[4052]フィーチャ:【ソフトウエア開発】画像認識開発車載システムやドライブレコーダー
Yahoo! 【グロース/情報･通信業】 売上高:4940 当期純利益:-70 総資産:7680 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 335 | 340 | 333 | 340 | 14,000 | -30,300 | 102% | ▲ | 8282 | 0 | 6 | 91% | 2% |
| 20250825 | 351 | 359 | 350 | 357 | 11,700 | -7,100 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250909 | 357 | 358 | 352 | 354 | 6,100 | -6,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 7% |
| 20250821 | 359 | 364 | 356 | 356 | 9,200 | -5,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250818 | 366 | 369 | 366 | 367 | 4,600 | -4,900 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20250903 | 341 | 351 | 337 | 349 | 9,900 | -4,100 | 103% | ▲▲ | 2222 | 0 | 10 | 93% | 5% |
| 20250826 | 355 | 360 | 352 | 354 | 7,900 | -3,800 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20250828 | 348 | 355 | 347 | 347 | 5,200 | -3,700 | 100% | ▼▼▼ | 5888 | 0 | 0 | 93% | 0% |
| 20250910 | 357 | 359 | 351 | 355 | 3,300 | -2,800 | 100% | ▲▲ | 2852 | 0 | 0 | 95% | 7% |
| 20250904 | 350 | 350 | 339 | 342 | 7,100 | -2,800 | 98% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20250905 | 345 | 351 | 342 | 351 | 5,800 | -1,300 | 103% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20250912 | 356 | 356 | 350 | 354 | 5,300 | 100 | 100% | ▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250819 | 367 | 374 | 366 | 366 | 5,100 | 500 | 100% | ▼▼▼ | 1417 | 0 | 0 | 97% | 0% |
| 20250918 | 362 | 362 | 354 | 358 | 9,300 | 900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 8% |
| 20250827 | 354 | 355 | 348 | 348 | 8,900 | 1,000 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250917 | 356 | 362 | 355 | 360 | 8,400 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250829 | 347 | 349 | 345 | 349 | 6,400 | 1,200 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20250911 | 358 | 358 | 353 | 355 | 5,200 | 1,900 | 100% | -- | 7114 | 0 | 0 | 96% | 7% |
| 20250916 | 355 | 358 | 354 | 356 | 7,400 | 2,100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250908 | 353 | 355 | 350 | 350 | 12,200 | 6,400 | 100% | ▼ | 1117 | 0 | 0 | 93% | 5% |
| 20250822 | 356 | 356 | 349 | 351 | 18,800 | 9,600 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250820 | 370 | 372 | 358 | 359 | 14,900 | 9,800 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250901 | 349 | 349 | 330 | 332 | 44,300 | 37,900 | 95% | ▼ | 4717 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 125,100 | 0 | 70,300 | 0 | 54,800 | 0 |
| 2025-08-29 | 127,500 | 0 | 71,800 | 0 | 55,700 | 0 |
| 2025-09-05 | 128,200 | 0 | 74,800 | 0 | 53,400 | 0 |
| 2025-09-12 | 129,000 | 0 | 75,100 | 0 | 53,900 | 0 |