[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:558億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251112 | 1,205 | 1,263 | 1,195 | 1,248 | 627,500 | 258,600 | 103% | ▲▲▲▲ | 1171 | 0 | 0 | 96% | 11% |
| 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% |
| 20251111 | 1,210 | 1,216 | 1,192 | 1,214 | 368,900 | 119,900 | 104% | ▲▲▲ | 1111 | 40 | 0 | 94% | 8% |
| 20251027 | 1,213 | 1,243 | 1,209 | 1,220 | 210,100 | -242,400 | 101% | ▲ | 2282 | 0 | 0 | 92% | 5% |
| 20251028 | 1,220 | 1,224 | 1,188 | 1,189 | 238,200 | 28,100 | 97% | ▼ | 7717 | 0 | 0 | 92% | 3% |
| 20251024 | 1,234 | 1,239 | 1,196 | 1,206 | 452,500 | 174,100 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20251110 | 1,137 | 1,175 | 1,130 | 1,162 | 249,000 | 124,400 | 102% | ▲▲ | 1111 | 51 | 2 | 90% | 4% |
| 20251030 | 1,141 | 1,160 | 1,124 | 1,153 | 298,700 | -23,500 | 101% | ▲ | 8882 | 0 | 8 | 89% | 1% |
| 20251104 | 1,166 | 1,174 | 1,124 | 1,146 | 401,800 | 106,600 | 101% | ▲ | 1711 | 0 | 7 | 89% | 1% |
| 20251105 | 1,139 | 1,144 | 1,097 | 1,144 | 384,400 | -17,400 | 100% | ▼ | 8888 | 0 | 5 | 88% | 0% |
| 20251107 | 1,123 | 1,134 | 1,116 | 1,134 | 124,600 | -196,400 | 101% | ▲ | 8882 | 0 | 3 | 88% | 1% |
| 20251031 | 1,135 | 1,166 | 1,132 | 1,140 | 295,200 | -3,500 | 99% | ▼ | 2288 | 0 | 7 | 88% | 0% |
| 20251029 | 1,181 | 1,182 | 1,135 | 1,139 | 322,200 | 84,000 | 96% | ▼▼ | 7777 | 0 | 10 | 88% | 0% |
| 20251106 | 1,134 | 1,153 | 1,119 | 1,120 | 321,000 | -63,400 | 98% | ▼▼ | 2288 | 0 | 4 | 87% | 0% |
| 20251120 | 1,085 | 1,125 | 1,081 | 1,089 | 583,200 | -217,000 | 105% | ▲▲▲ | 2222 | 0 | 0 | 86% | 16% |
| 20251119 | 995 | 1,083 | 972 | 1,040 | 800,200 | -312,300 | 102% | ▲▲ | 2882 | 0 | 2 | 80% | 11% |
| 20251118 | 1,010 | 1,079 | 1,004 | 1,022 | 1,112,500 | 610,700 | 109% | ▲ | 1111 | 0 | 3 | 79% | 9% |
| 20251113 | 992 | 1,036 | 948 | 948 | 2,551,000 | 1,923,500 | 76% | ▼ | 7777 | 0 | 6 | 73% | 0% |
| 20251114 | 949 | 996 | 938 | 939 | 1,477,900 | -1,073,100 | 99% | ▼▼ | 8888 | 0 | 3 | 73% | 0% |
| 20251117 | 925 | 956 | 913 | 935 | 501,800 | -976,100 | 100% | ▼▼▼ | 8888 | 24 | 2 | 72% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-29 | 4419 | GOLDMAN SACHS INTERNATIONAL | 465,350 | 1% | ▲ | 49,240 |
| 2025-11-10 | 4419 | GOLDMAN SACHS INTERNATIONAL | 532,150 | 1% | ▲ | 66,800 |
| 2025-11-11 | 4419 | GOLDMAN SACHS INTERNATIONAL | 567,350 | 1% | ▲ | 35,200 |
| 2025-11-13 | 4419 | GOLDMAN SACHS INTERNATIONAL | 761,550 | 1% | ▲ | 194,200 |
| 2025-11-13 | 4419 | JPM Securities Japan Co Ltd. | 312,500 | 1% | ▲ | |
| 2025-11-13 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 282,100 | 1% | ▲ | |
| 2025-11-14 | 4419 | JPM Securities Japan Co Ltd. | 175,400 | 0% | ▼ | -137,100 |
| 2025-11-14 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 432,900 | 1% | ▲ | 150,800 |
| 2025-11-14 | 4419 | GOLDMAN SACHS INTERNATIONAL | 843,850 | 2% | ▲ | 82,300 |
| 2025-11-17 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 475,800 | 1% | ▲ | 42,900 |
| 2025-11-18 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 516,900 | 1% | ▲ | 41,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,414,300 | 0 | 702,400 | 0 | 711,900 | 0 |
| 2025-10-31 | 1,348,400 | 0 | 716,100 | 0 | 632,300 | 0 |
| 2025-11-07 | 1,343,500 | 0 | 695,600 | 0 | 647,900 | 0 |
| 2025-11-14 | 1,594,400 | 0 | 740,500 | 0 | 853,900 | 0 |