| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,823 | 2,840 | 2,801 | 2,801 | 12,000 | -46 | 98% | 99% | 55% | ▼▼ | 99% | 102% | 110% | 89% | 100% |
| 20250121 | 2,828 | 2,828 | 2,779 | 2,802 | 12,600 | 1 | 100% | 99% | 105% | ▲ | 101% | 105% | 112% | 90% | 100% |
| 20250122 | 2,809 | 2,841 | 2,778 | 2,829 | 18,500 | 27 | 101% | 101% | 147% | ▲▲ | 100% | 104% | 111% | 91% | 101% |
| 20250123 | 2,829 | 2,850 | 2,817 | 2,835 | 16,800 | 6 | 100% | 100% | 91% | ▲▲▲ | 102% | 102% | 111% | 92% | 101% |
| 20250124 | 2,830 | 2,883 | 2,830 | 2,881 | 16,700 | 46 | 102% | 102% | 99% | ▲▲▲▲ | 99% | 99% | 108% | 94% | 103% |
| 20250127 | 2,912 | 2,913 | 2,868 | 2,897 | 14,700 | 16 | 101% | 99% | 88% | ▲▲▲▲▲ | 101% | 100% | 110% | 95% | 103% |
| 20250128 | 2,906 | 2,943 | 2,879 | 2,943 | 18,300 | 46 | 102% | 101% | 124% | ▲▲▲▲▲▲ | 98% | 100% | 108% | 96% | 105% |
| 20250129 | 2,959 | 2,959 | 2,886 | 2,897 | 12,200 | -46 | 98% | 98% | 67% | ▼ | 100% | 106% | 111% | 95% | 103% |
| 20250130 | 2,889 | 2,898 | 2,875 | 2,882 | 37,700 | -15 | 99% | 100% | 309% | ▼▼ | 100% | 107% | 112% | 94% | 103% |
| 20250131 | 2,882 | 2,904 | 2,861 | 2,893 | 17,800 | 11 | 100% | 100% | 47% | ▲ | 100% | 106% | 114% | 95% | 103% |
| 20250203 | 2,888 | 2,984 | 2,876 | 2,902 | 32,600 | 9 | 100% | 100% | 183% | ▲▲ | 101% | 105% | 116% | 98% | 104% |
| 20250204 | 2,915 | 2,974 | 2,915 | 2,946 | 20,900 | 44 | 102% | 101% | 64% | ▲▲▲ | 102% | 102% | 113% | 100% | 105% |
| 20250205 | 2,996 | 3,080 | 2,969 | 3,065 | 39,500 | 119 | 104% | 102% | 189% | ▲▲▲▲ | 99% | 100% | 109% | 100% | 109% |
| 20250206 | 3,115 | 3,115 | 3,055 | 3,070 | 21,500 | 5 | 100% | 99% | 54% | ▲▲▲▲▲ | 97% | 100% | 109% | 100% | 110% |
| 20250207 | 3,100 | 3,110 | 3,005 | 3,015 | 20,200 | -55 | 98% | 97% | 94% | ▼ | 103% | 104% | 114% | 98% | 108% |
| 20250210 | 2,977 | 3,080 | 2,977 | 3,070 | 20,100 | 55 | 102% | 103% | 100% | ▲ | 99% | 99% | 110% | 100% | 110% |
| 20250212 | 3,105 | 3,110 | 3,050 | 3,070 | 21,400 | 0 | 100% | 99% | 106% | -- | 100% | 101% | 110% | 100% | 110% |
| 20250213 | 3,105 | 3,110 | 3,080 | 3,110 | 17,200 | 40 | 101% | 100% | 80% | ▲ | 100% | 101% | 112% | 100% | 111% |
| 20250214 | 3,110 | 3,150 | 3,070 | 3,100 | 35,500 | -10 | 100% | 100% | 206% | ▼ | 97% | 97% | 112% | 100% | 111% |
| 20250217 | 3,140 | 3,170 | 3,050 | 3,060 | 41,300 | -40 | 99% | 97% | 116% | ▼▼ | 100% | 102% | 115% | 98% | 109% |
| 20250218 | 3,045 | 3,110 | 3,030 | 3,060 | 22,500 | 0 | 100% | 100% | 54% | -- | 103% | 105% | 115% | 98% | 109% |
| 20250219 | 3,045 | 3,175 | 3,045 | 3,145 | 23,700 | 85 | 103% | 103% | 105% | ▲ | 97% | 103% | 113% | 100% | 111% |
| 20250220 | 3,110 | 3,160 | 3,005 | 3,020 | 22,600 | -125 | 96% | 97% | 95% | ▼ | 100% | 106% | 115% | 96% | 107% |
| 20250225 | 3,045 | 3,120 | 2,985 | 3,045 | 39,200 | 25 | 101% | 100% | 173% | ▲ | 102% | 108% | 116% | 97% | 106% |
| 20250226 | 3,045 | 3,115 | 3,045 | 3,115 | 25,000 | 70 | 102% | 102% | 64% | ▲▲ | 103% | 109% | 114% | 99% | 108% |
| 20250227 | 3,100 | 3,225 | 3,095 | 3,200 | 45,000 | 85 | 103% | 103% | 180% | ▲▲▲ | 99% | 106% | 111% | 100% | 111% |
| 20250228 | 3,200 | 3,205 | 3,150 | 3,175 | 29,500 | -25 | 99% | 99% | 66% | ▼ | 101% | 105% | 110% | 99% | 110% |
| 20250303 | 3,220 | 3,285 | 3,210 | 3,240 | 42,600 | 65 | 102% | 101% | 144% | ▲ | 102% | 105% | 110% | 100% | 112% |
| 20250304 | 3,210 | 3,360 | 3,210 | 3,280 | 69,500 | 40 | 101% | 102% | 163% | ▲▲ | 101% | 101% | 106% | 100% | 113% |
| 20250305 | 3,350 | 3,450 | 3,330 | 3,385 | 75,100 | 105 | 103% | 101% | 108% | ▲▲▲ | 98% | 99% | 103% | 100% | 117% |
| 20250306 | 3,445 | 3,445 | 3,355 | 3,390 | 47,600 | 5 | 100% | 98% | 63% | ▲▲▲▲ | 99% | 101% | 105% | 100% | 115% |
| 20250307 | 3,380 | 3,380 | 3,295 | 3,330 | 33,700 | -60 | 98% | 99% | 71% | ▼ | 101% | 102% | 106% | 98% | 110% |
| 20250310 | 3,335 | 3,420 | 3,325 | 3,355 | 35,000 | 25 | 101% | 101% | 104% | ▲ | 101% | 104% | 106% | 99% | 111% |
| 20250311 | 3,325 | 3,385 | 3,290 | 3,370 | 37,400 | 15 | 100% | 101% | 107% | ▲▲ | 100% | 104% | 104% | 99% | 112% |
| 20250312 | 3,390 | 3,440 | 3,375 | 3,405 | 36,300 | 35 | 101% | 100% | 97% | ▲▲▲ | 99% | 102% | 100% | 100% | 113% |
| 20250313 | 3,445 | 3,445 | 3,390 | 3,415 | 23,800 | 10 | 100% | 99% | 66% | ▲▲▲▲ | 100% | 103% | 100% | 100% | 113% |
| 20250314 | 3,390 | 3,425 | 3,355 | 3,400 | 30,600 | -15 | 100% | 100% | 129% | ▼ | 101% | 101% | 99% | 100% | 113% |
| 20250317 | 3,425 | 3,500 | 3,425 | 3,470 | 49,700 | 70 | 102% | 101% | 162% | ▲ | 100% | 101% | 96% | 100% | 115% |
| 20250318 | 3,510 | 3,580 | 3,495 | 3,515 | 53,000 | 45 | 101% | 100% | 107% | ▲▲ | 100% | 101% | 96% | 100% | 116% |
| 20250319 | 3,495 | 3,510 | 3,430 | 3,480 | 26,300 | -35 | 99% | 100% | 50% | ▼ | 99% | 101% | 101% | 99% | 115% |
| 20250321 | 3,495 | 3,495 | 3,435 | 3,445 | 18,400 | -35 | 99% | 99% | 70% | ▼▼ | 100% | 101% | 102% | 98% | 114% |
| 20250324 | 3,485 | 3,515 | 3,460 | 3,470 | 37,000 | 25 | 101% | 100% | 201% | ▲ | 100% | 98% | 100% | 99% | 115% |
| 20250325 | 3,535 | 3,585 | 3,500 | 3,545 | 28,400 | 75 | 102% | 100% | 77% | ▲▲ | 99% | 95% | 99% | 100% | 116% |
| 20250326 | 3,570 | 3,605 | 3,510 | 3,540 | 57,100 | -5 | 100% | 99% | 201% | ▼ | 101% | 97% | 102% | 100% | 114% |
| 20250327 | 3,485 | 3,580 | 3,485 | 3,530 | 56,400 | -10 | 100% | 101% | 99% | ▼▼ | 99% | 97% | 101% | 100% | 111% |
| 20250328 | 3,495 | 3,575 | 3,450 | 3,460 | 52,200 | -70 | 98% | 99% | 93% | ▼▼▼ | 100% | 97% | 104% | 98% | 109% |
| 20250331 | 3,390 | 3,425 | 3,325 | 3,390 | 55,800 | -70 | 98% | 100% | 107% | ▼▼▼▼ | 99% | 94% | 104% | 96% | 105% |
| 20250401 | 3,390 | 3,440 | 3,350 | 3,350 | 29,500 | -40 | 99% | 99% | 53% | ▼▼▼▼▼ | 100% | 92% | 104% | 94% | 102% |
| 20250402 | 3,390 | 3,420 | 3,330 | 3,385 | 41,200 | 35 | 101% | 100% | 140% | ▲ | 101% | 100% | 109% | 95% | 102% |
| 20250403 | 3,245 | 3,300 | 3,230 | 3,285 | 46,900 | -100 | 97% | 101% | 114% | ▼ | 98% | 102% | 0% | 93% | 100% |
| 20250404 | 3,235 | 3,245 | 3,110 | 3,180 | 54,600 | -105 | 97% | 98% | 116% | ▼▼ | 100% | 108% | 0% | 90% | 100% |
| 20250408 | 3,100 | 3,190 | 3,100 | 3,115 | 46,500 | -65 | 98% | 100% | 85% | ▼▼▼ | 101% | 110% | 0% | 88% | 100% |
| 20250409 | 3,045 | 3,105 | 3,025 | 3,080 | 40,600 | -35 | 99% | 101% | 87% | ▼▼▼▼ | 101% | 104% | 0% | 87% | 100% |
| 20250410 | 3,220 | 3,285 | 3,195 | 3,250 | 25,600 | 170 | 106% | 101% | 63% | ▲ | 103% | 105% | 0% | 92% | 106% |
| 20250411 | 3,205 | 3,300 | 3,160 | 3,300 | 42,500 | 50 | 102% | 103% | 166% | ▲▲ | 100% | 106% | 0% | 93% | 107% |
| 20250414 | 3,345 | 3,365 | 3,295 | 3,345 | 20,100 | 45 | 101% | 100% | 47% | ▲▲▲ | 100% | 107% | 0% | 94% | 109% |
| 20250415 | 3,305 | 3,375 | 3,290 | 3,295 | 20,900 | -50 | 99% | 100% | 104% | ▼ | 102% | 0% | 0% | 93% | 107% |
| 20250416 | 3,285 | 3,355 | 3,285 | 3,335 | 15,700 | 40 | 101% | 102% | 75% | ▲ | 101% | 0% | 0% | 94% | 108% |
| 20250417 | 3,335 | 3,395 | 3,335 | 3,370 | 14,700 | 35 | 101% | 101% | 94% | ▲▲ | 105% | 0% | 0% | 95% | 109% |
| 20250418 | 3,385 | 3,545 | 3,385 | 3,540 | 29,800 | 170 | 105% | 105% | 203% | ▲▲▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 15,000 | 16,100 | 13,600 | 6,000 | 1,400 | 10,100 |
| 2025-04-04 | 16,900 | 8,500 | 13,700 | 4,200 | 3,200 | 4,300 |
| 2025-03-28 | 20,800 | 13,100 | 13,800 | 10,300 | 7,000 | 2,800 |
| 2025-03-21 | 17,400 | 22,400 | 13,800 | 14,600 | 3,600 | 7,800 |
| 2025-03-14 | 21,300 | 19,000 | 13,800 | 12,300 | 7,500 | 6,700 |
| 2025-03-07 | 20,800 | 17,800 | 13,800 | 11,000 | 7,000 | 6,800 |
| 2025-02-28 | 17,600 | 13,300 | 13,700 | 7,500 | 3,900 | 5,800 |
| 2025-02-21 | 15,000 | 18,800 | 13,600 | 10,000 | 1,400 | 8,800 |
| 2025-02-14 | 15,100 | 20,700 | 13,600 | 10,700 | 1,500 | 10,000 |
| 2025-02-07 | 15,100 | 18,200 | 13,600 | 10,800 | 1,500 | 7,400 |
| 2025-01-31 | 15,200 | 16,600 | 13,800 | 8,600 | 1,400 | 8,000 |
| 2025-01-24 | 15,300 | 15,800 | 13,800 | 9,100 | 1,500 | 6,700 |
| 2025-01-17 | 15,400 | 16,000 | 13,700 | 8,800 | 1,700 | 7,200 |
| 2025-01-10 | 15,100 | 18,800 | 13,700 | 10,100 | 1,400 | 8,700 |
| 2024-12-27 | 16,300 | 17,000 | 13,600 | 7,000 | 2,700 | 10,000 |
| 2024-12-20 | 16,800 | 14,900 | 13,600 | 6,900 | 3,200 | 8,000 |
| 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 |
|---|---|---|---|
| 20250131 | 17:00 | 福井コンピ | 組織の変更及び役員の異動に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKWY | 350 | 2025-04-08 15:49 | 福井コンピュータホールディングス株式会社 | 光通信株式会社 | 大量保有報告書 |
| S100V9GL | 350 | 2025-02-20 15:57 | 福井コンピュータホールディングス株式会社 | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| S100UY99 | 350 | 2024-12-19 15:51 | 福井コンピュータホールディングス株式会社 | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| S100UH2P | 350 | 2024-10-04 15:02 | 福井コンピュータホールディングス株式会社 | Ｉｎｖｅｓｃｏ Ａｄｖｉｓｅｒｓ， Ｉｎｃ． | 変更報告書（特例対象株券等） |
| S100UEDO | 350 | 2024-09-24 10:59 | 福井コンピュータホールディングス株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
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 | 2025-04-19 20:22:20 |
| 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 |