[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/情報･通信業】 売上高:20100 当期純利益:960 総資産:20570 時価:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,101 | 1,101 | 1,007 | 1,029 | 26,800 | 14,200 | 93% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250917 | 1,091 | 1,124 | 1,082 | 1,085 | 14,100 | 6,300 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 2% |
| 20250916 | 1,100 | 1,100 | 1,089 | 1,091 | 7,800 | 4,900 | 99% | ▼ | 7117 | 0 | 0 | 98% | 3% |
| 20250909 | 1,095 | 1,099 | 1,081 | 1,081 | 6,300 | 3,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250821 | 1,071 | 1,092 | 1,071 | 1,086 | 7,500 | 1,800 | 102% | ▲ | 1171 | 0 | 0 | 94% | 6% |
| 20250828 | 1,092 | 1,110 | 1,092 | 1,110 | 4,000 | 1,800 | 100% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250908 | 1,114 | 1,114 | 1,096 | 1,099 | 3,200 | 1,300 | 100% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20250902 | 1,095 | 1,105 | 1,095 | 1,105 | 3,800 | 600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 7% |
| 20250904 | 1,111 | 1,113 | 1,092 | 1,106 | 3,500 | 600 | 101% | ▲ | 1711 | 0 | 0 | 97% | 7% |
| 20250912 | 1,086 | 1,110 | 1,086 | 1,100 | 2,900 | 300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250822 | 1,088 | 1,113 | 1,080 | 1,091 | 7,700 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 6% |
| 20250826 | 1,114 | 1,115 | 1,099 | 1,104 | 3,300 | 100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 7% |
| 20250901 | 1,097 | 1,106 | 1,095 | 1,095 | 3,200 | -100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250829 | 1,117 | 1,117 | 1,096 | 1,104 | 3,300 | -700 | 99% | ▼▼ | 2228 | 0 | 0 | 96% | 7% |
| 20250903 | 1,098 | 1,108 | 1,094 | 1,094 | 2,900 | -900 | 99% | ▼ | 2828 | 0 | 0 | 96% | 6% |
| 20250827 | 1,115 | 1,115 | 1,105 | 1,111 | 2,200 | -1,100 | 101% | ▲▲▲▲▲ | 5222 | 0 | 0 | 97% | 8% |
| 20250910 | 1,081 | 1,090 | 1,075 | 1,090 | 4,900 | -1,400 | 101% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20250905 | 1,094 | 1,105 | 1,094 | 1,096 | 1,900 | -1,600 | 99% | ▼ | 8288 | 0 | 0 | 96% | 7% |
| 20250911 | 1,082 | 1,099 | 1,082 | 1,097 | 2,600 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250825 | 1,091 | 1,100 | 1,090 | 1,099 | 3,200 | -4,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 95% | 7% |
| 20250820 | 1,072 | 1,075 | 1,055 | 1,064 | 5,700 | -5,000 | 100% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20250819 | 1,052 | 1,085 | 1,052 | 1,065 | 10,700 | -16,100 | 103% | ▲ | 8282 | 0 | 7 | 92% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 37,400 | 0 | 21,800 | 0 | 15,600 | 0 |
| 2025-08-29 | 34,300 | 0 | 21,500 | 0 | 12,800 | 0 |
| 2025-09-05 | 31,800 | 0 | 19,500 | 0 | 12,300 | 0 |
| 2025-09-12 | 26,400 | 0 | 15,400 | 0 | 11,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-01 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） |