[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 721 | 727 | 713 | 723 | 80,800 | 40,500 | 99% | ▼ | 7777 | 0 | 2 | 83% | 3% |
| 20251104 | 753 | 753 | 732 | 733 | 47,500 | 10,300 | 98% | ▼ | 7717 | 0 | 6 | 84% | 5% |
| 20251016 | 737 | 743 | 727 | 734 | 40,300 | -26,900 | 102% | ▲▲ | 2222 | 0 | 3 | 84% | 5% |
| 20251029 | 773 | 777 | 733 | 740 | 89,800 | 900 | 96% | ▼▼▼ | 7777 | 0 | 10 | 85% | 6% |
| 20251030 | 739 | 752 | 735 | 748 | 89,700 | -100 | 101% | ▲ | 8282 | 0 | 8 | 86% | 7% |
| 20251031 | 747 | 761 | 744 | 751 | 37,200 | -52,500 | 100% | ▲▲ | 2222 | 0 | 7 | 86% | 7% |
| 20251028 | 799 | 799 | 766 | 768 | 88,900 | -31,700 | 96% | ▼▼ | 8888 | 0 | 11 | 88% | 10% |
| 20251021 | 799 | 800 | 772 | 773 | 138,800 | 47,000 | 99% | ▼ | 1117 | 0 | 16 | 89% | 10% |
| 20251020 | 746 | 778 | 738 | 778 | 91,800 | 11,000 | 108% | ▲ | 1111 | 0 | 3 | 89% | 11% |
| 20251023 | 787 | 789 | 770 | 788 | 34,900 | 3,400 | 100% | ▲▲ | 7741 | 0 | 14 | 90% | 13% |
| 20251022 | 787 | 794 | 775 | 787 | 31,500 | -107,300 | 102% | ▲ | 8282 | 0 | 15 | 90% | 12% |
| 20251105 | 734 | 738 | 707 | 735 | 101,500 | 54,000 | 100% | ▲ | 7771 | 0 | 5 | 91% | 5% |
| 20251024 | 798 | 805 | 783 | 800 | 110,800 | 75,900 | 102% | ▲▲▲ | 1111 | 0 | 13 | 92% | 14% |
| 20251027 | 820 | 825 | 785 | 799 | 120,600 | 9,800 | 100% | ▼ | 1117 | 0 | 14 | 92% | 14% |
| 20251106 | 740 | 745 | 725 | 739 | 75,300 | -26,200 | 101% | ▲▲ | 2222 | 0 | 4 | 92% | 6% |
| 20251107 | 728 | 740 | 726 | 738 | 26,200 | -49,100 | 100% | ▼ | 8288 | 0 | 2 | 92% | 5% |
| 20251110 | 742 | 772 | 742 | 770 | 53,300 | 27,100 | 104% | ▲ | 1111 | 0 | 2 | 96% | 10% |
| 20251113 | 847 | 849 | 823 | 828 | 137,700 | -6,500 | 98% | ▼ | 5228 | 0 | 0 | 98% | 15% |
| 20251111 | 779 | 805 | 756 | 802 | 141,400 | 88,100 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
| 20251112 | 802 | 849 | 798 | 845 | 144,200 | 2,800 | 105% | ▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20251114 | 839 | 885 | 800 | 864 | 529,600 | 391,900 | 104% | ▲ | 1771 | 10 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 43,839 | 1% | ▼ | -2,500 |
| 2025-10-17 | 3927 | Barclays Capital Securities Ltd | 42,834 | 1% | ▼ | -2,400 |
| 2025-10-20 | 3927 | Barclays Capital Securities Ltd | 38,734 | 1% | ▼ | -4,100 |
| 2025-10-21 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 47,939 | 1% | ▲ | 4,100 |
| 2025-10-23 | 3927 | Barclays Capital Securities Ltd | 39,334 | 1% | ▲ | 600 |
| 2025-10-24 | 3927 | Barclays Capital Securities Ltd | 48,034 | 1% | ▲ | 8,700 |
| 2025-10-27 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 43,439 | 1% | ▼ | -4,500 |
| 2025-10-28 | 3927 | Barclays Capital Securities Ltd | 56,634 | 1% | ▲ | 8,600 |
| 2025-10-29 | 3927 | Barclays Capital Securities Ltd | 51,234 | 1% | ▼ | -5,400 |
| 2025-11-06 | 3927 | Barclays Capital Securities Ltd | 59,334 | 1% | ▲ | 8,100 |
| 2025-11-07 | 3927 | GOLDMAN SACHS INTERNATIONAL | 28,061 | 1% | ▲ | |
| 2025-11-11 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 50,439 | 1% | ▲ | 7,000 |
| 2025-11-11 | 3927 | Barclays Capital Securities Ltd | 49,034 | 1% | ▼ | -10,300 |
| 2025-11-11 | 3927 | GOLDMAN SACHS INTERNATIONAL | 34,561 | 1% | ▲ | 6,500 |
| 2025-11-12 | 3927 | GOLDMAN SACHS INTERNATIONAL | 40,061 | 1% | ▲ | 5,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 909,900 | 0 | 375,200 | 0 | 534,700 | 0 |
| 2025-10-24 | 920,500 | 0 | 380,000 | 0 | 540,500 | 0 |
| 2025-10-31 | 924,000 | 0 | 389,900 | 0 | 534,100 | 0 |
| 2025-11-07 | 980,500 | 0 | 391,700 | 0 | 588,800 | 0 |