[3692]ＦＦＲＩ:【サイバーセキュリティー】未知のウイルスを検知する技術
Yahoo! 【グロース/情報･通信業】 売上高:30390 当期純利益:6870 総資産:43100 時価:534億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 6,190 | 6,200 | 5,900 | 5,970 | 780,200 | -246,700 | 96% | ▼▼ | 8888 | 0 | 12 | 91% | 12% |
| 20250827 | 6,760 | 6,780 | 6,510 | 6,530 | 320,100 | 55,900 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 11% |
| 20250825 | 7,060 | 7,180 | 6,860 | 6,870 | 433,300 | -162,400 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 16% |
| 20250822 | 6,670 | 6,990 | 6,600 | 6,840 | 595,700 | 298,100 | 104% | ▲ | 1111 | 0 | 0 | 93% | 16% |
| 20250820 | 6,960 | 6,970 | 6,620 | 6,650 | 403,900 | -178,300 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 13% |
| 20250819 | 7,300 | 7,350 | 6,880 | 6,960 | 582,200 | -193,500 | 95% | ▼ | 8888 | 0 | 0 | 95% | 18% |
| 20250818 | 7,630 | 7,880 | 7,270 | 7,330 | 775,700 | -2,200,800 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 30% |
| 20250814 | 6,400 | 6,900 | 6,380 | 6,900 | 1,569,000 | 897,800 | 117% | ▲ | 1111 | 0 | 1 | 100% | 23% |
| 20250812 | 6,150 | 6,170 | 5,900 | 5,940 | 620,200 | 46,000 | 98% | ▼▼ | 7747 | 0 | 3 | 90% | 6% |
| 20250808 | 6,150 | 6,220 | 6,000 | 6,050 | 574,200 | 151,500 | 98% | ▼ | 7117 | 0 | 4 | 92% | 12% |
| 20250806 | 6,130 | 6,190 | 5,930 | 6,020 | 454,400 | 15,900 | 98% | ▼ | 7717 | 0 | 6 | 91% | 12% |
| 20250805 | 6,120 | 6,230 | 6,050 | 6,130 | 438,500 | -236,400 | 101% | ▲ | 8522 | 0 | 7 | 93% | 14% |
| 20250804 | 6,080 | 6,350 | 6,050 | 6,080 | 674,900 | -123,300 | 97% | ▼ | 2888 | 0 | 8 | 92% | 13% |
| 20250731 | 6,020 | 6,240 | 5,950 | 6,230 | 599,300 | 56,200 | 104% | ▲▲ | 1171 | 0 | 10 | 95% | 17% |
| 20250730 | 6,100 | 6,160 | 5,830 | 6,000 | 543,100 | -237,100 | 101% | ▲ | 8882 | 0 | 11 | 91% | 12% |
| 20250728 | 6,750 | 6,810 | 6,230 | 6,250 | 1,026,900 | -801,000 | 95% | ▼ | 2228 | 0 | 14 | 95% | 17% |
| 20250813 | 5,980 | 5,990 | 5,780 | 5,900 | 671,200 | 51,000 | 99% | ▼▼▼ | 7777 | 24 | 2 | 90% | 5% |
| 20250821 | 6,640 | 6,800 | 6,560 | 6,600 | 297,600 | -106,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 12% |
| 20250815 | 7,390 | 7,900 | 7,100 | 7,180 | 2,976,500 | 1,407,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 28% |
| 20250801 | 6,230 | 6,300 | 6,080 | 6,280 | 798,200 | 198,900 | 101% | ▲▲▲ | 1111 | 40 | 9 | 95% | 17% |
| 20250807 | 5,980 | 6,230 | 5,950 | 6,190 | 422,700 | -31,700 | 103% | ▲ | 2282 | 51 | 5 | 94% | 15% |
| 20250826 | 6,950 | 7,040 | 6,700 | 6,760 | 264,200 | -169,100 | 98% | ▼ | 8888 | 51 | 0 | 92% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 262,924 | 3% | ▲ | 187,300 |
| 2025-07-28 | 3692 | MERRILL LYNCH INTERNATIONAL | 117,910 | 1% | ▲ | 11,900 |
| 2025-07-28 | 3692 | UBS AG | 80,400 | 1% | ▲ | 8,700 |
| 2025-07-29 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 336,524 | 4% | ▲ | 73,600 |
| 2025-07-29 | 3692 | Barclays Capital Securities Ltd | 45,058 | 1% | ▲ | |
| 2025-07-29 | 3692 | MERRILL LYNCH INTERNATIONAL | 115,810 | 1% | ▼ | -2,100 |
| 2025-07-30 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 349,224 | 4% | ▲ | 12,700 |
| 2025-07-30 | 3692 | MERRILL LYNCH INTERNATIONAL | 117,510 | 1% | ▲ | 1,700 |
| 2025-07-30 | 3692 | Nomura International plc | 43,271 | 1% | ▲ | |
| 2025-07-30 | 3692 | UBS AG | 68,500 | 1% | ▼ | -11,900 |
| 2025-07-31 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 260,724 | 3% | ▼ | -88,500 |
| 2025-07-31 | 3692 | Barclays Capital Securities Ltd | 39,714 | 0% | ▼ | -5,344 |
| 2025-07-31 | 3692 | MERRILL LYNCH INTERNATIONAL | 116,710 | 1% | ▼ | -800 |
| 2025-07-31 | 3692 | Nomura International plc | 0 | 0% | ▼ | -43,271 |
| 2025-08-01 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 215,924 | 3% | ▼ | -44,800 |
| 2025-08-01 | 3692 | MERRILL LYNCH INTERNATIONAL | 115,310 | 1% | ▼ | -1,400 |
| 2025-08-01 | 3692 | UBS AG | 38,500 | 0% | ▼ | -30,000 |
| 2025-08-04 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 204,724 | 2% | ▼ | -11,200 |
| 2025-08-04 | 3692 | MERRILL LYNCH INTERNATIONAL | 108,910 | 1% | ▼ | -6,400 |
| 2025-08-04 | 3692 | Nomura International plc | 65,051 | 1% | ▲ | 65,051 |
| 2025-08-04 | 3692 | Qube Research & Technologies Limited | 42,100 | 1% | ▲ | 2,800 |
| 2025-08-04 | 3692 | UBS AG | 62,900 | 1% | ▲ | 24,400 |
| 2025-08-05 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 224,724 | 3% | ▲ | 20,000 |
| 2025-08-05 | 3692 | MERRILL LYNCH INTERNATIONAL | 104,910 | 1% | ▼ | -4,000 |
| 2025-08-05 | 3692 | Nomura International plc | 47,960 | 1% | ▼ | -17,091 |
| 2025-08-05 | 3692 | UBS AG | 77,400 | 1% | ▲ | 14,500 |
| 2025-08-06 | 3692 | モルガン・スタンレーMUFG証券株式会社 | 262,624 | 3% | ▲ | 37,900 |
| 2025-08-06 | 3692 | Barclays Capital Securities Ltd | 71,614 | 1% | ▲ | 31,900 |
| 2025-08-06 | 3692 | MERRILL LYNCH INTERNATIONAL | 111,510 | 1% | ▲ | 6,600 |
| 2025-08-06 | 3692 | Nomura International plc | 59,339 | 1% | ▲ | 11,379 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 931,700 | 634,100 | 340,800 | 0 | 590,900 | 634,100 |
| 2025-08-08 | 965,400 | 586,300 | 334,900 | 0 | 630,500 | 586,300 |
| 2025-08-15 | 502,800 | 612,600 | 190,300 | 400 | 312,500 | 612,200 |
| 2025-08-22 | 658,100 | 478,100 | 217,900 | 400 | 440,200 | 477,700 |