[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:650億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,384 | 1,421 | 1,382 | 1,390 | 273,600 | -263,400 | 100% | ▲ | 8282 | 51 | 0 | 98% | 20% |
| 20250825 | 1,348 | 1,391 | 1,345 | 1,362 | 303,800 | -150,300 | 102% | ▲ | 2282 | 51 | 0 | 96% | 17% |
| 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% |
| 20250911 | 1,215 | 1,231 | 1,202 | 1,210 | 209,700 | -7,700 | 100% | ▲▲ | 2222 | 51 | 0 | 85% | 2% |
| 20250916 | 1,291 | 1,301 | 1,256 | 1,261 | 456,800 | 184,600 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20250826 | 1,363 | 1,418 | 1,362 | 1,386 | 375,200 | 71,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 19% |
| 20250912 | 1,235 | 1,236 | 1,215 | 1,231 | 272,200 | 62,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 87% | 4% |
| 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% |
| 20250904 | 1,180 | 1,210 | 1,169 | 1,182 | 398,800 | -58,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 8 | 83% | 0% |
| 20250918 | 1,255 | 1,286 | 1,241 | 1,268 | 240,300 | -42,800 | 103% | ▲ | 2222 | 0 | 0 | 91% | 7% |
| 20250818 | 1,390 | 1,422 | 1,367 | 1,397 | 597,400 | -410,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 26% |
| 20250917 | 1,249 | 1,249 | 1,212 | 1,237 | 283,100 | -173,700 | 98% | ▼ | 8888 | 0 | 0 | 89% | 5% |
| 20250910 | 1,199 | 1,207 | 1,170 | 1,205 | 217,400 | -59,200 | 101% | ▲ | 8882 | 0 | 4 | 85% | 2% |
| 20250909 | 1,217 | 1,237 | 1,174 | 1,190 | 276,600 | 37,100 | 99% | ▼ | 1717 | 0 | 0 | 84% | 1% |
| 20250908 | 1,210 | 1,220 | 1,189 | 1,200 | 239,500 | -143,300 | 100% | ▲▲ | 2222 | 0 | 0 | 85% | 2% |
| 20250905 | 1,180 | 1,209 | 1,165 | 1,196 | 382,800 | -16,000 | 101% | ▲ | 8852 | 0 | 7 | 84% | 1% |
| 20250901 | 1,274 | 1,300 | 1,255 | 1,271 | 320,900 | 76,500 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20250827 | 1,380 | 1,387 | 1,312 | 1,316 | 406,800 | 31,600 | 95% | ▼ | 7717 | 0 | 0 | 93% | 10% |
| 20250822 | 1,370 | 1,379 | 1,331 | 1,335 | 454,100 | 180,500 | 96% | ▼ | 7777 | 0 | 0 | 94% | 15% |
| 20250820 | 1,450 | 1,464 | 1,361 | 1,384 | 537,000 | 124,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 23% |
| 20250819 | 1,407 | 1,432 | 1,394 | 1,420 | 412,900 | -184,500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-08 | 4419 | モルガン・スタンレーMUFG証券株式会社 | 274,200 | 1% | ▲ | |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,373,200 | 0 | 694,700 | 0 | 678,500 | 0 |
| 2025-08-29 | 1,449,200 | 0 | 702,100 | 0 | 747,100 | 0 |
| 2025-09-05 | 1,425,000 | 0 | 657,300 | 0 | 767,700 | 0 |
| 2025-09-12 | 1,439,200 | 0 | 659,600 | 0 | 779,600 | 0 |