[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:20億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,095 | 1,099 | 1,081 | 1,081 | 6,300 | 3,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 5% |
20250910 | 1,081 | 1,090 | 1,075 | 1,090 | 4,900 | -1,400 | 101% | ▲ | 8882 | 0 | 11 | 96% | 6% |
20250911 | 1,082 | 1,099 | 1,082 | 1,097 | 2,600 | -2,300 | 101% | ▲▲ | 2222 | 0 | 10 | 99% | 7% |
20250912 | 1,086 | 1,110 | 1,086 | 1,100 | 2,900 | 300 | 100% | ▲▲▲ | 1111 | 0 | 9 | 99% | 7% |
20250916 | 1,100 | 1,100 | 1,089 | 1,091 | 7,800 | 4,900 | 99% | ▼ | 7117 | 0 | 0 | 98% | 3% |
20250917 | 1,091 | 1,124 | 1,082 | 1,085 | 14,100 | 6,300 | 99% | ▼▼ | 1777 | 0 | 7 | 98% | 2% |
20250918 | 1,087 | 1,099 | 1,080 | 1,083 | 6,800 | -7,300 | 100% | ▼▼▼ | 8888 | 0 | 6 | 97% | 0% |
20250919 | 1,113 | 1,113 | 1,086 | 1,086 | 3,700 | -3,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 0% |
20250922 | 1,112 | 1,112 | 1,087 | 1,095 | 5,900 | 2,200 | 101% | ▲▲ | 7171 | 0 | 0 | 99% | 1% |
20250924 | 1,125 | 1,125 | 1,110 | 1,121 | 11,900 | 6,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250925 | 1,119 | 1,131 | 1,119 | 1,125 | 7,600 | -4,300 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
20250926 | 1,144 | 1,148 | 1,127 | 1,148 | 15,900 | 8,300 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250929 | 1,033 | 1,090 | 1,012 | 1,053 | 25,600 | 9,700 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
20250930 | 1,051 | 1,051 | 1,025 | 1,026 | 4,900 | -20,700 | 97% | ▼▼ | 8228 | 0 | 0 | 89% | 0% |
20251001 | 1,026 | 1,026 | 986 | 994 | 10,000 | 5,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
20251002 | 1,006 | 1,020 | 985 | 985 | 5,500 | -4,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
20251003 | 983 | 1,019 | 983 | 998 | 4,100 | -1,400 | 101% | ▲ | 8882 | 0 | 0 | 87% | 1% |
20251006 | 997 | 1,000 | 971 | 974 | 9,600 | 5,500 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
20251007 | 974 | 1,000 | 974 | 1,000 | 3,900 | -5,700 | 103% | ▲ | 5282 | 0 | 0 | 87% | 3% |
20251008 | 1,000 | 1,000 | 977 | 989 | 5,100 | 1,200 | 99% | ▼ | 4117 | 0 | 0 | 86% | 2% |
20251009 | 985 | 1,000 | 978 | 981 | 3,100 | -2,000 | 99% | ▼▼ | 5288 | 0 | 0 | 85% | 1% |
20251010 | 981 | 991 | 978 | 981 | 1,200 | -1,900 | 100% | -- | 8585 | 0 | 0 | 85% | 1% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 20,600 | 0 | 10,500 | 0 | 10,100 | 0 |
2025-09-26 | 16,000 | 0 | 10,600 | 0 | 5,400 | 0 |
2025-09-19 | 22,100 | 0 | 11,700 | 0 | 10,400 | 0 |
2025-09-12 | 26,400 | 0 | 15,400 | 0 | 11,000 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
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 |