| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,561 | 2,584 | 2,551 | 2,555 | 22,400 | -19 | 99% | 100% | 101% | ▼▼ | 99% | 100% | 103% | 95% | 102% |
| 20240726 | 2,578 | 2,621 | 2,556 | 2,564 | 17,700 | 9 | 100% | 99% | 79% | ▲ | 99% | 97% | 102% | 95% | 103% |
| 20240729 | 2,599 | 2,604 | 2,571 | 2,582 | 17,800 | 18 | 101% | 99% | 101% | ▲▲ | 98% | 90% | 103% | 96% | 103% |
| 20240730 | 2,594 | 2,594 | 2,529 | 2,542 | 23,000 | -40 | 98% | 98% | 129% | ▼ | 103% | 93% | 106% | 95% | 100% |
| 20240731 | 2,512 | 2,581 | 2,510 | 2,581 | 23,600 | 39 | 102% | 103% | 103% | ▲ | 98% | 91% | 103% | 96% | 102% |
| 20240801 | 2,572 | 2,600 | 2,515 | 2,521 | 23,800 | -60 | 98% | 98% | 101% | ▼ | 96% | 96% | 109% | 94% | 100% |
| 20240802 | 2,442 | 2,442 | 2,336 | 2,336 | 37,700 | -185 | 93% | 96% | 158% | ▼▼ | 93% | 103% | 115% | 87% | 100% |
| 20240805 | 2,309 | 2,325 | 2,102 | 2,140 | 39,000 | -196 | 92% | 93% | 103% | ▼▼▼ | 108% | 113% | 123% | 80% | 100% |
| 20240806 | 2,168 | 2,372 | 2,168 | 2,331 | 56,600 | 191 | 109% | 108% | 145% | ▲ | 104% | 110% | 118% | 87% | 109% |
| 20240807 | 2,249 | 2,396 | 2,249 | 2,333 | 32,400 | 2 | 100% | 104% | 57% | ▲▲ | 101% | 108% | 116% | 87% | 109% |
| 20240808 | 2,305 | 2,374 | 2,305 | 2,321 | 19,200 | -12 | 99% | 101% | 59% | ▼ | 101% | 106% | 113% | 86% | 108% |
| 20240809 | 2,371 | 2,400 | 2,338 | 2,385 | 32,700 | 64 | 103% | 101% | 170% | ▲ | 101% | 107% | 110% | 89% | 111% |
| 20240813 | 2,419 | 2,486 | 2,383 | 2,446 | 26,900 | 61 | 103% | 101% | 82% | ▲▲ | 102% | 109% | 110% | 91% | 114% |
| 20240814 | 2,424 | 2,484 | 2,424 | 2,463 | 22,600 | 17 | 101% | 102% | 84% | ▲▲▲ | 102% | 108% | 109% | 92% | 115% |
| 20240815 | 2,449 | 2,505 | 2,449 | 2,496 | 19,000 | 33 | 101% | 102% | 84% | ▲▲▲▲ | 100% | 104% | 106% | 94% | 117% |
| 20240816 | 2,509 | 2,549 | 2,485 | 2,515 | 20,500 | 19 | 101% | 100% | 108% | ▲▲▲▲▲ | 102% | 103% | 105% | 95% | 118% |
| 20240819 | 2,534 | 2,598 | 2,532 | 2,582 | 30,200 | 67 | 103% | 102% | 147% | ▲▲▲▲▲▲ | 102% | 102% | 103% | 99% | 121% |
| 20240820 | 2,582 | 2,647 | 2,577 | 2,643 | 32,700 | 61 | 102% | 102% | 108% | ▲▲▲▲▲▲▲ | 98% | 100% | 101% | 100% | 124% |
| 20240821 | 2,650 | 2,682 | 2,600 | 2,600 | 36,400 | -43 | 98% | 98% | 111% | ▼ | 101% | 102% | 103% | 98% | 121% |
| 20240822 | 2,600 | 2,620 | 2,585 | 2,614 | 18,700 | 14 | 101% | 101% | 51% | ▲ | 100% | 102% | 99% | 99% | 122% |
| 20240823 | 2,600 | 2,620 | 2,574 | 2,589 | 15,300 | -25 | 99% | 100% | 82% | ▼ | 101% | 101% | 98% | 98% | 121% |
| 20240826 | 2,621 | 2,640 | 2,579 | 2,639 | 18,200 | 50 | 102% | 101% | 119% | ▲ | 100% | 98% | 98% | 100% | 123% |
| 20240827 | 2,659 | 2,685 | 2,641 | 2,662 | 17,400 | 23 | 101% | 100% | 96% | ▲▲ | 101% | 101% | 102% | 100% | 124% |
| 20240828 | 2,631 | 2,661 | 2,609 | 2,652 | 13,800 | -10 | 100% | 101% | 79% | ▼ | 99% | 100% | 101% | 100% | 124% |
| 20240829 | 2,660 | 2,662 | 2,610 | 2,640 | 17,400 | -12 | 100% | 99% | 126% | ▼▼ | 99% | 101% | 102% | 99% | 123% |
| 20240830 | 2,640 | 2,643 | 2,604 | 2,604 | 7,500 | -36 | 99% | 99% | 43% | ▼▼▼ | 99% | 101% | 103% | 98% | 122% |
| 20240902 | 2,638 | 2,638 | 2,570 | 2,600 | 15,900 | -4 | 100% | 99% | 212% | ▼▼▼▼ | 102% | 99% | 104% | 98% | 121% |
| 20240903 | 2,611 | 2,664 | 2,611 | 2,652 | 17,900 | 52 | 102% | 102% | 113% | ▲ | 101% | 99% | 105% | 100% | 114% |
| 20240904 | 2,602 | 2,644 | 2,597 | 2,621 | 19,700 | -31 | 99% | 101% | 110% | ▼ | 102% | 97% | 104% | 98% | 113% |
| 20240905 | 2,629 | 2,677 | 2,629 | 2,669 | 18,100 | 48 | 102% | 102% | 92% | ▲ | 96% | 93% | 102% | 100% | 115% |
| 20240906 | 2,675 | 2,683 | 2,550 | 2,572 | 18,700 | -97 | 96% | 96% | 103% | ▼ | 100% | 98% | 106% | 96% | 108% |
| 20240909 | 2,563 | 2,578 | 2,510 | 2,572 | 31,100 | 0 | 100% | 100% | 166% | -- | 99% | 96% | 106% | 96% | 105% |
| 20240910 | 2,572 | 2,583 | 2,532 | 2,550 | 16,700 | -22 | 99% | 99% | 54% | ▼ | 98% | 98% | 108% | 96% | 104% |
| 20240911 | 2,531 | 2,531 | 2,454 | 2,469 | 22,000 | -81 | 97% | 98% | 132% | ▼▼ | 101% | 100% | 111% | 93% | 100% |
| 20240912 | 2,470 | 2,570 | 2,450 | 2,499 | 24,400 | 30 | 101% | 101% | 111% | ▲ | 98% | 102% | 110% | 94% | 101% |
| 20240913 | 2,485 | 2,486 | 2,436 | 2,447 | 26,800 | -52 | 98% | 98% | 110% | ▼ | 100% | 104% | 111% | 92% | 100% |
| 20240917 | 2,466 | 2,471 | 2,432 | 2,471 | 17,700 | 24 | 101% | 100% | 66% | ▲ | 100% | 105% | 111% | 93% | 101% |
| 20240918 | 2,471 | 2,481 | 2,451 | 2,481 | 12,300 | 10 | 100% | 100% | 69% | ▲▲ | 100% | 108% | 110% | 93% | 101% |
| 20240919 | 2,481 | 2,517 | 2,456 | 2,479 | 17,400 | -2 | 100% | 100% | 141% | ▼ | 101% | 107% | 109% | 93% | 101% |
| 20240920 | 2,521 | 2,581 | 2,492 | 2,545 | 28,000 | 66 | 103% | 101% | 161% | ▲ | 101% | 106% | 108% | 95% | 104% |
| 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% | 101% | 100% | 111% |
| 20241002 | 2,681 | 2,723 | 2,581 | 2,598 | 35,500 | -125 | 95% | 97% | 107% | ▼ | 99% | 102% | 101% | 95% | 106% |
| 20241003 | 2,666 | 2,720 | 2,625 | 2,629 | 27,400 | 31 | 101% | 99% | 77% | ▲ | 99% | 103% | 102% | 97% | 107% |
| 20241004 | 2,651 | 2,668 | 2,629 | 2,637 | 16,300 | 8 | 100% | 99% | 59% | ▲▲ | 99% | 102% | 100% | 97% | 108% |
| 20241007 | 2,676 | 2,676 | 2,626 | 2,660 | 15,900 | 23 | 101% | 99% | 98% | ▲▲▲ | 102% | 104% | 0% | 98% | 109% |
| 20241008 | 2,625 | 2,679 | 2,620 | 2,673 | 15,300 | 13 | 100% | 102% | 96% | ▲▲▲▲ | 102% | 102% | 0% | 98% | 109% |
| 20241009 | 2,686 | 2,750 | 2,674 | 2,730 | 30,300 | 57 | 102% | 102% | 198% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 112% |
| 20241010 | 2,735 | 2,754 | 2,706 | 2,725 | 16,100 | -5 | 100% | 100% | 53% | ▼ | 100% | 99% | 0% | 100% | 111% |
| 20241011 | 2,729 | 2,759 | 2,727 | 2,729 | 19,200 | 4 | 100% | 100% | 119% | ▲ | 100% | 99% | 0% | 100% | 112% |
| 20241015 | 2,745 | 2,750 | 2,708 | 2,737 | 16,700 | 8 | 100% | 100% | 87% | ▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20241016 | 2,739 | 2,777 | 2,701 | 2,707 | 14,500 | -30 | 99% | 99% | 87% | ▼ | 100% | 99% | 0% | 99% | 110% |
| 20241017 | 2,705 | 2,734 | 2,662 | 2,698 | 12,200 | -9 | 100% | 100% | 84% | ▼▼ | 100% | 0% | 0% | 99% | 109% |
| 20241018 | 2,704 | 2,729 | 2,693 | 2,697 | 5,200 | -1 | 100% | 100% | 43% | ▼▼▼ | 100% | 0% | 0% | 99% | 109% |
| 20241021 | 2,697 | 2,712 | 2,683 | 2,705 | 11,600 | 8 | 100% | 100% | 223% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241022 | 2,705 | 2,720 | 2,661 | 2,682 | 24,300 | -23 | 99% | 99% | 209% | ▼ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 06:20:37 |
| 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 |