[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:299億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 2,080 | 2,080 | 1,900 | 1,976 | 855,500 | -942,500 | 95% | ▼▼ | 8888 | 0 | 0 | 92% | 22% |
| 20251211 | 1,970 | 2,056 | 1,925 | 1,987 | 750,100 | -105,400 | 101% | ▲ | 8282 | 0 | 0 | 93% | 23% |
| 20251212 | 1,998 | 2,005 | 1,912 | 1,918 | 332,800 | -417,300 | 97% | ▼ | 8828 | 0 | 0 | 89% | 18% |
| 20251215 | 1,906 | 1,932 | 1,849 | 1,869 | 324,400 | -8,400 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 9% |
| 20251216 | 1,940 | 1,972 | 1,840 | 1,851 | 508,400 | 184,000 | 99% | ▼▼▼ | 1717 | 24 | 0 | 86% | 8% |
| 20251217 | 1,868 | 1,877 | 1,816 | 1,850 | 217,600 | -290,800 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 86% | 8% |
| 20251218 | 1,845 | 1,873 | 1,820 | 1,834 | 134,200 | -83,400 | 99% | ▼▼▼▼▼ | 8288 | 51 | 0 | 86% | 7% |
| 20251219 | 1,834 | 1,904 | 1,832 | 1,904 | 154,700 | 20,500 | 104% | ▲ | 1171 | 51 | 0 | 89% | 11% |
| 20251222 | 1,903 | 1,916 | 1,860 | 1,867 | 131,300 | -23,400 | 98% | ▼ | 2228 | 51 | 0 | 87% | 9% |
| 20251223 | 1,866 | 1,913 | 1,823 | 1,829 | 338,600 | 207,300 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 7% |
| 20251224 | 1,830 | 1,834 | 1,769 | 1,800 | 170,000 | -168,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 84% | 5% |
| 20251225 | 1,799 | 1,845 | 1,791 | 1,831 | 90,600 | -79,400 | 102% | ▲ | 2282 | 0 | 0 | 85% | 7% |
| 20251226 | 1,847 | 1,872 | 1,824 | 1,837 | 152,200 | 61,600 | 100% | ▲▲ | 1111 | 40 | 0 | 86% | 7% |
| 20251229 | 1,824 | 1,866 | 1,820 | 1,841 | 71,900 | -80,300 | 100% | ▲▲▲ | 8882 | 51 | 0 | 86% | 6% |
| 20251230 | 1,828 | 1,852 | 1,811 | 1,815 | 94,400 | 22,500 | 99% | ▼ | 7717 | 51 | 0 | 85% | 2% |
| 20260105 | 1,790 | 1,828 | 1,786 | 1,790 | 185,100 | 90,700 | 99% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260106 | 1,804 | 1,824 | 1,795 | 1,824 | 86,600 | -98,500 | 102% | ▲ | 8222 | 51 | 0 | 85% | 2% |
| 20260107 | 1,820 | 1,849 | 1,796 | 1,837 | 107,600 | 21,000 | 101% | ▲▲ | 1111 | 40 | 0 | 86% | 3% |
| 20260108 | 1,848 | 1,866 | 1,825 | 1,825 | 100,500 | -7,100 | 99% | ▼ | 2228 | 0 | 0 | 88% | 2% |
| 20260109 | 1,820 | 1,852 | 1,811 | 1,836 | 112,300 | 11,800 | 101% | ▲ | 7771 | 0 | 0 | 92% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 136,030 | 1% | ▲ | 18,000 |
| 2025-12-23 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 118,030 | 1% | ▲ | 12,300 |
| 2025-12-23 | 4662 | Barclays Capital Securities Ltd | 75,939 | 0% | ▼ | -14,300 |
| 2025-12-23 | 4662 | UBS AG | 73,400 | 0% | ▼ | -18,000 |
| 2025-12-19 | 4662 | Barclays Capital Securities Ltd | 90,239 | 1% | ▲ | |
| 2025-12-18 | 4662 | UBS AG | 91,400 | 1% | ▼ | -7,400 |
| 2025-12-17 | 4662 | UBS AG | 98,800 | 1% | ▲ | 5,800 |
| 2025-12-16 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 105,730 | 1% | ▲ | |
| 2025-12-16 | 4662 | UBS AG | 93,000 | 1% | ▲ | 16,500 |
| 2025-12-15 | 4662 | UBS AG | 76,500 | 0% | ▼ | -14,200 |
| 2025-12-12 | 4662 | UBS AG | 90,700 | 1% | ▼ | -27,200 |
| 2025-12-11 | 4662 | UBS AG | 117,900 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 504,900 | 100 | 170,700 | 100 | 334,200 | 0 |
| 2025-12-19 | 678,500 | 400 | 203,600 | 400 | 474,900 | 0 |
| 2025-12-12 | 716,200 | 700 | 193,500 | 700 | 522,700 | 0 |