[2158]フロンテオ:【訴訟】独立系民事裁判での証拠開示支援
Yahoo! 【グロース/33サービス業】 売上高:60990 当期純利益:5550 総資産:64660 時価:385億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,030 | 1,085 | 1,025 | 1,069 | 3,922,400 | 603,500 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20250930 | 1,003 | 1,076 | 987 | 1,062 | 2,943,300 | 101,100 | 107% | ▲ | 1471 | 0 | 1 | 99% | 35% |
| 20251006 | 1,059 | 1,063 | 1,007 | 1,042 | 2,073,800 | -2,060,300 | 103% | ▲▲ | 8222 | 0 | 0 | 97% | 22% |
| 20251003 | 975 | 1,103 | 973 | 1,015 | 4,134,100 | 1,646,000 | 104% | ▲ | 1171 | 22 | 2 | 95% | 19% |
| 20251001 | 1,050 | 1,105 | 1,004 | 1,014 | 4,570,600 | 1,627,300 | 95% | ▼ | 1117 | 0 | 0 | 95% | 29% |
| 20251007 | 1,059 | 1,059 | 1,000 | 1,012 | 1,473,500 | -600,300 | 97% | ▼ | 8858 | 51 | 0 | 95% | 19% |
| 20251023 | 973 | 1,044 | 964 | 1,005 | 2,947,700 | 1,830,100 | 104% | ▲▲▲▲ | 1111 | 40 | 0 | 94% | 20% |
| 20250929 | 1,058 | 1,060 | 987 | 997 | 2,842,200 | -1,080,200 | 93% | ▼ | 8828 | 0 | 0 | 93% | 27% |
| 20251008 | 1,003 | 1,005 | 972 | 986 | 1,391,900 | -81,600 | 97% | ▼▼ | 8888 | 51 | 0 | 92% | 16% |
| 20251027 | 964 | 1,023 | 946 | 980 | 1,706,300 | -410,200 | 103% | ▲ | 2282 | 0 | 0 | 92% | 17% |
| 20251009 | 993 | 1,010 | 967 | 976 | 1,057,600 | -334,300 | 99% | ▼▼▼ | 2888 | 51 | 0 | 91% | 14% |
| 20251002 | 1,014 | 1,036 | 955 | 975 | 2,488,100 | -2,082,500 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 24% |
| 20251022 | 934 | 975 | 929 | 971 | 1,117,600 | 402,700 | 107% | ▲▲▲ | 1111 | 40 | 2 | 91% | 16% |
| 20251024 | 1,004 | 1,005 | 935 | 949 | 2,116,500 | -831,200 | 94% | ▼ | 8828 | 0 | 0 | 89% | 13% |
| 20251010 | 961 | 967 | 911 | 919 | 1,641,500 | 583,900 | 94% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 8% |
| 20251021 | 911 | 922 | 893 | 908 | 714,900 | -235,000 | 100% | ▲▲ | 2222 | 51 | 2 | 85% | 8% |
| 20251020 | 875 | 906 | 861 | 906 | 949,900 | 88,500 | 108% | ▲ | 1111 | 0 | 3 | 85% | 8% |
| 20251015 | 892 | 903 | 887 | 892 | 553,000 | -924,300 | 100% | ▲ | 8282 | 51 | 6 | 83% | 0% |
| 20251014 | 904 | 923 | 884 | 888 | 1,477,300 | -164,200 | 97% | ▼▼▼▼▼ | 8888 | 24 | 7 | 83% | 0% |
| 20251016 | 902 | 914 | 866 | 878 | 810,600 | 257,600 | 98% | ▼ | 1717 | 51 | 5 | 82% | 0% |
| 20251017 | 865 | 868 | 838 | 840 | 861,400 | 50,800 | 96% | ▼▼ | 7777 | 51 | 4 | 79% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 2158 | GOLDMAN SACHS INTERNATIONAL | 1,315,676 | 3% | ▼ | -122,500 |
| 2025-09-26 | 2158 | Nomura International plc | 410,859 | 1% | ▲ | 190,101 |
| 2025-09-26 | 2158 | Qube Research & Technologies Limited | 324,000 | 1% | ▲ | 11,800 |
| 2025-09-26 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,907,419 | 5% | ▲ | 20,600 |
| 2025-09-30 | 2158 | Nomura International plc | 390,617 | 1% | ▼ | |
| 2025-09-30 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,757,319 | 4% | ▼ | -54,200 |
| 2025-10-06 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,617,919 | 4% | ▼ | -41,900 |
| 2025-10-06 | 2158 | Barclays Bank PLC | 184,507 | 0% | ▼ | -22,100 |
| 2025-10-06 | 2158 | Nomura International plc | 366,219 | 1% | ▲ | 122,138 |
| 2025-10-03 | 2158 | GOLDMAN SACHS INTERNATIONAL | 1,244,876 | 3% | ▼ | -51,600 |
| 2025-10-03 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,659,819 | 4% | ▼ | -227,000 |
| 2025-10-03 | 2158 | Nomura International plc | 244,081 | 1% | ▼ | |
| 2025-10-01 | 2158 | Barclays Bank PLC | 206,607 | 1% | ▼ | -64,293 |
| 2025-10-01 | 2158 | Nomura International plc | 411,116 | 1% | ▲ | 20,499 |
| 2025-10-01 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,846,419 | 5% | ▲ | 89,100 |
| 2025-10-07 | 2158 | Barclays Bank PLC | 208,407 | 1% | ▲ | 23,900 |
| 2025-10-07 | 2158 | GOLDMAN SACHS INTERNATIONAL | 1,217,776 | 3% | ▼ | -27,100 |
| 2025-10-07 | 2158 | Nomura International plc | 477,022 | 1% | ▲ | 110,803 |
| 2025-10-07 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,665,419 | 4% | ▲ | 47,500 |
| 2025-10-23 | 2158 | Barclays Capital Securities Ltd | 337,100 | 1% | ▼ | -158,800 |
| 2025-10-23 | 2158 | GOLDMAN SACHS INTERNATIONAL | 906,576 | 2% | ▲ | 24,200 |
| 2025-10-23 | 2158 | Nomura International plc | 393,715 | 1% | ▲ | 67,757 |
| 2025-10-23 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,678,019 | 4% | ▲ | 100,800 |
| 2025-09-29 | 2158 | JPM Securities Japan Co Ltd. | 437,892 | 1% | ▲ | 27,200 |
| 2025-09-29 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,811,519 | 5% | ▼ | -95,900 |
| 2025-09-29 | 2158 | Nomura International plc | 493,541 | 1% | ▲ | 82,682 |
| 2025-10-08 | 2158 | モルガン・スタンレーMUFG証券株式会社 | 1,752,419 | 4% | ▲ | 87,000 |
| 2025-10-08 | 2158 | Nomura International plc | 548,083 | 1% | ▲ | 71,061 |
| 2025-10-09 | 2158 | Barclays Bank PLC | 236,307 | 1% | ▲ | 27,900 |
| 2025-10-09 | 2158 | GOLDMAN SACHS INTERNATIONAL | 1,150,476 | 3% | ▼ | -67,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 4,116,900 | 0 | 1,628,900 | 0 | 2,488,000 | 0 |
| 2025-10-03 | 3,801,600 | 0 | 1,514,300 | 0 | 2,287,300 | 0 |
| 2025-10-10 | 4,263,900 | 0 | 1,655,400 | 0 | 2,608,500 | 0 |
| 2025-10-17 | 3,897,200 | 200 | 1,540,500 | 200 | 2,356,700 | 0 |