[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 790 | 791 | 776 | 782 | 21,600 | -23,100 | 99% | ▼ | 2228 | 0 | 11 | 98% | 6% |
| 20251223 | 780 | 794 | 780 | 784 | 22,400 | 800 | 100% | ▲ | 1171 | 0 | 10 | 98% | 6% |
| 20251226 | 818 | 818 | 805 | 811 | 38,100 | -19,300 | 100% | ▼ | 8228 | 0 | 8 | 100% | 9% |
| 20251230 | 804 | 806 | 789 | 792 | 39,900 | -900 | 99% | ▼▼▼ | 8888 | 0 | 6 | 97% | 7% |
| 20251229 | 816 | 818 | 801 | 802 | 40,800 | 2,700 | 99% | ▼▼ | 4777 | 0 | 7 | 99% | 8% |
| 20260120 | 876 | 876 | 857 | 857 | 47,300 | -3,500 | 98% | ▼▼▼ | 8588 | 0 | 0 | 97% | 11% |
| 20251224 | 785 | 799 | 784 | 799 | 50,200 | 27,800 | 102% | ▲▲ | 1111 | 0 | 9 | 100% | 8% |
| 20260119 | 877 | 877 | 857 | 871 | 50,800 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20260114 | 851 | 862 | 843 | 848 | 57,100 | -81,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20251225 | 799 | 819 | 796 | 814 | 57,400 | 7,200 | 102% | ▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20260107 | 802 | 814 | 798 | 813 | 58,700 | -1,200 | 102% | ▲ | 8882 | 0 | 3 | 100% | 10% |
| 20260116 | 888 | 890 | 866 | 877 | 59,300 | -10,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20260106 | 809 | 817 | 800 | 800 | 59,900 | -5,700 | 99% | ▼ | 2228 | 0 | 4 | 98% | 8% |
| 20260105 | 793 | 810 | 789 | 810 | 65,600 | 25,700 | 102% | ▲ | 1471 | 0 | 5 | 100% | 9% |
| 20260115 | 848 | 886 | 848 | 886 | 70,100 | 13,000 | 104% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20260108 | 812 | 832 | 812 | 831 | 70,300 | 11,600 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 12% |
| 20260122 | 862 | 863 | 844 | 855 | 73,900 | -200 | 99% | ▼ | 5228 | 0 | 0 | 97% | 9% |
| 20260121 | 835 | 863 | 821 | 862 | 74,100 | 26,800 | 101% | ▲ | 7771 | 0 | 3 | 97% | 10% |
| 20260123 | 861 | 888 | 850 | 888 | 74,800 | 900 | 104% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20260113 | 887 | 887 | 844 | 853 | 139,000 | -214,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20260109 | 861 | 900 | 857 | 871 | 353,600 | 283,300 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 38,339 | 1% | ▼ | -3,400 |
| 2025-12-26 | 3927 | Barclays Capital Securities Ltd | 35,366 | 1% | ▲ | 3,400 |
| 2025-12-30 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 32,739 | 1% | ▼ | -5,600 |
| 2025-12-29 | 3927 | Barclays Capital Securities Ltd | 32,866 | 1% | ▼ | -2,500 |
| 2026-01-20 | 3927 | GOLDMAN SACHS INTERNATIONAL | 104,961 | 2% | ▼ | -6,900 |
| 2026-01-14 | 3927 | GOLDMAN SACHS INTERNATIONAL | 116,461 | 2% | ▼ | -2,600 |
| 2025-12-25 | 3927 | Barclays Capital Securities Ltd | 31,966 | 1% | ▼ | |
| 2026-01-07 | 3927 | Barclays Capital Securities Ltd | 32,366 | 1% | ▼ | -1,300 |
| 2026-01-07 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 26,839 | 0% | ▼ | -5,900 |
| 2026-01-06 | 3927 | Barclays Capital Securities Ltd | 33,666 | 1% | ▲ | 800 |
| 2026-01-15 | 3927 | GOLDMAN SACHS INTERNATIONAL | 111,861 | 2% | ▼ | -4,600 |
| 2026-01-08 | 3927 | Barclays Capital Securities Ltd | 35,166 | 1% | ▲ | 2,800 |
| 2026-01-09 | 3927 | Barclays Capital Securities Ltd | 21,400 | 0% | ▼ | -13,766 |
| 2026-01-09 | 3927 | GOLDMAN SACHS INTERNATIONAL | 119,061 | 2% | ▲ | 4,400 |
| 2026-01-09 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 31,239 | 1% | ▲ | 4,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 957,600 | 0 | 441,300 | 0 | 516,300 | 0 |
| 2026-01-09 | 909,900 | 2,700 | 391,800 | 2,700 | 518,100 | 0 |
| 2026-01-16 | 899,900 | 0 | 401,600 | 0 | 498,300 | 0 |