[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:497億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 956 | 956 | 919 | 943 | 500,100 | 226,100 | 98% | ▼▼ | 7777 | 0 | 14 | 76% | 1% |
| 20251209 | 928 | 940 | 913 | 926 | 381,000 | -119,100 | 98% | ▼▼▼ | 8888 | 24 | 13 | 74% | 0% |
| 20251210 | 920 | 922 | 907 | 912 | 337,400 | -43,600 | 98% | ▼▼▼▼ | 8888 | 24 | 12 | 73% | 0% |
| 20251211 | 913 | 920 | 860 | 872 | 695,800 | 358,400 | 96% | ▼▼▼▼▼ | 7777 | 24 | 11 | 79% | 0% |
| 20251212 | 860 | 891 | 856 | 872 | 497,200 | -198,600 | 100% | -- | 8885 | 0 | 2 | 79% | 0% |
| 20251215 | 880 | 928 | 879 | 924 | 391,100 | -106,100 | 106% | ▲ | 2222 | 0 | 2 | 84% | 6% |
| 20251216 | 912 | 967 | 904 | 958 | 603,900 | 212,800 | 104% | ▲▲ | 1111 | 40 | 1 | 87% | 10% |
| 20251217 | 950 | 951 | 886 | 894 | 659,700 | 55,800 | 93% | ▼ | 7717 | 0 | 7 | 81% | 3% |
| 20251218 | 924 | 936 | 901 | 925 | 407,400 | -252,300 | 103% | ▲ | 8282 | 0 | 6 | 84% | 6% |
| 20251219 | 927 | 940 | 922 | 931 | 278,500 | -128,900 | 101% | ▲▲ | 2222 | 0 | 5 | 84% | 7% |
| 20251222 | 946 | 950 | 927 | 940 | 338,300 | 59,800 | 101% | ▲▲▲ | 1111 | 51 | 4 | 85% | 8% |
| 20251223 | 925 | 935 | 920 | 930 | 392,000 | 53,700 | 99% | ▼ | 7777 | 0 | 3 | 84% | 7% |
| 20251224 | 935 | 969 | 929 | 954 | 404,400 | 12,400 | 103% | ▲ | 1111 | 0 | 2 | 90% | 9% |
| 20251225 | 967 | 1,030 | 958 | 1,024 | 433,400 | 29,000 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 17% |
| 20251226 | 1,005 | 1,022 | 993 | 1,019 | 338,600 | -94,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 17% |
| 20251229 | 1,018 | 1,032 | 1,003 | 1,007 | 188,100 | -150,500 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 15% |
| 20251230 | 1,002 | 1,012 | 981 | 989 | 216,500 | 28,400 | 98% | ▼▼▼ | 7777 | 51 | 0 | 97% | 13% |
| 20260105 | 1,002 | 1,002 | 935 | 945 | 380,800 | 164,300 | 96% | ▼▼▼▼ | 7747 | 24 | 0 | 92% | 8% |
| 20260106 | 945 | 979 | 945 | 979 | 160,500 | -220,300 | 104% | ▲ | 8282 | 51 | 0 | 96% | 12% |
| 20260107 | 977 | 988 | 961 | 970 | 170,400 | 9,900 | 99% | ▼ | 1117 | 51 | 0 | 95% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 4419 | GOLDMAN SACHS INTERNATIONAL | 1,054,240 | 2% | ▲ | 66,100 |
| 2025-12-30 | 4419 | GOLDMAN SACHS INTERNATIONAL | 988,140 | 2% | ▲ | 23,400 |
| 2025-12-26 | 4419 | GOLDMAN SACHS INTERNATIONAL | 964,740 | 2% | ▼ | -14,600 |
| 2025-12-24 | 4419 | GOLDMAN SACHS INTERNATIONAL | 979,340 | 2% | ▲ | 49,200 |
| 2025-12-19 | 4419 | GOLDMAN SACHS INTERNATIONAL | 930,140 | 2% | ▲ | 37,100 |
| 2025-12-18 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 257,363 | 1% | ▲ | |
| 2025-12-16 | 4419 | GOLDMAN SACHS INTERNATIONAL | 893,040 | 2% | ▲ | 33,700 |
| 2025-12-15 | 4419 | GOLDMAN SACHS INTERNATIONAL | 859,340 | 2% | ▼ | -28,200 |
| 2025-12-12 | 4419 | GOLDMAN SACHS INTERNATIONAL | 887,540 | 2% | ▲ | 68,540 |
| 2025-12-11 | 4419 | GOLDMAN SACHS INTERNATIONAL | 819,000 | 2% | ▼ | -5,600 |
| 2025-12-10 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 217,063 | 0% | ▼ | -84,200 |
| 2025-12-09 | 4419 | GOLDMAN SACHS INTERNATIONAL | 824,600 | 2% | ▲ | 5,100 |
| 2025-12-08 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 301,263 | 1% | ▼ | -50,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,539,800 | 0 | 718,200 | 0 | 821,600 | 0 |
| 2025-12-19 | 1,564,500 | 0 | 749,400 | 0 | 815,100 | 0 |
| 2025-12-12 | 1,518,900 | 0 | 717,300 | 0 | 801,600 | 0 |