[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:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 736 | 738 | 696 | 700 | 223,600 | 162,200 | 92% | ▼▼▼▼▼ | 7777 | 24 | 5 | 80% | 0% |
| 20251002 | 764 | 785 | 747 | 753 | 100,600 | -11,500 | 98% | ▼▼▼▼▼▼▼ | 8888 | 0 | 3 | 81% | 0% |
| 20251003 | 753 | 776 | 753 | 761 | 53,100 | -47,500 | 101% | ▲ | 8282 | 0 | 2 | 82% | 1% |
| 20251001 | 807 | 807 | 765 | 771 | 112,100 | 41,300 | 95% | ▼▼▼▼▼▼ | 7777 | 0 | 4 | 83% | 0% |
| 20251015 | 706 | 723 | 705 | 722 | 67,200 | -156,400 | 103% | ▲ | 8282 | 0 | 4 | 83% | 3% |
| 20251017 | 721 | 727 | 713 | 723 | 80,800 | 40,500 | 99% | ▼ | 7777 | 0 | 2 | 83% | 3% |
| 20251016 | 737 | 743 | 727 | 734 | 40,300 | -26,900 | 102% | ▲▲ | 2222 | 0 | 3 | 84% | 5% |
| 20251008 | 807 | 822 | 772 | 792 | 175,100 | -71,600 | 98% | ▼▼ | 8888 | 0 | 0 | 85% | 5% |
| 20251010 | 780 | 781 | 761 | 765 | 61,400 | -46,600 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 85% | 2% |
| 20251007 | 869 | 869 | 791 | 807 | 246,700 | -101,800 | 93% | ▼ | 8828 | 0 | 0 | 86% | 7% |
| 20250930 | 827 | 834 | 810 | 814 | 70,800 | 20,100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 5 | 87% | 0% |
| 20251009 | 795 | 799 | 774 | 779 | 108,000 | -67,100 | 98% | ▼▼▼ | 8288 | 0 | 0 | 87% | 3% |
| 20250929 | 845 | 851 | 826 | 826 | 50,700 | 18,000 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251021 | 799 | 800 | 772 | 773 | 138,800 | 47,000 | 99% | ▼ | 1117 | 0 | 0 | 89% | 10% |
| 20251020 | 746 | 778 | 738 | 778 | 91,800 | 11,000 | 108% | ▲ | 1111 | 0 | 3 | 89% | 11% |
| 20250926 | 849 | 859 | 840 | 843 | 32,700 | 24,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251022 | 787 | 794 | 775 | 787 | 31,500 | -107,300 | 102% | ▲ | 8282 | 0 | 0 | 90% | 12% |
| 20251023 | 787 | 789 | 770 | 788 | 34,900 | 3,400 | 100% | ▲▲ | 7741 | 0 | 0 | 90% | 13% |
| 20251024 | 798 | 805 | 783 | 800 | 110,800 | 75,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 92% | 14% |
| 20251027 | 820 | 825 | 785 | 799 | 120,600 | 9,800 | 100% | ▼ | 1117 | 0 | 0 | 92% | 14% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 3927 | Barclays Capital Securities Ltd | 51,434 | 1% | ▲ | 3,800 |
| 2025-10-06 | 3927 | Barclays Capital Securities Ltd | 41,434 | 1% | ▼ | -10,000 |
| 2025-10-07 | 3927 | Barclays Capital Securities Ltd | 35,334 | 1% | ▼ | -6,100 |
| 2025-10-10 | 3927 | Barclays Capital Securities Ltd | 43,834 | 1% | ▲ | 8,500 |
| 2025-10-14 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 39,239 | 1% | ▲ | |
| 2025-10-14 | 3927 | Barclays Capital Securities Ltd | 45,234 | 1% | ▲ | 1,400 |
| 2025-10-14 | 3927 | Nomura International plc | 33,249 | 1% | ▲ | |
| 2025-10-15 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 46,339 | 1% | ▲ | 7,100 |
| 2025-10-15 | 3927 | Nomura International plc | 27,931 | 0% | ▼ | -5,318 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 977,700 | 0 | 370,500 | 0 | 607,200 | 0 |
| 2025-10-03 | 913,200 | 0 | 362,200 | 0 | 551,000 | 0 |
| 2025-10-10 | 919,400 | 0 | 372,900 | 0 | 546,500 | 0 |
| 2025-10-17 | 909,900 | 0 | 375,200 | 0 | 534,700 | 0 |