[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:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,631 | 1,642 | 1,599 | 1,604 | 21,000 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251001 | 1,593 | 1,601 | 1,563 | 1,565 | 35,500 | 14,500 | 98% | ▼▼▼ | 7777 | 0 | 17 | 94% | 0% |
| 20251002 | 1,600 | 1,607 | 1,572 | 1,572 | 30,100 | -5,400 | 100% | ▲ | 2222 | 0 | 17 | 95% | 0% |
| 20251003 | 1,580 | 1,614 | 1,580 | 1,601 | 20,000 | -10,100 | 102% | ▲▲ | 2282 | 0 | 2 | 96% | 2% |
| 20251006 | 1,631 | 1,660 | 1,624 | 1,660 | 43,500 | 23,500 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251007 | 1,660 | 1,660 | 1,626 | 1,639 | 37,700 | -5,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20251008 | 1,627 | 1,643 | 1,590 | 1,598 | 36,200 | -1,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251009 | 1,590 | 1,624 | 1,579 | 1,600 | 32,500 | -3,700 | 100% | ▲ | 8882 | 0 | 11 | 96% | 2% |
| 20251010 | 1,571 | 1,610 | 1,564 | 1,590 | 49,500 | 17,000 | 99% | ▼ | 7777 | 0 | 9 | 96% | 2% |
| 20251014 | 1,552 | 1,585 | 1,541 | 1,549 | 34,900 | -14,600 | 97% | ▼▼ | 8888 | 0 | 7 | 93% | 0% |
| 20251015 | 1,554 | 1,592 | 1,552 | 1,592 | 15,200 | -19,700 | 103% | ▲ | 2222 | 0 | 6 | 96% | 3% |
| 20251016 | 1,609 | 1,609 | 1,571 | 1,571 | 14,500 | -700 | 99% | ▼ | 2228 | 0 | 8 | 95% | 1% |
| 20251017 | 1,558 | 1,570 | 1,540 | 1,543 | 19,700 | 5,200 | 98% | ▼▼ | 7777 | 0 | 4 | 93% | 0% |
| 20251020 | 1,555 | 1,594 | 1,555 | 1,594 | 17,900 | -1,800 | 103% | ▲ | 2282 | 0 | 3 | 96% | 3% |
| 20251021 | 1,610 | 1,615 | 1,592 | 1,597 | 18,100 | 200 | 100% | ▲▲ | 1111 | 0 | 5 | 96% | 3% |
| 20251022 | 1,595 | 1,646 | 1,595 | 1,646 | 43,500 | 25,400 | 103% | ▲▲▲ | 1171 | 10 | 3 | 99% | 7% |
| 20251023 | 1,630 | 1,666 | 1,624 | 1,663 | 23,500 | -20,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251024 | 1,668 | 1,679 | 1,652 | 1,679 | 17,200 | -6,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251027 | 1,697 | 1,710 | 1,686 | 1,702 | 37,600 | 20,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251028 | 1,686 | 1,689 | 1,636 | 1,644 | 22,900 | -14,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251029 | 1,639 | 1,640 | 1,599 | 1,599 | 35,100 | 12,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251030 | 1,599 | 1,620 | 1,588 | 1,599 | 43,000 | 7,900 | 100% | -- | 7774 | 0 | 0 | 94% | 4% |
| 20251031 | 1,603 | 1,623 | 1,594 | 1,619 | 27,800 | -15,200 | 101% | ▲ | 2222 | 0 | 0 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 206,500 | 300 | 54,100 | 300 | 152,400 | 0 |
| 2025-10-17 | 199,100 | 200 | 50,800 | 200 | 148,300 | 0 |
| 2025-10-10 | 197,600 | 200 | 46,100 | 200 | 151,500 | 0 |
| 2025-10-03 | 193,600 | 300 | 42,000 | 300 | 151,600 | 0 |