[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 1,220 | 1,220 | 1,131 | 1,132 | 384,200 | 206,000 | 93% | ▼▼ | 7777 | 0 | 5 | 78% | 0% |
| 20251111 | 1,209 | 1,230 | 1,175 | 1,180 | 194,500 | -15,000 | 98% | ▼ | 2228 | 0 | 3 | 81% | 4% |
| 20251112 | 1,180 | 1,201 | 1,168 | 1,200 | 110,400 | -84,100 | 102% | ▲ | 8882 | 0 | 2 | 83% | 6% |
| 20251128 | 1,582 | 1,634 | 1,486 | 1,541 | 394,900 | -360,200 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 36% |
| 20251114 | 1,270 | 1,334 | 1,264 | 1,328 | 296,000 | -825,100 | 103% | ▲▲▲ | 8282 | 0 | 2 | 92% | 17% |
| 20251117 | 1,337 | 1,345 | 1,301 | 1,345 | 181,400 | -114,600 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 93% | 19% |
| 20251118 | 1,320 | 1,339 | 1,293 | 1,301 | 184,100 | 2,700 | 97% | ▼ | 7777 | 0 | 4 | 90% | 15% |
| 20251119 | 1,302 | 1,346 | 1,262 | 1,321 | 183,300 | -800 | 102% | ▲ | 2882 | 0 | 3 | 91% | 17% |
| 20251120 | 1,330 | 1,340 | 1,264 | 1,264 | 167,800 | -15,500 | 96% | ▼ | 8228 | 0 | 2 | 87% | 12% |
| 20251127 | 1,650 | 1,674 | 1,536 | 1,570 | 755,100 | -900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 39% |
| 20251126 | 1,535 | 1,624 | 1,490 | 1,617 | 756,000 | -42,000 | 106% | ▲▲▲ | 2222 | 0 | 1 | 100% | 43% |
| 20251121 | 1,251 | 1,414 | 1,240 | 1,399 | 430,700 | 262,900 | 111% | ▲ | 1771 | 10 | 1 | 96% | 24% |
| 20251203 | 1,409 | 1,418 | 1,369 | 1,379 | 173,200 | -91,400 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 85% | 22% |
| 20251202 | 1,423 | 1,438 | 1,390 | 1,418 | 264,600 | -53,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 25% |
| 20251201 | 1,530 | 1,572 | 1,419 | 1,441 | 318,200 | -76,700 | 94% | ▼▼▼ | 8888 | 24 | 0 | 89% | 27% |
| 20251125 | 1,419 | 1,538 | 1,406 | 1,527 | 798,000 | 367,300 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 35% |
| 20251113 | 1,309 | 1,360 | 1,246 | 1,286 | 1,121,100 | 1,010,700 | 107% | ▲▲ | 1111 | 40 | 7 | 89% | 14% |
| 20251204 | 1,365 | 1,407 | 1,350 | 1,375 | 136,000 | -37,200 | 100% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 85% | 21% |
| 20251105 | 1,219 | 1,234 | 1,158 | 1,233 | 155,000 | -23,600 | 101% | ▲▲▲ | 2822 | 51 | 7 | 85% | 7% |
| 20251205 | 1,380 | 1,420 | 1,353 | 1,374 | 134,400 | -1,600 | 100% | ▼▼▼▼▼▼▼ | 2228 | 51 | 0 | 85% | 21% |
| 20251110 | 1,133 | 1,209 | 1,113 | 1,205 | 209,500 | -174,700 | 106% | ▲ | 8882 | 51 | 1 | 83% | 6% |
| 20251106 | 1,236 | 1,262 | 1,206 | 1,223 | 178,200 | 23,200 | 99% | ▼ | 1117 | 51 | 7 | 84% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 958,600 | 0 | 602,200 | 0 | 356,400 | 0 |
| 2025-11-14 | 862,600 | 0 | 525,900 | 0 | 336,700 | 0 |
| 2025-11-21 | 854,600 | 0 | 575,800 | 0 | 278,800 | 0 |
| 2025-11-28 | 840,800 | 0 | 501,000 | 0 | 339,800 | 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 |