[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:584億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,315 | 1,351 | 1,314 | 1,328 | 159,100 | -66,700 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250930 | 1,335 | 1,354 | 1,282 | 1,289 | 284,200 | 125,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20251022 | 1,290 | 1,300 | 1,265 | 1,294 | 238,100 | -14,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 12% |
| 20251021 | 1,272 | 1,278 | 1,246 | 1,276 | 252,700 | -5,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 10% |
| 20251020 | 1,227 | 1,272 | 1,213 | 1,272 | 258,600 | 53,500 | 106% | ▲ | 1111 | 0 | 3 | 96% | 10% |
| 20251023 | 1,290 | 1,290 | 1,239 | 1,264 | 278,400 | 40,300 | 98% | ▼ | 7747 | 0 | 0 | 95% | 9% |
| 20251028 | 1,220 | 1,224 | 1,188 | 1,189 | 238,200 | 28,100 | 97% | ▼ | 7717 | 0 | 0 | 92% | 3% |
| 20251027 | 1,213 | 1,243 | 1,209 | 1,220 | 210,100 | -242,400 | 101% | ▲ | 2282 | 0 | 0 | 92% | 5% |
| 20251006 | 1,242 | 1,250 | 1,203 | 1,229 | 380,400 | 59,200 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20251007 | 1,246 | 1,247 | 1,213 | 1,229 | 178,700 | -201,700 | 100% | -- | 8225 | 0 | 0 | 92% | 6% |
| 20251008 | 1,238 | 1,238 | 1,213 | 1,226 | 116,300 | -62,400 | 100% | ▼ | 8588 | 0 | 0 | 92% | 6% |
| 20251010 | 1,187 | 1,237 | 1,182 | 1,225 | 309,200 | -10,100 | 104% | ▲ | 2282 | 0 | 6 | 92% | 6% |
| 20251015 | 1,201 | 1,230 | 1,191 | 1,219 | 213,200 | -242,600 | 103% | ▲ | 8282 | 0 | 4 | 92% | 5% |
| 20251016 | 1,230 | 1,243 | 1,203 | 1,208 | 195,100 | -18,100 | 99% | ▼ | 2228 | 0 | 5 | 91% | 4% |
| 20251024 | 1,234 | 1,239 | 1,196 | 1,206 | 452,500 | 174,100 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20251003 | 1,191 | 1,226 | 1,190 | 1,212 | 321,200 | -112,100 | 105% | ▲ | 2222 | 0 | 11 | 91% | 5% |
| 20251017 | 1,203 | 1,225 | 1,184 | 1,197 | 205,100 | 10,000 | 99% | ▼▼ | 7777 | 0 | 2 | 90% | 3% |
| 20251014 | 1,214 | 1,260 | 1,171 | 1,185 | 455,800 | 146,600 | 97% | ▼ | 1717 | 0 | 6 | 89% | 2% |
| 20251009 | 1,229 | 1,235 | 1,174 | 1,178 | 319,300 | 203,000 | 96% | ▼▼ | 7777 | 0 | 9 | 89% | 2% |
| 20251001 | 1,260 | 1,260 | 1,178 | 1,182 | 631,100 | 346,900 | 92% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251030 | 1,141 | 1,160 | 1,124 | 1,153 | 298,700 | -23,500 | 101% | ▲ | 8882 | 0 | 0 | 89% | 1% |
| 20251029 | 1,181 | 1,182 | 1,135 | 1,139 | 322,200 | 84,000 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251031 | 1,135 | 1,166 | 1,132 | 1,140 | 295,200 | -3,500 | 99% | ▼ | 2288 | 0 | 0 | 88% | 0% |
| 20251002 | 1,184 | 1,208 | 1,150 | 1,158 | 433,300 | -197,800 | 98% | ▼▼▼ | 8888 | 24 | 12 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 315,400 | 1% | ▲ | 41,200 |
| 2025-10-01 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 307,000 | 1% | ▼ | -8,400 |
| 2025-10-02 | 4419 | GOLDMAN SACHS INTERNATIONAL | 462,730 | 1% | ▲ | 28,100 |
| 2025-10-03 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 322,400 | 1% | ▲ | 15,400 |
| 2025-10-03 | 4419 | GOLDMAN SACHS INTERNATIONAL | 423,330 | 1% | ▼ | -39,400 |
| 2025-10-06 | 4419 | GOLDMAN SACHS INTERNATIONAL | 405,530 | 1% | ▼ | -17,800 |
| 2025-10-08 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 297,700 | 1% | ▼ | -24,700 |
| 2025-10-14 | 4419 | GOLDMAN SACHS INTERNATIONAL | 416,110 | 1% | ▲ | 10,580 |
| 2025-10-17 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 308,000 | 1% | ▲ | 10,300 |
| 2025-10-20 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 305,000 | 1% | ▼ | -3,000 |
| 2025-10-21 | 4419 | JPM Securities Japan Co Ltd. | 259,100 | 1% | ▲ | |
| 2025-10-27 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 236,400 | 0% | ▼ | -68,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,413,800 | 0 | 710,300 | 0 | 703,500 | 0 |
| 2025-10-10 | 1,427,800 | 0 | 690,300 | 0 | 737,500 | 0 |
| 2025-10-17 | 1,430,700 | 0 | 684,300 | 0 | 746,400 | 0 |
| 2025-10-24 | 1,414,300 | 0 | 702,400 | 0 | 711,900 | 0 |