[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 348 | 355 | 347 | 347 | 5,200 | -3,700 | 100% | ▼▼▼ | 5888 | 0 | 0 | 93% | 0% |
| 20250730 | 373 | 376 | 371 | 371 | 8,100 | 4,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250731 | 374 | 375 | 369 | 369 | 6,600 | -1,500 | 99% | ▼▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250801 | 370 | 370 | 361 | 366 | 10,100 | 3,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250827 | 354 | 355 | 348 | 348 | 8,900 | 1,000 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250822 | 356 | 356 | 349 | 351 | 18,800 | 9,600 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250807 | 366 | 370 | 364 | 366 | 5,700 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250808 | 364 | 367 | 360 | 366 | 10,300 | 4,600 | 100% | -- | 7774 | 0 | 0 | 95% | 0% |
| 20250821 | 359 | 364 | 356 | 356 | 9,200 | -5,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250820 | 370 | 372 | 358 | 359 | 14,900 | 9,800 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250819 | 367 | 374 | 366 | 366 | 5,100 | 500 | 100% | ▼▼▼ | 1417 | 0 | 0 | 97% | 0% |
| 20250818 | 366 | 369 | 366 | 367 | 4,600 | -4,900 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20250813 | 370 | 374 | 366 | 370 | 6,700 | 1,900 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 1% |
| 20250826 | 355 | 360 | 352 | 354 | 7,900 | -3,800 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20250815 | 375 | 375 | 364 | 371 | 9,500 | 1,200 | 99% | ▼ | 4717 | 0 | 0 | 98% | 1% |
| 20250812 | 368 | 372 | 368 | 369 | 4,800 | -5,500 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250806 | 368 | 371 | 367 | 368 | 1,800 | -1,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20250805 | 366 | 374 | 366 | 370 | 3,400 | -7,500 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 1% |
| 20250804 | 365 | 375 | 365 | 368 | 10,900 | 800 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250729 | 377 | 377 | 374 | 375 | 3,400 | -1,100 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250814 | 366 | 375 | 366 | 375 | 8,300 | 1,600 | 101% | ▲▲▲ | 1471 | 0 | 0 | 99% | 2% |
| 20250728 | 374 | 381 | 373 | 379 | 4,500 | -2,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250825 | 351 | 359 | 350 | 357 | 11,700 | -7,100 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 120,700 | 0 | 67,800 | 0 | 52,900 | 0 |
| 2025-08-08 | 121,900 | 0 | 68,600 | 0 | 53,300 | 0 |
| 2025-08-15 | 123,300 | 0 | 69,400 | 0 | 53,900 | 0 |
| 2025-08-22 | 125,100 | 0 | 70,300 | 0 | 54,800 | 0 |