[438A]インフキュリ:決済全域をカバーする組み込み型の金融・決済基盤の開発・提供や関連コンサルティングの提供
Yahoo! 【グロース/25情報･通信業】 売上高:0 当期純利益:0 総資産:0 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,390 | 1,439 | 1,316 | 1,338 | 199,600 | 57,700 | 96% | ▼ | 1717 | 0 | 3 | 83% | 6% |
| 20251209 | 1,391 | 1,406 | 1,357 | 1,364 | 103,500 | 17,400 | 98% | ▼ | 7717 | 51 | 5 | 84% | 16% |
| 20251205 | 1,380 | 1,420 | 1,353 | 1,374 | 134,400 | -1,600 | 100% | ▼▼▼▼▼▼▼ | 2228 | 51 | 7 | 85% | 21% |
| 20251204 | 1,365 | 1,407 | 1,350 | 1,375 | 136,000 | -37,200 | 100% | ▼▼▼▼▼▼ | 8888 | 51 | 8 | 85% | 21% |
| 20251203 | 1,409 | 1,418 | 1,369 | 1,379 | 173,200 | -91,400 | 97% | ▼▼▼▼▼ | 8888 | 24 | 9 | 85% | 22% |
| 20251208 | 1,389 | 1,422 | 1,367 | 1,395 | 86,100 | -48,300 | 102% | ▲ | 2222 | 51 | 6 | 86% | 18% |
| 20251210 | 1,365 | 1,413 | 1,353 | 1,399 | 141,900 | 38,400 | 103% | ▲ | 1771 | 0 | 4 | 87% | 17% |
| 20251212 | 1,344 | 1,415 | 1,344 | 1,413 | 94,200 | -105,400 | 106% | ▲ | 8282 | 0 | 1 | 87% | 12% |
| 20251202 | 1,423 | 1,438 | 1,390 | 1,418 | 264,600 | -53,600 | 98% | ▼▼▼▼ | 8888 | 24 | 10 | 88% | 25% |
| 20251201 | 1,530 | 1,572 | 1,419 | 1,441 | 318,200 | -76,700 | 94% | ▼▼▼ | 8888 | 24 | 15 | 89% | 27% |
| 20251216 | 1,508 | 1,549 | 1,474 | 1,535 | 262,900 | -5,000 | 100% | -- | 2225 | 0 | 2 | 95% | 21% |
| 20251215 | 1,420 | 1,543 | 1,414 | 1,535 | 267,900 | 173,700 | 109% | ▲▲ | 1111 | 40 | 1 | 95% | 21% |
| 20251128 | 1,582 | 1,634 | 1,486 | 1,541 | 394,900 | -360,200 | 98% | ▼▼ | 8888 | 0 | 20 | 95% | 36% |
| 20251127 | 1,650 | 1,674 | 1,536 | 1,570 | 755,100 | -900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 39% |
| 20251224 | 1,580 | 1,614 | 1,580 | 1,581 | 88,500 | -4,900 | 100% | ▼ | 8258 | 51 | 2 | 97% | 18% |
| 20251222 | 1,603 | 1,618 | 1,550 | 1,586 | 96,600 | -60,300 | 97% | ▼ | 8528 | 0 | 0 | 97% | 19% |
| 20251223 | 1,580 | 1,625 | 1,570 | 1,586 | 93,400 | -3,200 | 100% | -- | 2285 | 0 | 3 | 97% | 19% |
| 20251218 | 1,582 | 1,610 | 1,570 | 1,588 | 117,700 | -128,000 | 100% | ▼ | 2228 | 0 | 6 | 98% | 26% |
| 20251217 | 1,550 | 1,603 | 1,543 | 1,589 | 245,700 | -17,200 | 104% | ▲ | 2222 | 0 | 3 | 98% | 26% |
| 20251126 | 1,535 | 1,624 | 1,490 | 1,617 | 756,000 | -42,000 | 106% | ▲▲▲ | 2222 | 0 | 1 | 100% | 43% |
| 20251219 | 1,566 | 1,635 | 1,550 | 1,634 | 156,900 | 39,200 | 103% | ▲ | 1771 | 0 | 5 | 100% | 22% |
| 20251226 | 1,665 | 1,680 | 1,626 | 1,655 | 138,800 | -199,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 24% |
| 20251225 | 1,589 | 1,695 | 1,589 | 1,680 | 338,600 | 250,100 | 106% | ▲ | 1111 | 0 | 1 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 840,800 | 0 | 501,000 | 0 | 339,800 | 0 |
| 2025-12-05 | 711,800 | 0 | 463,200 | 0 | 248,600 | 0 |
| 2025-12-12 | 703,900 | 0 | 485,900 | 0 | 218,000 | 0 |
| 2025-12-19 | 727,400 | 0 | 547,500 | 0 | 179,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-30 15:30 | S100WUQ5 | 丸山 弘毅 | 大量保有報告書 |
| 2025-10-30 15:31 | S100WUQ8 | 来田 武則 | 大量保有報告書 |
| 2025-10-31 11:48 | S100WXOF | 株式会社三井住友銀行 | 大量保有報告書 |
| 2025-10-31 17:06 | S100WXVP | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| 2025-11-04 16:37 | S100WYE3 | ＳＢＩインベストメント株式会社 | 変更報告書 |
| 2025-11-06 15:36 | S100WZ4O | ＳＢＩインベストメント株式会社 | 変更報告書 |
| 2025-11-11 16:44 | S100X19R | ＳＢＩインベストメント株式会社 | 変更報告書 |