[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:30億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,305 | 2,319 | 2,294 | 2,294 | 7,400 | 4,900 | 100% | ▼ | 1117 | 0 | 11 | 100% | 4% |
20251008 | 2,550 | 2,550 | 2,502 | 2,507 | 1,100 | -4,300 | 100% | ▼ | 8228 | 0 | 0 | 93% | 13% |
20251007 | 2,472 | 2,577 | 2,471 | 2,517 | 5,400 | -1,600 | 101% | ▲▲ | 2282 | 0 | 0 | 93% | 13% |
20251006 | 2,539 | 2,539 | 2,450 | 2,494 | 7,000 | 3,700 | 101% | ▲ | 7771 | 0 | 0 | 93% | 12% |
20251003 | 2,544 | 2,544 | 2,466 | 2,467 | 3,300 | -5,300 | 97% | ▼ | 8228 | 0 | 0 | 92% | 11% |
20251002 | 2,468 | 2,550 | 2,454 | 2,544 | 8,600 | 2,000 | 103% | ▲ | 7771 | 0 | 0 | 94% | 14% |
20251001 | 2,610 | 2,610 | 2,467 | 2,468 | 6,600 | -1,200 | 95% | ▼▼ | 8888 | 0 | 0 | 92% | 11% |
20250930 | 2,703 | 2,749 | 2,610 | 2,610 | 7,800 | -6,800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 17% |
20250929 | 2,488 | 2,740 | 2,488 | 2,695 | 14,600 | -3,400 | 108% | ▲ | 2282 | 0 | 1 | 100% | 21% |
20250926 | 2,610 | 2,692 | 2,465 | 2,485 | 18,000 | -9,400 | 96% | ▼ | 2228 | 0 | 0 | 96% | 12% |
20250922 | 2,291 | 2,337 | 2,288 | 2,333 | 6,100 | 1,400 | 104% | ▲▲▲ | 1111 | 0 | 3 | 100% | 5% |
20250919 | 2,222 | 2,295 | 2,220 | 2,247 | 4,700 | 4,100 | 101% | ▲▲ | 1771 | 0 | 3 | 97% | 1% |
20250918 | 2,230 | 2,233 | 2,227 | 2,227 | 600 | -1,900 | 100% | ▲ | 8282 | 0 | 4 | 97% | 1% |
20250917 | 2,257 | 2,261 | 2,225 | 2,225 | 2,500 | 1,100 | 98% | ▼ | 7777 | 0 | 5 | 97% | 1% |
20250916 | 2,270 | 2,279 | 2,255 | 2,279 | 1,400 | 400 | 101% | ▲ | 7771 | 0 | 6 | 99% | 3% |
20250912 | 2,296 | 2,296 | 2,260 | 2,260 | 1,000 | 0 | 99% | ▼ | 2228 | 0 | 8 | 98% | 3% |
20250911 | 2,260 | 2,276 | 2,258 | 2,276 | 1,000 | -4,900 | 100% | ▲ | 8282 | 0 | 8 | 99% | 3% |
20250910 | 2,340 | 2,342 | 2,246 | 2,270 | 5,900 | -1,500 | 99% | ▼▼ | 2828 | 0 | 10 | 98% | 3% |
20250908 | 2,256 | 2,300 | 2,250 | 2,295 | 2,500 | 0 | 102% | ▲ | 8282 | 0 | 11 | 100% | 4% |
20250924 | 2,335 | 2,399 | 2,335 | 2,399 | 18,600 | 12,500 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
20250925 | 2,449 | 2,600 | 2,430 | 2,600 | 27,400 | 8,800 | 108% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 45,200 | 0 | 36,600 | 0 | 8,600 | 0 |
2025-09-19 | 40,300 | 0 | 32,000 | 0 | 8,300 | 0 |
2025-09-26 | 45,300 | 0 | 35,800 | 0 | 9,500 | 0 |
2025-10-03 | 42,100 | 0 | 30,300 | 0 | 11,800 | 0 |