[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 905 | 905 | 890 | 890 | 7,100 | 4,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260309 | 914 | 914 | 860 | 893 | 5,900 | 4,500 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260319 | 920 | 920 | 905 | 905 | 2,400 | 2,300 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20260403 | 890 | 898 | 889 | 889 | 1,900 | 1,700 | 100% | ▼ | 1747 | 0 | 0 | 96% | 2% |
| 20260327 | 914 | 925 | 906 | 910 | 4,300 | 1,600 | 100% | ▼ | 1177 | 0 | 0 | 98% | 3% |
| 20260325 | 901 | 913 | 887 | 913 | 2,500 | 1,200 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 3% |
| 20260408 | 898 | 906 | 889 | 906 | 1,500 | 1,000 | 101% | ▲▲ | 1741 | 0 | 0 | 98% | 4% |
| 20260311 | 909 | 925 | 907 | 925 | 2,600 | 700 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260313 | 913 | 913 | 902 | 907 | 1,300 | 600 | 99% | ▼▼ | 4717 | 0 | 0 | 97% | 2% |
| 20260401 | 882 | 900 | 882 | 887 | 1,300 | 400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20260326 | 915 | 915 | 905 | 914 | 2,700 | 200 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260317 | 907 | 907 | 905 | 905 | 1,100 | 100 | 100% | ▼ | 4147 | 0 | 0 | 97% | 2% |
| 20260407 | 898 | 898 | 898 | 898 | 500 | 0 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260316 | 907 | 907 | 902 | 907 | 1,000 | -300 | 100% | -- | 8585 | 0 | 0 | 97% | 2% |
| 20260409 | 902 | 902 | 891 | 891 | 600 | -900 | 98% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20260318 | 907 | 907 | 907 | 907 | 100 | -1,000 | 100% | ▲ | 5252 | 0 | 0 | 97% | 2% |
| 20260402 | 890 | 890 | 890 | 890 | 200 | -1,100 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 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% |
| 20260312 | 906 | 913 | 906 | 913 | 700 | -1,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260331 | 885 | 885 | 872 | 872 | 900 | -2,000 | 97% | ▼▼▼ | 8228 | 0 | 0 | 94% | 0% |
| 20260310 | 908 | 917 | 901 | 909 | 1,900 | -4,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20260324 | 892 | 904 | 892 | 900 | 1,300 | -5,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 20,600 | 0 | 11,900 | 0 | 8,700 | 0 |
| 2026-03-19 | 20,000 | 0 | 11,200 | 0 | 8,800 | 0 |
| 2026-03-27 | 15,300 | 0 | 9,000 | 0 | 6,300 | 0 |
| 2026-04-03 | 16,300 | 0 | 9,600 | 0 | 6,700 | 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 |