[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:19億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 
| 20251014 | 981 | 989 | 977 | 979 | 2,600 | 1,400 | 100% | ▼ | 7747 | 0 | 0 | 85% | 1% | 
| 20251015 | 978 | 987 | 978 | 979 | 1,900 | -700 | 100% | -- | 8285 | 0 | 0 | 85% | 1% | 
| 20251016 | 989 | 989 | 976 | 976 | 2,500 | 600 | 100% | ▼ | 1717 | 0 | 0 | 85% | 0% | 
| 20251017 | 975 | 976 | 969 | 970 | 3,800 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 84% | 0% | 
| 20251020 | 983 | 987 | 969 | 981 | 3,400 | -400 | 101% | ▲ | 2522 | 0 | 0 | 85% | 1% | 
| 20251021 | 979 | 979 | 964 | 965 | 3,300 | -100 | 98% | ▼ | 8888 | 0 | 0 | 84% | 0% | 
| 20251022 | 968 | 975 | 965 | 974 | 1,200 | -2,100 | 101% | ▲ | 8282 | 0 | 0 | 85% | 1% | 
| 20251023 | 966 | 969 | 963 | 963 | 2,000 | 800 | 99% | ▼ | 7777 | 0 | 0 | 84% | 0% | 
| 20251024 | 963 | 973 | 962 | 973 | 1,400 | -600 | 101% | ▲ | 2882 | 0 | 0 | 85% | 1% | 
| 20251027 | 976 | 976 | 962 | 962 | 2,900 | 1,500 | 99% | ▼ | 1417 | 0 | 0 | 91% | 0% | 
| 20251028 | 974 | 974 | 962 | 965 | 2,500 | -400 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% | 
| 20251029 | 963 | 968 | 960 | 962 | 2,600 | 100 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% | 
| 20251030 | 955 | 958 | 951 | 958 | 3,200 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% | 
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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 22,300 | 0 | 10,500 | 0 | 11,800 | 0 | 
| 2025-10-17 | 22,100 | 0 | 10,500 | 0 | 11,600 | 0 | 
| 2025-10-10 | 21,900 | 0 | 10,400 | 0 | 11,500 | 0 | 
| 2025-10-03 | 20,600 | 0 | 10,500 | 0 | 10,100 | 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 |