146 | 2,239 | 2,127 | 2,223 | 439,100 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,890 | 0.60% | ▲ | 21,700 | 2,156 | 2,163 | 2,111 | 2,163 | 73,500 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 104,190 | 0.50% | ▲ | 2,216 | 2,238 | 2,182 | 2,223 | 52,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240625 | 13:30 | 福井コンピ | 支配株主等に関する事項について |
| 20240625 | 13:30 | 福井コンピ | 非上場の親会社等の決算に関するお知らせ |
| 20240329 | 15:00 | 福井コンピ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9790 | 1 | 福井コンピュータホールディングス株式会社福井コンピュータホールディングス株式会社 | 2024-12-21 15:27:07 |
| 9790 | 2 | 一覧 | 福井コンピュータグループ | 2024-06-19 00:27:29 |
| 9790 | 2 | 統合報告書 | IR情報 | 福井コンピュータグループ | 2024-06-19 00:27:27 |
| 9790 | 2 | IR情報 | トピックス | 福井コンピュータグループ | 2024-06-19 00:27:26 |
| 9790 | 2 | IR情報 | トピックス | 福井コンピュータグループ | 2024-06-19 00:27:25 |
| 9790 | 2 | 決算短信 | IRライブラリ | 中期経営計画説明会 | 福井コンピュータグループ | 2024-06-19 00:27:24 |
| 9790 | 2 | 2024/04/16 プレスリリース プロバスケットボールチーム「福井ブローウィンズ」オフィシャルパートナー参入について | 2024-06-18 20:43:30 |
| 9790 | 2 | 2024/05/10 プレスリリース 建設業に特化した新たなマーケットプレイス展開について | 2024-06-18 20:43:29 |
| 9790 | 2 | 2024/05/10 プレスリリース フォトラクション社との住宅関連事業者向け商品の共創について | 2024-06-18 20:43:28 |
| 9790 | 2 | 2024/05/10 プレスリリース 2024年3月期 決算短信〔日本基準〕（連結） | 2024-06-18 20:43:27 |