[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260121 | 1,947 | 1,980 | 1,947 | 1,955 | 2,400 | 1,400 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260115 | 1,956 | 1,959 | 1,929 | 1,948 | 3,800 | 2,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260123 | 1,977 | 1,977 | 1,977 | 1,977 | 600 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260122 | 1,974 | 1,974 | 1,973 | 1,973 | 300 | -2,100 | 101% | ▲ | 8222 | 0 | 0 | 95% | 2% |
| 20260119 | 1,975 | 1,975 | 1,970 | 1,970 | 800 | 500 | 100% | ▼ | 4147 | 0 | 0 | 95% | 2% |
| 20260116 | 1,975 | 1,975 | 1,952 | 1,975 | 300 | -3,500 | 101% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251224 | 1,946 | 1,946 | 1,942 | 1,942 | 4,100 | 1,200 | 100% | ▼▼▼ | 7777 | 0 | 10 | 96% | 0% |
| 20260120 | 1,970 | 1,987 | 1,960 | 1,987 | 1,000 | 200 | 101% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20251226 | 1,943 | 1,948 | 1,935 | 1,935 | 4,900 | 3,900 | 99% | ▼ | 7777 | 0 | 8 | 96% | 0% |
| 20260114 | 2,070 | 2,070 | 2,006 | 2,006 | 1,700 | -2,700 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20260106 | 1,950 | 1,955 | 1,948 | 1,954 | 900 | -1,000 | 100% | ▲ | 8282 | 0 | 4 | 97% | 1% |
| 20260105 | 1,953 | 1,959 | 1,929 | 1,949 | 1,900 | 1,800 | 100% | ▼ | 1747 | 0 | 5 | 97% | 1% |
| 20251230 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | -1,300 | 100% | ▲▲ | 2222 | 0 | 6 | 97% | 1% |
| 20251229 | 1,944 | 1,952 | 1,935 | 1,952 | 1,400 | -3,500 | 101% | ▲ | 2522 | 0 | 7 | 97% | 1% |
| 20251225 | 1,963 | 1,963 | 1,943 | 1,945 | 1,000 | -3,100 | 100% | ▲ | 2222 | 0 | 9 | 97% | 0% |
| 20251223 | 1,953 | 1,958 | 1,943 | 1,950 | 2,900 | 1,200 | 100% | ▼▼ | 4717 | 0 | 11 | 97% | 0% |
| 20260107 | 1,960 | 1,991 | 1,951 | 1,991 | 1,200 | 300 | 102% | ▲▲ | 1111 | 0 | 3 | 99% | 3% |
| 20260108 | 2,000 | 2,049 | 1,995 | 2,039 | 2,500 | 1,300 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260109 | 2,039 | 2,105 | 2,025 | 2,071 | 3,000 | 500 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260113 | 2,076 | 2,080 | 2,023 | 2,070 | 4,400 | 1,400 | 100% | ▼ | 7717 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33,500 | 0 | 26,600 | 0 | 6,900 | 0 |
| 2026-01-09 | 33,500 | 0 | 26,500 | 0 | 7,000 | 0 |
| 2026-01-16 | 34,300 | 0 | 26,800 | 0 | 7,500 | 0 |