[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/25情報・通信業】 売上高:43730 当期純利益:1090 総資産:56040 時価:45億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 869 | 869 | 791 | 807 | 246,700 | -101,800 | 93% | ▼ | 8828 | 0 | 0 | 86% | 7% |
20250916 | 860 | 863 | 840 | 852 | 79,700 | -53,600 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
20251003 | 753 | 776 | 753 | 761 | 53,100 | -47,500 | 101% | ▲ | 8282 | 0 | 2 | 82% | 1% |
20250911 | 910 | 918 | 888 | 897 | 52,700 | -30,300 | 100% | ▲ | 8282 | 0 | 0 | 90% | 3% |
20250925 | 861 | 864 | 850 | 852 | 8,600 | -29,200 | 100% | ▼▼ | 8588 | 0 | 0 | 90% | 0% |
20250910 | 938 | 938 | 887 | 893 | 83,000 | -25,700 | 96% | ▼ | 8828 | 0 | 0 | 90% | 2% |
20250918 | 861 | 871 | 852 | 868 | 53,500 | -22,300 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
20250922 | 868 | 879 | 868 | 868 | 27,400 | -20,500 | 100% | -- | 2285 | 0 | 0 | 87% | 2% |
20251002 | 764 | 785 | 747 | 753 | 100,600 | -11,500 | 98% | ▼▼▼▼▼▼▼ | 8888 | 0 | 3 | 81% | 0% |
20250919 | 875 | 878 | 853 | 868 | 47,900 | -5,600 | 100% | -- | 2225 | 0 | 0 | 87% | 2% |
20250917 | 850 | 858 | 826 | 855 | 75,800 | -3,900 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
20250924 | 868 | 869 | 850 | 856 | 37,800 | 10,400 | 99% | ▼ | 7747 | 0 | 0 | 89% | 0% |
20250929 | 845 | 851 | 826 | 826 | 50,700 | 18,000 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
20250930 | 827 | 834 | 810 | 814 | 70,800 | 20,100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 5 | 87% | 0% |
20250926 | 849 | 859 | 840 | 843 | 32,700 | 24,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
20250908 | 896 | 934 | 895 | 927 | 69,000 | 37,200 | 105% | ▲ | 1171 | 10 | 0 | 93% | 6% |
20250909 | 930 | 953 | 919 | 933 | 108,700 | 39,700 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 7% |
20251001 | 807 | 807 | 765 | 771 | 112,100 | 41,300 | 95% | ▼▼▼▼▼▼ | 7777 | 0 | 4 | 83% | 0% |
20250912 | 898 | 902 | 857 | 859 | 133,300 | 80,600 | 96% | ▼ | 7777 | 0 | 0 | 86% | 0% |
20251006 | 850 | 879 | 832 | 871 | 348,500 | 295,400 | 114% | ▲▲ | 1111 | 40 | 0 | 93% | 16% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-09 | 3927 | Barclays Capital Securities Ltd | 18,634 | 0% | ▼ | -9,500 |
2025-09-12 | 3927 | Barclays Capital Securities Ltd | 33,934 | 1% | ▲ | |
2025-09-17 | 3927 | Barclays Capital Securities Ltd | 42,534 | 1% | ▲ | 8,600 |
2025-09-24 | 3927 | Barclays Capital Securities Ltd | 47,634 | 1% | ▲ | 5,100 |
2025-10-01 | 3927 | Barclays Capital Securities Ltd | 51,434 | 1% | ▲ | 3,800 |
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 | 931,000 | 0 | 362,900 | 0 | 568,100 | 0 |
2025-09-19 | 972,400 | 0 | 364,200 | 0 | 608,200 | 0 |
2025-09-26 | 977,700 | 0 | 370,500 | 0 | 607,200 | 0 |