[3927]Ｆ－ブレイン:【セキュリティーシステム】中小企業向けシステム
Yahoo! 【グロース/情報･通信業】 売上高:43730 当期純利益:1090 総資産:56040 時価:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 850 | 858 | 826 | 855 | 75,800 | 0% | -- | 0 | % | % | |||
| 20250826 | 982 | 1,001 | 955 | 962 | 166,300 | -430,700 | 96% | ▼ | 8828 | 0 | 0 | 96% | 11% |
| 20250827 | 977 | 982 | 939 | 944 | 81,100 | -85,200 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250821 | 872 | 885 | 864 | 881 | 48,200 | -60,000 | 101% | ▲ | 8882 | 0 | 3 | 95% | 3% |
| 20250916 | 860 | 863 | 840 | 852 | 79,700 | -53,600 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250819 | 910 | 925 | 902 | 924 | 70,300 | -50,800 | 102% | ▲▲ | 8222 | 0 | 5 | 100% | 8% |
| 20250904 | 881 | 892 | 878 | 889 | 35,100 | -43,200 | 101% | ▲ | 8882 | 0 | 3 | 89% | 2% |
| 20250818 | 886 | 939 | 885 | 910 | 121,100 | -33,000 | 101% | ▲ | 8882 | 0 | 6 | 100% | 7% |
| 20250911 | 910 | 918 | 888 | 897 | 52,700 | -30,300 | 100% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20250910 | 938 | 938 | 887 | 893 | 83,000 | -25,700 | 96% | ▼ | 8828 | 0 | 0 | 90% | 2% |
| 20250902 | 921 | 930 | 908 | 910 | 29,400 | -18,200 | 99% | ▼▼ | 2228 | 0 | 0 | 91% | 4% |
| 20250829 | 925 | 930 | 907 | 930 | 55,800 | -16,500 | 101% | ▲ | 8882 | 0 | 0 | 93% | 7% |
| 20250828 | 955 | 955 | 916 | 921 | 72,300 | -8,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 6% |
| 20250901 | 919 | 929 | 906 | 921 | 47,600 | -8,200 | 99% | ▼ | 8888 | 0 | 0 | 92% | 6% |
| 20250905 | 898 | 898 | 883 | 885 | 31,800 | -3,300 | 100% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20250822 | 874 | 916 | 872 | 906 | 83,600 | 35,400 | 103% | ▲▲ | 1111 | 0 | 2 | 98% | 6% |
| 20250908 | 896 | 934 | 895 | 927 | 69,000 | 37,200 | 105% | ▲ | 1171 | 10 | 0 | 93% | 6% |
| 20250820 | 924 | 924 | 872 | 874 | 108,200 | 37,900 | 95% | ▼ | 7717 | 0 | 4 | 95% | 2% |
| 20250909 | 930 | 953 | 919 | 933 | 108,700 | 39,700 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20250903 | 907 | 908 | 879 | 881 | 78,300 | 48,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 1% |
| 20250912 | 898 | 902 | 857 | 859 | 133,300 | 80,600 | 96% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250825 | 981 | 1,019 | 973 | 997 | 597,000 | 513,400 | 110% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 18,839 | 0% | ▼ | -12,000 |
| 2025-08-18 | 3927 | Barclays Capital Securities Ltd | 43,434 | 1% | ▼ | -9,700 |
| 2025-08-18 | 3927 | Nomura International plc | 55,572 | 1% | ▼ | -10,006 |
| 2025-08-19 | 3927 | Nomura International plc | 47,273 | 1% | ▼ | -8,299 |
| 2025-08-20 | 3927 | Barclays Capital Securities Ltd | 48,834 | 1% | ▲ | 5,400 |
| 2025-08-20 | 3927 | Nomura International plc | 60,772 | 1% | ▲ | 13,499 |
| 2025-08-22 | 3927 | Barclays Capital Securities Ltd | 42,934 | 1% | ▼ | -5,900 |
| 2025-08-22 | 3927 | Nomura International plc | 49,182 | 1% | ▼ | |
| 2025-08-25 | 3927 | Barclays Capital Securities Ltd | 0 | 0% | ▼ | -42,934 |
| 2025-08-25 | 3927 | Nomura International plc | 867 | 0% | ▼ | -48,315 |
| 2025-09-04 | 3927 | Barclays Capital Securities Ltd | 28,134 | 1% | ▲ | |
| 2025-09-09 | 3927 | Barclays Capital Securities Ltd | 18,634 | 0% | ▼ | -9,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 953,700 | 0 | 377,400 | 0 | 576,300 | 0 |
| 2025-08-29 | 1,040,200 | 0 | 360,300 | 0 | 679,900 | 0 |
| 2025-09-05 | 918,800 | 0 | 365,000 | 0 | 553,800 | 0 |