[4419]フィナＨＤ:【フィンテック】金融のクラウド基幹システムをSａａS型で提供
Yahoo! 【グロース/25情報･通信業】 売上高:77020 当期純利益:6590 総資産:190260 時価:692億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,103 | 1,146 | 1,103 | 1,117 | 256,900 | 23,900 | 101% | ▲▲ | 1111 | 51 | 3 | 95% | 12% |
| 20260501 | 1,098 | 1,154 | 1,075 | 1,126 | 412,000 | 155,100 | 101% | ▲▲▲ | 1771 | 0 | 2 | 95% | 13% |
| 20260507 | 1,156 | 1,194 | 1,124 | 1,165 | 596,600 | 184,600 | 103% | ▲▲▲▲ | 1111 | 40 | 2 | 99% | 17% |
| 20260508 | 1,210 | 1,299 | 1,210 | 1,281 | 814,700 | 218,100 | 110% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 28% |
| 20260511 | 1,285 | 1,302 | 1,241 | 1,275 | 584,900 | -229,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 28% |
| 20260512 | 1,266 | 1,301 | 1,243 | 1,255 | 812,800 | 227,900 | 98% | ▼▼ | 7177 | 0 | 14 | 98% | 26% |
| 20260513 | 1,428 | 1,458 | 1,279 | 1,287 | 2,436,800 | 1,624,000 | 103% | ▲ | 1111 | 22 | 0 | 100% | 29% |
| 20260514 | 1,245 | 1,267 | 1,145 | 1,160 | 1,587,300 | -849,500 | 90% | ▼ | 8888 | 22 | 12 | 90% | 16% |
| 20260515 | 1,190 | 1,223 | 1,123 | 1,142 | 526,600 | -1,060,700 | 98% | ▼▼ | 8888 | 0 | 10 | 89% | 9% |
| 20260518 | 1,172 | 1,183 | 1,084 | 1,104 | 723,400 | 196,800 | 97% | ▼▼▼ | 7777 | 24 | 8 | 86% | 0% |
| 20260519 | 1,186 | 1,247 | 1,161 | 1,205 | 660,900 | -62,500 | 109% | ▲ | 2222 | 0 | 7 | 94% | 9% |
| 20260520 | 1,234 | 1,238 | 1,187 | 1,218 | 473,200 | -187,700 | 101% | ▲▲ | 8222 | 0 | 8 | 95% | 11% |
| 20260521 | 1,238 | 1,255 | 1,179 | 1,200 | 561,600 | 88,400 | 99% | ▼ | 1717 | 51 | 7 | 93% | 9% |
| 20260522 | 1,190 | 1,204 | 1,131 | 1,173 | 599,500 | 37,900 | 98% | ▼▼ | 7777 | 0 | 5 | 91% | 7% |
| 20260525 | 1,177 | 1,227 | 1,146 | 1,219 | 541,900 | -57,600 | 104% | ▲ | 2282 | 51 | 3 | 95% | 11% |
| 20260526 | 1,205 | 1,213 | 1,158 | 1,162 | 491,800 | -50,100 | 95% | ▼ | 8228 | 51 | 4 | 90% | 6% |
| 20260527 | 1,250 | 1,310 | 1,221 | 1,248 | 794,800 | 303,000 | 107% | ▲ | 1111 | 0 | 3 | 97% | 13% |
| 20260528 | 1,278 | 1,343 | 1,235 | 1,260 | 974,300 | 179,500 | 101% | ▲▲ | 1111 | 40 | 2 | 98% | 14% |
| 20260529 | 1,251 | 1,364 | 1,247 | 1,349 | 964,600 | -9,700 | 107% | ▲▲▲ | 2282 | 0 | 1 | 100% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-27 | 4419 | GOLDMAN SACHS INTERNATIONAL | 462,040 | 1% | ▼ | -5,200 |
| 2026-05-22 | 4419 | GOLDMAN SACHS INTERNATIONAL | 467,240 | 1% | ▲ | 15,100 |
| 2026-05-21 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 255,226 | 0% | ▼ | -55,300 |
| 2026-05-20 | 4419 | GOLDMAN SACHS INTERNATIONAL | 452,140 | 1% | ▼ | -65,161 |
| 2026-05-15 | 4419 | GOLDMAN SACHS INTERNATIONAL | 517,301 | 1% | ▼ | -13,900 |
| 2026-05-14 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 310,526 | 1% | ▼ | -19,700 |
| 2026-05-13 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 330,226 | 1% | ▼ | -106,500 |
| 2026-05-13 | 4419 | GOLDMAN SACHS INTERNATIONAL | 531,201 | 1% | ▼ | -94,739 |
| 2026-05-12 | 4419 | GOLDMAN SACHS INTERNATIONAL | 625,940 | 1% | ▲ | 38,300 |
| 2026-05-11 | 4419 | GOLDMAN SACHS INTERNATIONAL | 587,640 | 1% | ▲ | 30,800 |
| 2026-05-11 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 436,726 | 1% | ▼ | -30,500 |
| 2026-05-08 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 467,226 | 1% | ▲ | 2,200 |
| 2026-05-01 | 4419 | GOLDMAN SACHS INTERNATIONAL | 556,840 | 1% | ▲ | 78,600 |
| 2026-04-30 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 465,026 | 1% | ▼ | -25,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 2,755,700 | 0 | 2,068,500 | 0 | 687,200 | 0 |
| 2026-05-15 | 2,866,200 | 0 | 2,204,700 | 0 | 661,500 | 0 |
| 2026-05-01 | 2,034,600 | 0 | 1,488,600 | 0 | 546,000 | 0 |