[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,152 | 1,159 | 1,136 | 1,157 | 5,100 | -7,300 | 103% | ▲ | 8282 | 0 | 0 | 100% | 13% |
| 20250729 | 1,143 | 1,150 | 1,125 | 1,140 | 4,800 | -300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250814 | 1,136 | 1,142 | 1,134 | 1,141 | 3,500 | 300 | 101% | ▲ | 7471 | 0 | 0 | 99% | 10% |
| 20250731 | 1,136 | 1,148 | 1,136 | 1,141 | 1,400 | -1,600 | 100% | ▲ | 5882 | 0 | 0 | 99% | 11% |
| 20250801 | 1,150 | 1,160 | 1,136 | 1,146 | 4,400 | 3,000 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 12% |
| 20250812 | 1,135 | 1,147 | 1,124 | 1,140 | 5,800 | 3,400 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 10% |
| 20250813 | 1,145 | 1,146 | 1,134 | 1,134 | 3,200 | -2,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250808 | 1,130 | 1,144 | 1,130 | 1,135 | 2,400 | 200 | 100% | ▲ | 1471 | 0 | 0 | 98% | 10% |
| 20250807 | 1,138 | 1,139 | 1,130 | 1,130 | 2,200 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250806 | 1,139 | 1,150 | 1,138 | 1,138 | 3,600 | -100 | 100% | -- | 2225 | 0 | 0 | 98% | 10% |
| 20250805 | 1,129 | 1,142 | 1,124 | 1,138 | 3,700 | -1,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250804 | 1,146 | 1,146 | 1,128 | 1,129 | 4,700 | 300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250730 | 1,144 | 1,148 | 1,138 | 1,138 | 3,000 | -1,800 | 100% | ▼▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250827 | 1,115 | 1,115 | 1,105 | 1,111 | 2,200 | -1,100 | 101% | ▲▲▲▲▲ | 5222 | 0 | 0 | 97% | 8% |
| 20250828 | 1,092 | 1,110 | 1,092 | 1,110 | 4,000 | 1,800 | 100% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250826 | 1,114 | 1,115 | 1,099 | 1,104 | 3,300 | 100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 7% |
| 20250815 | 1,125 | 1,127 | 1,097 | 1,101 | 12,600 | 9,100 | 96% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250825 | 1,091 | 1,100 | 1,090 | 1,099 | 3,200 | -4,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 95% | 7% |
| 20250821 | 1,071 | 1,092 | 1,071 | 1,086 | 7,500 | 1,800 | 102% | ▲ | 1171 | 0 | 0 | 94% | 6% |
| 20250822 | 1,088 | 1,113 | 1,080 | 1,091 | 7,700 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 6% |
| 20250819 | 1,052 | 1,085 | 1,052 | 1,065 | 10,700 | -16,100 | 103% | ▲ | 8282 | 0 | 7 | 92% | 3% |
| 20250820 | 1,072 | 1,075 | 1,055 | 1,064 | 5,700 | -5,000 | 100% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20250818 | 1,101 | 1,101 | 1,007 | 1,029 | 26,800 | 14,200 | 93% | ▼▼ | 7777 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 37,200 | 0 | 23,300 | 0 | 13,900 | 0 |
| 2025-08-08 | 36,300 | 0 | 23,000 | 0 | 13,300 | 0 |
| 2025-08-15 | 34,900 | 0 | 20,900 | 0 | 14,000 | 0 |
| 2025-08-22 | 37,400 | 0 | 21,800 | 0 | 15,600 | 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） |