[304A]フォルシア:システム開発・サービス提供やコンサルティング
Yahoo! 【グロース/25情報･通信業】 売上高:23100 当期純利益:1310 総資産:21910 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,811 | 1,842 | 1,811 | 1,819 | 1,100 | -2,500 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260216 | 1,815 | 1,855 | 1,805 | 1,855 | 1,300 | -2,500 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20260306 | 1,800 | 1,800 | 1,780 | 1,780 | 200 | -1,900 | 96% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20260225 | 1,839 | 1,839 | 1,839 | 1,839 | 700 | -1,700 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260205 | 1,870 | 1,948 | 1,860 | 1,948 | 1,400 | -900 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260305 | 1,755 | 1,859 | 1,755 | 1,859 | 2,100 | -600 | 107% | ▲ | 2282 | 0 | 1 | 95% | 7% |
| 20260206 | 1,908 | 1,940 | 1,906 | 1,939 | 1,100 | -300 | 100% | ▼▼▼ | 8228 | 0 | 0 | 94% | 0% |
| 20260217 | 1,815 | 1,822 | 1,815 | 1,821 | 1,000 | -300 | 98% | ▼ | 8258 | 0 | 0 | 92% | 0% |
| 20260303 | 1,781 | 1,787 | 1,775 | 1,787 | 1,100 | -300 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20260302 | 1,765 | 1,780 | 1,765 | 1,780 | 1,400 | -300 | 96% | ▼▼ | 8888 | 0 | 4 | 91% | 0% |
| 20260213 | 1,825 | 1,860 | 1,811 | 1,855 | 3,800 | 100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260209 | 1,930 | 1,945 | 1,860 | 1,910 | 1,300 | 200 | 99% | ▼▼▼▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260226 | 1,838 | 1,865 | 1,838 | 1,850 | 900 | 200 | 101% | ▲▲ | 1771 | 0 | 0 | 94% | 3% |
| 20260224 | 1,796 | 1,803 | 1,770 | 1,799 | 2,400 | 300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260210 | 1,884 | 1,890 | 1,884 | 1,890 | 1,700 | 400 | 99% | ▼▼▼▼▼ | 7177 | 0 | 0 | 91% | 0% |
| 20260227 | 1,849 | 1,849 | 1,809 | 1,845 | 1,700 | 800 | 100% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260220 | 1,801 | 1,820 | 1,800 | 1,800 | 2,100 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260304 | 1,775 | 1,775 | 1,731 | 1,731 | 2,700 | 1,600 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260212 | 1,873 | 1,874 | 1,855 | 1,865 | 3,700 | 2,000 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260204 | 1,936 | 1,960 | 1,920 | 1,950 | 2,300 | 2,000 | 99% | ▼ | 4777 | 0 | 0 | 94% | 0% |
| 20260218 | 1,829 | 1,843 | 1,812 | 1,843 | 3,600 | 2,600 | 101% | ▲ | 1711 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 37,800 | 0 | 30,600 | 0 | 7,200 | 0 |
| 2026-02-13 | 38,000 | 0 | 31,700 | 0 | 6,300 | 0 |
| 2026-02-20 | 40,100 | 0 | 34,200 | 0 | 5,900 | 0 |
| 2026-02-27 | 42,300 | 0 | 36,400 | 0 | 5,900 | 0 |