[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:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,020 | 1,040 | 1,010 | 1,016 | 29,800 | -20,200 | 101% | ▲ | 8282 | 0 | 0 | 80% | 1% |
| 20260428 | 1,063 | 1,069 | 1,038 | 1,046 | 15,600 | -17,300 | 99% | ▼ | 2228 | 0 | 0 | 89% | 4% |
| 20260427 | 1,047 | 1,060 | 1,022 | 1,052 | 32,900 | 22,500 | 102% | ▲▲ | 1111 | 0 | 0 | 88% | 5% |
| 20260424 | 1,020 | 1,040 | 1,020 | 1,030 | 10,400 | -9,000 | 100% | ▲ | 8282 | 0 | 0 | 83% | 2% |
| 20260423 | 1,051 | 1,065 | 1,014 | 1,026 | 19,400 | 5,100 | 98% | ▼▼▼▼▼ | 7717 | 0 | 0 | 81% | 2% |
| 20260422 | 1,044 | 1,067 | 1,035 | 1,050 | 14,300 | 5,100 | 100% | ▼▼▼▼ | 4777 | 0 | 0 | 83% | 4% |
| 20260421 | 1,058 | 1,067 | 1,048 | 1,052 | 9,200 | -6,600 | 99% | ▼▼▼ | 8228 | 0 | 0 | 83% | 5% |
| 20260420 | 1,055 | 1,074 | 1,041 | 1,058 | 15,800 | -14,700 | 100% | ▼▼ | 8288 | 0 | 0 | 83% | 5% |
| 20260417 | 1,065 | 1,079 | 1,035 | 1,061 | 30,500 | -1,900 | 100% | ▼ | 2828 | 0 | 0 | 84% | 5% |
| 20260416 | 1,037 | 1,072 | 1,037 | 1,065 | 32,400 | 5,800 | 105% | ▲ | 1111 | 0 | 0 | 84% | 6% |
| 20260415 | 1,016 | 1,049 | 1,002 | 1,014 | 26,600 | -3,200 | 100% | ▼ | 2888 | 0 | 0 | 80% | 1% |
| 20260330 | 1,200 | 1,254 | 1,171 | 1,240 | 59,600 | 7,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 54% |
| 20260413 | 1,045 | 1,045 | 992 | 1,006 | 50,000 | -2,800 | 96% | ▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260410 | 1,112 | 1,112 | 1,045 | 1,046 | 52,800 | -107,300 | 95% | ▼ | 8228 | 0 | 0 | 82% | 0% |
| 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% |
| 20260406 | 1,144 | 1,150 | 1,088 | 1,120 | 81,000 | 34,600 | 99% | ▼▼▼▼▼▼ | 7717 | 0 | 0 | 88% | 16% |
| 20260403 | 1,139 | 1,170 | 1,110 | 1,130 | 46,400 | -42,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 22% |
| 20260401 | 1,217 | 1,238 | 1,160 | 1,180 | 81,100 | -3,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 47% |
| 20260331 | 1,229 | 1,240 | 1,170 | 1,198 | 84,500 | 24,900 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 49% |
| 20260409 | 1,074 | 1,123 | 1,024 | 1,105 | 160,100 | 123,300 | 103% | ▲ | 1771 | 10 | 0 | 87% | 6% |
| 20260402 | 1,158 | 1,183 | 1,125 | 1,158 | 89,300 | 8,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 31% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 3927 | GOLDMAN SACHS INTERNATIONAL | 72,461 | 1% | ▼ | -1,900 |
| 2026-03-31 | 3927 | GOLDMAN SACHS INTERNATIONAL | 74,161 | 1% | ▲ | 1,700 |
| 2026-04-02 | 3927 | JPM Securities Japan Co Ltd. | 29,500 | 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 |
| 2026-04-07 | 3927 | JPM Securities Japan Co Ltd. | 28,600 | 1% | ▲ | 1,600 |
| 2026-04-07 | 3927 | GOLDMAN SACHS INTERNATIONAL | 66,761 | 1% | ▼ | -4,900 |
| 2026-04-09 | 3927 | JPM Securities Japan Co Ltd. | 41,900 | 1% | ▲ | 13,300 |
| 2026-04-13 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 28,439 | 1% | ▲ | |
| 2026-04-13 | 3927 | GOLDMAN SACHS INTERNATIONAL | 61,361 | 1% | ▼ | -5,400 |
| 2026-04-15 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 35,139 | 1% | ▲ | 6,700 |
| 2026-04-16 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 41,539 | 1% | ▲ | 6,400 |
| 2026-04-17 | 3927 | モルガン・スタンレーMUFG証券株式会社 | 47,739 | 1% | ▲ | 6,200 |
| 2026-04-17 | 3927 | GOLDMAN SACHS INTERNATIONAL | 55,961 | 1% | ▼ | -5,400 |
| 2026-04-20 | 3927 | GOLDMAN SACHS INTERNATIONAL | 56,861 | 1% | ▲ | 900 |
| 2026-04-20 | 3927 | JPM Securities Japan Co Ltd. | 38,700 | 1% | ▼ | -3,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 782,200 | 0 | 357,200 | 0 | 425,000 | 0 |
| 2026-04-10 | 772,400 | 0 | 347,600 | 0 | 424,800 | 0 |
| 2026-04-17 | 782,400 | 0 | 348,000 | 0 | 434,400 | 0 |
| 2026-04-24 | 780,800 | 0 | 348,200 | 0 | 432,600 | 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 |
| 2026-04-16 15:37 | S100XYMQ | ＳｉｌｖｅｒＣａｐｅ Ｉｎｖｅｓｔｍｅｎｔｓ Ｌｉｍｉｔｅｄ | 変更報告書 |