[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:254億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,519 | 1,525 | 1,510 | 1,514 | 33,500 | -5,900 | 101% | ▲ | 2222 | 0 | 9 | 92% | 1% |
| 20260508 | 1,514 | 1,523 | 1,500 | 1,520 | 38,500 | 5,000 | 100% | ▲▲ | 7771 | 0 | 8 | 93% | 1% |
| 20260511 | 1,535 | 1,556 | 1,535 | 1,556 | 43,600 | 5,100 | 102% | ▲▲▲ | 1111 | 0 | 7 | 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 | 4 | 94% | 0% |
| 20260515 | 1,517 | 1,535 | 1,506 | 1,513 | 55,700 | -1,800 | 100% | ▲ | 8282 | 0 | 3 | 94% | 1% |
| 20260518 | 1,553 | 1,571 | 1,515 | 1,543 | 132,600 | 76,900 | 102% | ▲▲ | 1111 | 40 | 2 | 96% | 3% |
| 20260519 | 1,543 | 1,641 | 1,535 | 1,633 | 119,300 | -13,300 | 106% | ▲▲▲ | 2282 | 0 | 1 | 100% | 9% |
| 20260520 | 1,633 | 1,633 | 1,569 | 1,577 | 85,400 | -33,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20260521 | 1,595 | 1,611 | 1,580 | 1,595 | 68,100 | -17,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20260522 | 1,600 | 1,611 | 1,583 | 1,593 | 42,900 | -25,200 | 100% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20260525 | 1,601 | 1,601 | 1,568 | 1,581 | 57,200 | 14,300 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260526 | 1,576 | 1,577 | 1,564 | 1,564 | 38,200 | -19,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260527 | 1,569 | 1,596 | 1,553 | 1,584 | 101,500 | 63,300 | 101% | ▲ | 1771 | 0 | 0 | 97% | 5% |
| 20260528 | 1,562 | 1,572 | 1,539 | 1,569 | 78,000 | -23,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260529 | 1,569 | 1,599 | 1,563 | 1,563 | 61,800 | -16,200 | 100% | ▼▼ | 2228 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-27 | 4662 | Barclays Capital Securities Ltd | 107,910 | 1% | ▼ | -16,400 |
| 2026-05-21 | 4662 | UBS AG | 109,652 | 1% | ▼ | -4,948 |
| 2026-05-19 | 4662 | UBS AG | 114,600 | 1% | ▲ | 16,700 |
| 2026-05-18 | 4662 | Barclays Capital Securities Ltd | 124,310 | 1% | ▼ | -9,200 |
| 2026-05-15 | 4662 | Barclays Capital Securities Ltd | 133,510 | 1% | ▲ | 14,800 |
| 2026-05-11 | 4662 | Barclays Capital Securities Ltd | 118,710 | 1% | ▼ | -29,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 241,100 | 0 | 105,500 | 0 | 135,600 | 0 |
| 2026-05-15 | 223,600 | 0 | 83,800 | 0 | 139,800 | 0 |