[4662]フォーカス:【ソフト開発】独立系官公庁や大企業からの受託開発
Yahoo! 【プライム/25情報･通信業】 売上高:325550 当期純利益:15660 総資産:208930 時価:246億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,570 | 1,576 | 1,565 | 1,570 | 24,100 | -9,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260415 | 1,580 | 1,602 | 1,577 | 1,585 | 25,200 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260416 | 1,590 | 1,647 | 1,590 | 1,610 | 68,600 | 43,400 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260417 | 1,610 | 1,627 | 1,599 | 1,601 | 15,200 | -53,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260420 | 1,591 | 1,602 | 1,578 | 1,582 | 29,900 | 14,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260421 | 1,601 | 1,601 | 1,574 | 1,574 | 18,500 | -11,400 | 99% | ▼▼▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260422 | 1,570 | 1,574 | 1,548 | 1,552 | 36,000 | 17,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260423 | 1,555 | 1,561 | 1,524 | 1,535 | 42,300 | 6,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260424 | 1,535 | 1,546 | 1,525 | 1,531 | 27,600 | -14,700 | 100% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20260427 | 1,534 | 1,541 | 1,516 | 1,519 | 42,100 | 14,500 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260428 | 1,523 | 1,540 | 1,518 | 1,534 | 56,700 | 14,600 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20260430 | 1,523 | 1,523 | 1,502 | 1,512 | 50,300 | -6,400 | 99% | ▼ | 8858 | 0 | 0 | 92% | 0% |
| 20260501 | 1,512 | 1,515 | 1,496 | 1,502 | 39,400 | -10,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260507 | 1,519 | 1,525 | 1,510 | 1,514 | 33,500 | -5,900 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260508 | 1,514 | 1,523 | 1,500 | 1,520 | 38,500 | 5,000 | 100% | ▲▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260511 | 1,535 | 1,556 | 1,535 | 1,556 | 43,600 | 5,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260512 | 1,556 | 1,573 | 1,547 | 1,547 | 35,500 | -8,100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260513 | 1,558 | 1,562 | 1,537 | 1,537 | 45,500 | 10,000 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20260514 | 1,537 | 1,538 | 1,498 | 1,506 | 57,500 | 12,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260515 | 1,517 | 1,535 | 1,506 | 1,513 | 55,700 | -1,800 | 100% | ▲ | 8282 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-11 | 4662 | Barclays Capital Securities Ltd | 118,710 | 1% | ▼ | -29,700 |
| 2026-05-01 | 4662 | 野村證券株式会社 | 98,666 | 1% | ▲ | 1,600 |
| 2026-04-30 | 4662 | 野村證券株式会社 | 97,066 | 1% | ▼ | -700 |
| 2026-04-30 | 4662 | Barclays Capital Securities Ltd | 148,410 | 1% | ▲ | 17,700 |
| 2026-04-23 | 4662 | 野村證券株式会社 | 97,766 | 1% | ▲ | 1,700 |
| 2026-04-20 | 4662 | Barclays Capital Securities Ltd | 130,710 | 1% | ▲ | 15,800 |
| 2026-04-15 | 4662 | 野村證券株式会社 | 96,066 | 1% | ▼ | -2,500 |
| 2026-04-14 | 4662 | UBS AG | 97,900 | 1% | ▲ | 1,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 225,800 | 0 | 74,900 | 0 | 150,900 | 0 |
| 2026-04-24 | 224,400 | 0 | 79,400 | 0 | 145,000 | 0 |
| 2026-04-17 | 209,900 | 0 | 77,400 | 0 | 132,500 | 0 |