[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:628億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,314 | 1,349 | 1,309 | 1,320 | 225,800 | 45,200 | 100% | ▲ | 1171 | 0 | 0 | 99% | 12% |
| 20251010 | 1,187 | 1,237 | 1,182 | 1,225 | 309,200 | -10,100 | 104% | ▲ | 2282 | 0 | 0 | 92% | 6% |
| 20251009 | 1,229 | 1,235 | 1,174 | 1,178 | 319,300 | 203,000 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251008 | 1,238 | 1,238 | 1,213 | 1,226 | 116,300 | -62,400 | 100% | ▼ | 8588 | 0 | 0 | 92% | 6% |
| 20251007 | 1,246 | 1,247 | 1,213 | 1,229 | 178,700 | -201,700 | 100% | -- | 8225 | 0 | 0 | 92% | 6% |
| 20251003 | 1,191 | 1,226 | 1,190 | 1,212 | 321,200 | -112,100 | 105% | ▲ | 2222 | 0 | 0 | 91% | 5% |
| 20251001 | 1,260 | 1,260 | 1,178 | 1,182 | 631,100 | 346,900 | 92% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250930 | 1,335 | 1,354 | 1,282 | 1,289 | 284,200 | 125,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20250909 | 1,217 | 1,237 | 1,174 | 1,190 | 276,600 | 37,100 | 99% | ▼ | 1717 | 0 | 9 | 84% | 1% |
| 20250925 | 1,333 | 1,335 | 1,305 | 1,314 | 180,600 | -33,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250924 | 1,304 | 1,339 | 1,280 | 1,329 | 214,000 | -177,300 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 12% |
| 20250922 | 1,258 | 1,323 | 1,258 | 1,310 | 391,300 | 86,900 | 105% | ▲ | 1171 | 0 | 2 | 95% | 11% |
| 20250919 | 1,269 | 1,270 | 1,219 | 1,250 | 304,400 | 64,100 | 99% | ▼ | 7717 | 0 | 0 | 90% | 6% |
| 20250918 | 1,255 | 1,286 | 1,241 | 1,268 | 240,300 | -42,800 | 103% | ▲ | 2222 | 0 | 4 | 91% | 7% |
| 20250917 | 1,249 | 1,249 | 1,212 | 1,237 | 283,100 | -173,700 | 98% | ▼ | 8888 | 0 | 5 | 89% | 5% |
| 20250910 | 1,199 | 1,207 | 1,170 | 1,205 | 217,400 | -59,200 | 101% | ▲ | 8882 | 0 | 4 | 85% | 2% |
| 20251002 | 1,184 | 1,208 | 1,150 | 1,158 | 433,300 | -197,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20251006 | 1,242 | 1,250 | 1,203 | 1,229 | 380,400 | 59,200 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20250916 | 1,291 | 1,301 | 1,256 | 1,261 | 456,800 | 184,600 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20250912 | 1,235 | 1,236 | 1,215 | 1,231 | 272,200 | 62,500 | 102% | ▲▲▲ | 1111 | 40 | 6 | 87% | 4% |
| 20250929 | 1,315 | 1,351 | 1,314 | 1,328 | 159,100 | -66,700 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20250911 | 1,215 | 1,231 | 1,202 | 1,210 | 209,700 | -7,700 | 100% | ▲▲ | 2222 | 51 | 7 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 4419 | GOLDMAN SACHS INTERNATIONAL | 462,230 | 1% | ▲ | 7,800 |
| 2025-09-11 | 4419 | GOLDMAN SACHS INTERNATIONAL | 460,830 | 1% | ▼ | -1,400 |
| 2025-09-12 | 4419 | GOLDMAN SACHS INTERNATIONAL | 484,030 | 1% | ▲ | 23,200 |
| 2025-09-17 | 4419 | GOLDMAN SACHS INTERNATIONAL | 459,230 | 1% | ▼ | -24,800 |
| 2025-09-22 | 4419 | GOLDMAN SACHS INTERNATIONAL | 470,530 | 1% | ▲ | 11,300 |
| 2025-09-24 | 4419 | GOLDMAN SACHS INTERNATIONAL | 434,630 | 1% | ▼ | -35,900 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,439,200 | 0 | 659,600 | 0 | 779,600 | 0 |
| 2025-09-19 | 1,403,700 | 0 | 658,900 | 0 | 744,800 | 0 |
| 2025-09-26 | 1,381,400 | 0 | 668,700 | 0 | 712,700 | 0 |
| 2025-10-03 | 1,413,800 | 0 | 710,300 | 0 | 703,500 | 0 |