[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:304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,645 | 1,655 | 1,619 | 1,622 | 46,400 | 13,100 | 98% | ▼ | 7747 | 0 | 2 | 95% | 5% |
| 20251117 | 1,702 | 1,753 | 1,701 | 1,746 | 135,700 | 89,300 | 108% | ▲ | 1111 | 0 | 7 | 100% | 11% |
| 20251118 | 1,728 | 1,737 | 1,705 | 1,717 | 59,900 | -75,800 | 98% | ▼ | 8228 | 0 | 13 | 98% | 9% |
| 20251119 | 1,717 | 1,745 | 1,693 | 1,717 | 55,500 | -4,400 | 100% | -- | 2885 | 0 | 11 | 98% | 9% |
| 20251120 | 1,733 | 1,757 | 1,702 | 1,707 | 57,900 | 2,400 | 99% | ▼ | 1117 | 0 | 11 | 98% | 8% |
| 20251121 | 1,690 | 1,798 | 1,679 | 1,783 | 95,700 | 37,800 | 104% | ▲ | 1771 | 0 | 1 | 100% | 13% |
| 20251125 | 1,795 | 1,795 | 1,754 | 1,769 | 42,600 | -53,100 | 99% | ▼ | 8228 | 0 | 10 | 99% | 12% |
| 20251126 | 1,773 | 1,802 | 1,771 | 1,800 | 94,000 | 51,400 | 102% | ▲ | 1171 | 10 | 9 | 100% | 14% |
| 20251127 | 1,809 | 1,810 | 1,766 | 1,774 | 44,600 | -49,400 | 99% | ▼ | 2828 | 0 | 8 | 99% | 13% |
| 20251128 | 1,765 | 1,781 | 1,745 | 1,758 | 28,900 | -15,700 | 99% | ▼▼ | 8888 | 0 | 7 | 98% | 12% |
| 20251201 | 1,758 | 1,764 | 1,712 | 1,716 | 71,800 | 42,900 | 98% | ▼▼▼ | 7777 | 24 | 6 | 95% | 9% |
| 20251202 | 1,726 | 1,746 | 1,691 | 1,740 | 61,000 | -10,800 | 101% | ▲ | 8882 | 0 | 4 | 97% | 11% |
| 20251203 | 1,738 | 1,797 | 1,738 | 1,775 | 68,000 | 7,000 | 102% | ▲▲ | 1111 | 40 | 3 | 99% | 13% |
| 20251204 | 1,789 | 1,816 | 1,772 | 1,811 | 63,100 | -4,900 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20251205 | 1,820 | 1,840 | 1,795 | 1,837 | 64,900 | 1,800 | 101% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 15% |
| 20251208 | 1,937 | 2,237 | 1,918 | 2,145 | 1,746,600 | 1,681,700 | 117% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 33% |
| 20251209 | 2,115 | 2,249 | 1,974 | 2,084 | 1,798,000 | 51,400 | 97% | ▼ | 1117 | 22 | 0 | 97% | 29% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 321,900 | 200 | 110,000 | 200 | 211,900 | 0 |
| 2025-11-28 | 267,800 | 700 | 72,000 | 700 | 195,800 | 0 |
| 2025-11-21 | 220,500 | 500 | 83,200 | 500 | 137,300 | 0 |
| 2025-11-14 | 216,100 | 200 | 66,900 | 200 | 149,200 | 0 |