[3726]フォーシーズ:【化粧品】通販の比重が拡大
Yahoo! 【スタンダード/27小売業】 売上高:22570 当期純利益:-2730 総資産:22930 時価:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 466 | 468 | 459 | 459 | 24,100 | -8,400 | 99% | ▼ | 2888 | 0 | 0 | 89% | 0% |
| 20260128 | 459 | 461 | 452 | 452 | 24,200 | 100 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260129 | 452 | 459 | 451 | 455 | 18,800 | -5,400 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260130 | 454 | 459 | 452 | 459 | 15,200 | -3,600 | 101% | ▲▲ | 5222 | 0 | 0 | 93% | 2% |
| 20260202 | 458 | 462 | 450 | 455 | 78,400 | 63,200 | 99% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20260203 | 454 | 459 | 449 | 459 | 33,300 | -45,100 | 101% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260204 | 454 | 461 | 454 | 456 | 13,000 | -20,300 | 99% | ▼ | 2258 | 0 | 0 | 93% | 1% |
| 20260205 | 449 | 457 | 448 | 451 | 41,900 | 28,900 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260206 | 458 | 466 | 454 | 466 | 29,600 | -12,300 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260209 | 466 | 466 | 458 | 458 | 14,000 | -15,600 | 98% | ▼ | 5228 | 0 | 0 | 93% | 2% |
| 20260210 | 458 | 465 | 458 | 464 | 17,000 | 3,000 | 101% | ▲ | 7471 | 0 | 0 | 96% | 3% |
| 20260212 | 465 | 477 | 460 | 463 | 35,800 | 18,800 | 100% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20260213 | 461 | 463 | 456 | 456 | 23,700 | -12,100 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260216 | 457 | 462 | 450 | 454 | 44,500 | 20,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260217 | 451 | 451 | 440 | 441 | 68,000 | 23,500 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260218 | 445 | 457 | 440 | 445 | 104,600 | 36,600 | 101% | ▲ | 1471 | 0 | 0 | 95% | 1% |
| 20260219 | 445 | 449 | 438 | 444 | 47,800 | -56,800 | 100% | ▼ | 8858 | 0 | 0 | 95% | 1% |
| 20260220 | 441 | 442 | 432 | 439 | 40,600 | -7,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260224 | 442 | 442 | 430 | 430 | 41,700 | 1,100 | 98% | ▼▼▼ | 4717 | 0 | 0 | 92% | 0% |
| 20260225 | 430 | 433 | 429 | 429 | 43,900 | 2,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260226 | 430 | 440 | 430 | 432 | 35,700 | -8,200 | 101% | ▲ | 2252 | 0 | 0 | 93% | 1% |
| 20260227 | 435 | 441 | 432 | 440 | 42,200 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 493,700 | 0 | 199,400 | 0 | 294,300 | 0 |
| 2026-02-13 | 527,600 | 0 | 213,500 | 0 | 314,100 | 0 |
| 2026-02-06 | 518,100 | 0 | 209,300 | 0 | 308,800 | 0 |
| 2026-01-30 | 534,100 | 0 | 211,600 | 0 | 322,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-24 17:00 | S100XMKT | ＤＥＮＢＡ ＪＡＰＡＮ株式会社 | 大量保有報告書 |
| 2025-08-05 14:41 | S100WGGU | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2025-06-26 10:23 | S100W6RA | 井 康彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-24 16:21 | S100W3GM | 井 康彦 | 大量保有報告書 |
| 2024-12-06 15:30 | S100UWGD | 立川 光昭 | 変更報告書 |
| 2024-12-06 15:30 | S100UWGH | 立川 光昭 | 変更報告書 |
| 2024-06-06 15:41 | S100TJYW | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2024-03-05 14:24 | S100SZWW | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |