[4379]フォトシンス:【スマートロック】スマホなどで開ける鍵システムを開発オフィス向け
Yahoo! 【グロース/25情報・通信業】 売上高:29610 当期純利益:1550 総資産:34400 時価:54億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251008 | 345 | 348 | 340 | 348 | 39,100 | -49,800 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
20251007 | 342 | 350 | 339 | 346 | 88,900 | -33,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20251006 | 338 | 349 | 334 | 345 | 122,800 | 57,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250925 | 337 | 344 | 337 | 341 | 72,800 | -4,600 | 102% | ▲ | 8282 | 0 | 0 | 100% | 5% |
20250930 | 339 | 342 | 336 | 339 | 41,100 | -22,700 | 100% | -- | 8525 | 0 | 0 | 99% | 4% |
20250929 | 336 | 343 | 336 | 339 | 63,800 | 3,100 | 101% | ▲ | 7441 | 0 | 0 | 99% | 4% |
20250922 | 333 | 344 | 331 | 339 | 56,600 | 10,700 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
20251003 | 329 | 338 | 329 | 337 | 65,600 | 6,000 | 102% | ▲ | 1471 | 0 | 3 | 99% | 4% |
20250926 | 336 | 344 | 336 | 336 | 60,700 | -12,100 | 99% | ▼ | 5888 | 0 | 0 | 98% | 3% |
20250924 | 339 | 346 | 335 | 335 | 77,400 | 20,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
20250908 | 338 | 339 | 334 | 335 | 26,000 | -200 | 99% | ▼ | 2228 | 0 | 0 | 83% | 2% |
20250919 | 337 | 337 | 328 | 333 | 45,900 | -900 | 100% | -- | 8825 | 0 | 0 | 96% | 2% |
20250918 | 332 | 339 | 331 | 333 | 46,800 | 2,700 | 102% | ▲ | 1141 | 0 | 0 | 95% | 2% |
20250916 | 332 | 332 | 328 | 332 | 28,000 | -8,100 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
20251001 | 338 | 338 | 328 | 331 | 72,200 | 31,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
20251002 | 336 | 336 | 329 | 331 | 59,600 | -12,600 | 100% | -- | 8285 | 0 | 0 | 97% | 2% |
20250911 | 330 | 335 | 328 | 330 | 21,400 | -31,300 | 100% | -- | 5885 | 0 | 18 | 90% | 0% |
20250910 | 335 | 335 | 329 | 330 | 52,700 | 6,600 | 100% | ▲ | 7441 | 0 | 0 | 89% | 0% |
20250909 | 335 | 336 | 329 | 329 | 46,100 | 20,100 | 98% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
20250917 | 332 | 332 | 327 | 328 | 44,100 | 16,100 | 99% | ▼ | 4747 | 0 | 0 | 93% | 1% |
20250912 | 330 | 331 | 325 | 325 | 36,100 | 14,700 | 98% | ▼ | 7747 | 0 | 17 | 91% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 629,000 | 0 | 412,000 | 0 | 217,000 | 0 |
2025-09-19 | 641,500 | 0 | 425,500 | 0 | 216,000 | 0 |
2025-09-26 | 622,700 | 0 | 404,700 | 0 | 218,000 | 0 |
2025-10-03 | 612,800 | 0 | 406,500 | 0 | 206,300 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-09-05 11:52 | S100WMXK | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |
2025-10-07 16:11 | S100WT3B | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |