[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/情報･通信業】 売上高:77020 当期純利益:6590 総資産:190260 時価:613億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,363 | 1,418 | 1,362 | 1,386 | 375,200 | 71,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 19% |
| 20250807 | 1,249 | 1,280 | 1,245 | 1,271 | 334,500 | 31,700 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 15% |
| 20250815 | 1,380 | 1,492 | 1,380 | 1,420 | 1,007,900 | 251,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20250805 | 1,241 | 1,260 | 1,231 | 1,255 | 345,200 | 10,300 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 13% |
| 20250808 | 1,280 | 1,292 | 1,258 | 1,271 | 504,100 | 169,600 | 100% | -- | 1114 | 0 | 4 | 100% | 15% |
| 20250820 | 1,450 | 1,464 | 1,361 | 1,384 | 537,000 | 124,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 23% |
| 20250813 | 1,207 | 1,350 | 1,202 | 1,302 | 1,908,200 | 846,000 | 103% | ▲ | 1771 | 22 | 1 | 100% | 18% |
| 20250814 | 1,296 | 1,367 | 1,289 | 1,367 | 756,700 | -1,151,500 | 105% | ▲▲ | 2222 | 0 | 1 | 100% | 23% |
| 20250819 | 1,407 | 1,432 | 1,394 | 1,420 | 412,900 | -184,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 28% |
| 20250806 | 1,240 | 1,272 | 1,236 | 1,262 | 302,800 | -42,400 | 101% | ▲▲▲ | 2282 | 0 | 6 | 100% | 14% |
| 20250825 | 1,348 | 1,391 | 1,345 | 1,362 | 303,800 | -150,300 | 102% | ▲ | 2282 | 51 | 0 | 96% | 17% |
| 20250812 | 1,281 | 1,281 | 1,244 | 1,267 | 1,062,200 | 558,100 | 100% | ▼ | 7717 | 0 | 3 | 100% | 14% |
| 20250827 | 1,380 | 1,387 | 1,312 | 1,316 | 406,800 | 31,600 | 95% | ▼ | 7717 | 0 | 0 | 93% | 10% |
| 20250902 | 1,289 | 1,290 | 1,219 | 1,224 | 361,000 | 40,100 | 96% | ▼▼▼ | 7717 | 24 | 0 | 86% | 0% |
| 20250903 | 1,217 | 1,221 | 1,181 | 1,189 | 457,300 | 96,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20250822 | 1,370 | 1,379 | 1,331 | 1,335 | 454,100 | 180,500 | 96% | ▼ | 7777 | 0 | 0 | 94% | 15% |
| 20250901 | 1,274 | 1,300 | 1,255 | 1,271 | 320,900 | 76,500 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20250821 | 1,384 | 1,421 | 1,382 | 1,390 | 273,600 | -263,400 | 100% | ▲ | 8282 | 51 | 0 | 98% | 20% |
| 20250818 | 1,390 | 1,422 | 1,367 | 1,397 | 597,400 | -410,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 26% |
| 20250905 | 1,180 | 1,209 | 1,165 | 1,196 | 382,800 | -16,000 | 101% | ▲ | 8852 | 0 | 0 | 84% | 1% |
| 20250828 | 1,316 | 1,327 | 1,293 | 1,318 | 256,100 | -150,700 | 100% | ▲ | 8882 | 51 | 0 | 93% | 8% |
| 20250829 | 1,289 | 1,322 | 1,285 | 1,285 | 244,400 | -11,700 | 97% | ▼ | 8888 | 51 | 0 | 90% | 6% |
| 20250904 | 1,180 | 1,210 | 1,169 | 1,182 | 398,800 | -58,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4419 | GOLDMAN SACHS INTERNATIONAL | 694,110 | 1% | ▼ | -63,900 |
| 2025-08-12 | 4419 | GOLDMAN SACHS INTERNATIONAL | 719,510 | 1% | ▲ | 25,400 |
| 2025-08-13 | 4419 | GOLDMAN SACHS INTERNATIONAL | 681,810 | 1% | ▼ | -37,700 |
| 2025-08-14 | 4419 | GOLDMAN SACHS INTERNATIONAL | 655,060 | 1% | ▼ | -26,750 |
| 2025-08-18 | 4419 | GOLDMAN SACHS INTERNATIONAL | 581,960 | 1% | ▼ | -73,100 |
| 2025-08-19 | 4419 | GOLDMAN SACHS INTERNATIONAL | 510,260 | 1% | ▼ | -71,700 |
| 2025-08-21 | 4419 | GOLDMAN SACHS INTERNATIONAL | 517,860 | 1% | ▲ | 7,600 |
| 2025-08-25 | 4419 | GOLDMAN SACHS INTERNATIONAL | 463,260 | 1% | ▼ | -54,600 |
| 2025-08-26 | 4419 | GOLDMAN SACHS INTERNATIONAL | 454,430 | 1% | ▼ | -8,830 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,631,100 | 100 | 704,300 | 100 | 926,800 | 0 |
| 2025-08-15 | 1,424,100 | 0 | 696,600 | 0 | 727,500 | 0 |
| 2025-08-22 | 1,373,200 | 0 | 694,700 | 0 | 678,500 | 0 |
| 2025-08-29 | 1,449,200 | 0 | 702,100 | 0 | 747,100 | 0 |