[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 883 | 883 | 876 | 877 | 500 | -3,500 | 100% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20260331 | 885 | 885 | 872 | 872 | 900 | -2,000 | 97% | ▼▼▼ | 8228 | 0 | 0 | 94% | 0% |
| 20260424 | 866 | 866 | 856 | 856 | 900 | -1,800 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260330 | 865 | 900 | 865 | 900 | 2,900 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260406 | 883 | 889 | 883 | 889 | 500 | -1,400 | 100% | -- | 8885 | 0 | 0 | 96% | 2% |
| 20260402 | 890 | 890 | 890 | 890 | 200 | -1,100 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 20260421 | 874 | 874 | 874 | 874 | 100 | -1,100 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20260409 | 902 | 902 | 891 | 891 | 600 | -900 | 98% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260413 | 890 | 895 | 888 | 888 | 1,000 | -600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260428 | 847 | 847 | 840 | 843 | 3,700 | -100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260407 | 898 | 898 | 898 | 898 | 500 | 0 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260415 | 874 | 880 | 874 | 875 | 1,500 | 100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260414 | 888 | 888 | 881 | 883 | 1,400 | 400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260401 | 882 | 900 | 882 | 887 | 1,300 | 400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20260420 | 877 | 880 | 874 | 874 | 1,200 | 700 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260410 | 891 | 897 | 890 | 890 | 1,600 | 1,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260408 | 898 | 906 | 889 | 906 | 1,500 | 1,000 | 101% | ▲▲ | 1741 | 0 | 0 | 98% | 4% |
| 20260423 | 872 | 874 | 840 | 857 | 2,700 | 1,100 | 99% | ▼▼ | 4777 | 0 | 0 | 94% | 0% |
| 20260422 | 874 | 874 | 865 | 865 | 1,600 | 1,500 | 99% | ▼ | 4747 | 0 | 0 | 95% | 0% |
| 20260403 | 890 | 898 | 889 | 889 | 1,900 | 1,700 | 100% | ▼ | 1747 | 0 | 0 | 96% | 2% |
| 20260416 | 876 | 885 | 871 | 874 | 4,000 | 2,500 | 100% | ▼▼▼▼▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260427 | 854 | 854 | 841 | 847 | 3,800 | 2,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 16,300 | 0 | 9,600 | 0 | 6,700 | 0 |
| 2026-04-10 | 16,200 | 0 | 9,600 | 0 | 6,600 | 0 |
| 2026-04-17 | 16,000 | 0 | 9,600 | 0 | 6,400 | 0 |
| 2026-04-24 | 15,900 | 0 | 9,500 | 0 | 6,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 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 |