[4444]インフォネ:【ホームページ制作】ＷEBサイトのデザインや運用を
Yahoo! 【グロース/25情報･通信業】 売上高:20100 当期純利益:960 総資産:20570 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 931 | 931 | 910 | 910 | 3,500 | 2,300 | 99% | ▼▼▼ | 1717 | 0 | 0 | 98% | 8% |
| 20260114 | 919 | 934 | 919 | 925 | 1,100 | -2,400 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260115 | 928 | 932 | 915 | 932 | 4,000 | 2,900 | 101% | ▲▲ | 7711 | 0 | 0 | 100% | 10% |
| 20260116 | 937 | 937 | 915 | 915 | 2,900 | -1,100 | 98% | ▼ | 2528 | 0 | 0 | 98% | 8% |
| 20260119 | 915 | 934 | 907 | 926 | 4,000 | 1,100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20260120 | 932 | 933 | 920 | 933 | 1,200 | -2,800 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20260121 | 921 | 934 | 921 | 924 | 1,400 | 200 | 99% | ▼ | 1177 | 0 | 0 | 99% | 9% |
| 20260122 | 932 | 935 | 920 | 920 | 1,600 | 200 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 9% |
| 20260123 | 920 | 930 | 920 | 930 | 2,000 | 400 | 101% | ▲ | 7471 | 0 | 0 | 100% | 10% |
| 20260126 | 938 | 938 | 923 | 923 | 1,900 | -100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260127 | 938 | 938 | 932 | 933 | 1,900 | 0 | 101% | ▲ | 5252 | 0 | 0 | 100% | 10% |
| 20260128 | 932 | 932 | 910 | 910 | 2,600 | 700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260129 | 911 | 912 | 897 | 901 | 2,100 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260130 | 900 | 901 | 900 | 900 | 800 | -1,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 96% | 2% |
| 20260202 | 909 | 920 | 908 | 908 | 600 | -200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260203 | 898 | 914 | 898 | 914 | 800 | 200 | 101% | ▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20260204 | 907 | 907 | 907 | 907 | 700 | -100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20260205 | 904 | 904 | 900 | 902 | 1,100 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260206 | 902 | 924 | 902 | 923 | 1,800 | 700 | 102% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20260209 | 908 | 930 | 908 | 920 | 2,300 | 500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20260210 | 919 | 924 | 916 | 924 | 1,200 | -1,100 | 100% | ▲ | 8222 | 0 | 0 | 99% | 3% |
| 20260212 | 928 | 934 | 920 | 920 | 1,800 | 600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 24,000 | 0 | 13,400 | 0 | 10,600 | 0 |
| 2026-01-30 | 23,700 | 0 | 13,400 | 0 | 10,300 | 0 |
| 2026-01-23 | 23,500 | 0 | 13,600 | 0 | 9,900 | 0 |
| 2026-01-16 | 23,600 | 0 | 13,600 | 0 | 10,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-03 13:26 | S100X8BJ | 株式会社フォーカスキャピタル | 変更報告書 |
| 2024-11-19 16:18 | S100UT8W | 株式会社フォーカスキャピタル | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-11-01 16:58 | S100UMAE | 株式会社フォーカスキャピタル | 変更報告書 |