[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:61億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 920 | 965 | 899 | 964 | 210,700 | 93,100 | 104% | ▲▲▲ | 1111 | 40 | 2 | 97% | 20% |
| 20260312 | 1,026 | 1,055 | 1,023 | 1,044 | 168,300 | 72,500 | 99% | ▼▼ | 7777 | 0 | 2 | 98% | 30% |
| 20260311 | 1,059 | 1,072 | 1,043 | 1,056 | 95,800 | -225,600 | 99% | ▼ | 2228 | 0 | 6 | 99% | 32% |
| 20260317 | 1,115 | 1,117 | 1,057 | 1,057 | 43,200 | -106,600 | 95% | ▼ | 8528 | 0 | 4 | 95% | 32% |
| 20260310 | 994 | 1,068 | 976 | 1,062 | 321,400 | 110,700 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 32% |
| 20260408 | 1,098 | 1,113 | 1,068 | 1,068 | 36,800 | 14,800 | 98% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 84% | 2% |
| 20260407 | 1,114 | 1,133 | 1,095 | 1,095 | 22,000 | -59,000 | 98% | ▼▼▼▼▼▼▼ | 8288 | 0 | 0 | 86% | 5% |
| 20260409 | 1,074 | 1,123 | 1,024 | 1,105 | 160,100 | 123,300 | 103% | ▲ | 1771 | 10 | 0 | 87% | 6% |
| 20260313 | 1,041 | 1,136 | 1,030 | 1,110 | 198,500 | 30,200 | 106% | ▲ | 1111 | 0 | 1 | 100% | 38% |
| 20260316 | 1,110 | 1,131 | 1,057 | 1,111 | 149,800 | -48,700 | 100% | ▲▲ | 8222 | 0 | 5 | 100% | 38% |
| 20260406 | 1,144 | 1,150 | 1,088 | 1,120 | 81,000 | 34,600 | 99% | ▼▼▼▼▼▼ | 7717 | 0 | 0 | 88% | 16% |
| 20260319 | 1,099 | 1,155 | 1,090 | 1,128 | 147,600 | 14,000 | 98% | ▼ | 7117 | 0 | 2 | 98% | 40% |
| 20260403 | 1,139 | 1,170 | 1,110 | 1,130 | 46,400 | -42,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 22% |
| 20260318 | 1,069 | 1,160 | 1,044 | 1,155 | 133,600 | 90,400 | 109% | ▲ | 1771 | 10 | 1 | 100% | 44% |
| 20260402 | 1,158 | 1,183 | 1,125 | 1,158 | 89,300 | 8,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 31% |
| 20260401 | 1,217 | 1,238 | 1,160 | 1,180 | 81,100 | -3,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 47% |
| 20260324 | 1,230 | 1,234 | 1,149 | 1,185 | 93,500 | -39,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 48% |
| 20260331 | 1,229 | 1,240 | 1,170 | 1,198 | 84,500 | 24,900 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 49% |
| 20260323 | 1,098 | 1,200 | 1,087 | 1,199 | 133,000 | -14,600 | 106% | ▲ | 2882 | 0 | 1 | 100% | 49% |
| 20260326 | 1,248 | 1,270 | 1,196 | 1,200 | 104,100 | 50,400 | 97% | ▼ | 1717 | 0 | 0 | 97% | 49% |
| 20260325 | 1,215 | 1,250 | 1,200 | 1,233 | 53,700 | -39,800 | 104% | ▲ | 2282 | 0 | 0 | 100% | 54% |
| 20260330 | 1,200 | 1,254 | 1,171 | 1,240 | 59,600 | 7,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 54% |
| 20260327 | 1,206 | 1,280 | 1,206 | 1,269 | 51,900 | -52,200 | 106% | ▲ | 2282 | 0 | 1 | 100% | 58% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-09 | 3927 | GOLDMAN SACHS INTERNATIONAL | 74,361 | 1% | ▼ | -6,900 |
| 2026-04-07 | 3927 | JPM Securities Japan Co Ltd. | 28,600 | 1% | ▲ | 1,600 |
| 2026-04-07 | 3927 | GOLDMAN SACHS INTERNATIONAL | 66,761 | 1% | ▼ | -4,900 |
| 2026-03-19 | 3927 | JPM Securities Japan Co Ltd. | 33,600 | 1% | ▲ | |
| 2026-04-03 | 3927 | JPM Securities Japan Co Ltd. | 27,000 | 0% | ▼ | -2,500 |
| 2026-04-03 | 3927 | GOLDMAN SACHS INTERNATIONAL | 71,661 | 1% | ▼ | -2,500 |
| 2026-04-02 | 3927 | JPM Securities Japan Co Ltd. | 29,500 | 1% | ▼ | |
| 2026-03-31 | 3927 | GOLDMAN SACHS INTERNATIONAL | 74,161 | 1% | ▲ | 1,700 |
| 2026-03-23 | 3927 | JPM Securities Japan Co Ltd. | 39,100 | 1% | ▲ | 5,500 |
| 2026-03-30 | 3927 | GOLDMAN SACHS INTERNATIONAL | 72,461 | 1% | ▼ | -1,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 763,800 | 0 | 351,100 | 0 | 412,700 | 0 |
| 2026-03-19 | 750,300 | 0 | 347,400 | 0 | 402,900 | 0 |
| 2026-03-27 | 773,100 | 0 | 350,900 | 0 | 422,200 | 0 |
| 2026-04-03 | 782,200 | 0 | 357,200 | 0 | 425,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-16 16:00 | S100VWYP | モダンパス合同会社 | 大量保有報告書 |
| 2025-07-08 10:59 | S100WBD9 | 五十畑 輝夫 | 大量保有報告書 |
| 2025-12-08 12:55 | S100X6JU | いずみキャピタル株式会社 | 変更報告書 |
| 2026-02-02 15:38 | S100XHS3 | いずみキャピタル株式会社 | 変更報告書 |
| 2026-03-23 15:44 | S100XS01 | ＳｉｌｖｅｒＣａｐｅ Ｉｎｖｅｓｔｍｅｎｔｓ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
| 2026-03-27 16:03 | S100XT43 | ＳｉｌｖｅｒＣａｐｅ Ｉｎｖｅｓｔｍｅｎｔｓ Ｌｉｍｉｔｅｄ | 変更報告書 |