[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:260億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 1,865 | 1,874 | 1,736 | 1,738 | 242,000 | 119,400 | 93% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260302 | 1,643 | 1,699 | 1,632 | 1,682 | 125,200 | 51,600 | 100% | ▼ | 1777 | 0 | 0 | 90% | 3% |
| 20260212 | 1,848 | 1,880 | 1,838 | 1,865 | 122,600 | 51,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20260309 | 1,581 | 1,636 | 1,579 | 1,625 | 123,800 | 45,100 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 3% |
| 20260219 | 1,738 | 1,738 | 1,688 | 1,710 | 118,900 | 18,500 | 99% | ▼▼▼ | 1717 | 24 | 0 | 90% | 0% |
| 20260306 | 1,642 | 1,666 | 1,638 | 1,653 | 78,700 | 10,800 | 100% | ▼ | 7777 | 0 | 0 | 89% | 4% |
| 20260227 | 1,692 | 1,693 | 1,674 | 1,683 | 73,600 | 8,700 | 100% | ▲▲ | 7111 | 51 | 0 | 90% | 3% |
| 20260312 | 1,645 | 1,645 | 1,598 | 1,605 | 50,500 | 3,900 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 1% |
| 20260313 | 1,575 | 1,607 | 1,575 | 1,599 | 53,200 | 2,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260225 | 1,630 | 1,655 | 1,623 | 1,640 | 86,700 | 700 | 100% | ▼▼▼▼▼▼ | 1777 | 51 | 0 | 88% | 0% |
| 20260303 | 1,665 | 1,681 | 1,640 | 1,660 | 125,400 | 200 | 99% | ▼▼ | 7117 | 0 | 0 | 89% | 1% |
| 20260224 | 1,654 | 1,654 | 1,632 | 1,644 | 86,000 | -5,100 | 98% | ▼▼▼▼▼ | 8888 | 51 | 0 | 88% | 0% |
| 20260218 | 1,732 | 1,735 | 1,706 | 1,720 | 100,400 | -8,800 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260304 | 1,611 | 1,638 | 1,573 | 1,585 | 116,200 | -9,200 | 95% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260311 | 1,668 | 1,674 | 1,646 | 1,646 | 46,600 | -12,900 | 100% | ▼ | 8228 | 0 | 0 | 88% | 4% |
| 20260226 | 1,654 | 1,700 | 1,651 | 1,681 | 64,900 | -21,800 | 102% | ▲ | 2222 | 51 | 0 | 90% | 2% |
| 20260220 | 1,703 | 1,717 | 1,666 | 1,673 | 91,100 | -27,800 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260217 | 1,790 | 1,814 | 1,742 | 1,756 | 109,200 | -47,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20260305 | 1,644 | 1,673 | 1,640 | 1,660 | 67,900 | -48,300 | 105% | ▲ | 2222 | 0 | 0 | 89% | 5% |
| 20260310 | 1,639 | 1,675 | 1,634 | 1,653 | 59,500 | -64,300 | 102% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260216 | 1,709 | 1,782 | 1,703 | 1,774 | 156,200 | -85,800 | 102% | ▲ | 8882 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 4662 | Barclays Capital Securities Ltd | 145,910 | 1% | ▼ | -2,900 |
| 2026-02-13 | 4662 | Barclays Capital Securities Ltd | 148,310 | 1% | ▲ | 2,400 |
| 2026-02-16 | 4662 | Barclays Capital Securities Ltd | 139,610 | 1% | ▼ | -8,700 |
| 2026-02-26 | 4662 | Barclays Capital Securities Ltd | 128,010 | 1% | ▼ | -11,600 |
| 2026-02-27 | 4662 | Barclays Capital Securities Ltd | 131,610 | 1% | ▲ | 3,600 |
| 2026-03-03 | 4662 | Nomura International plc | 86,335 | 1% | ▲ | |
| 2026-03-06 | 4662 | Barclays Capital Securities Ltd | 123,710 | 1% | ▼ | -7,900 |
| 2026-03-06 | 4662 | Nomura International plc | 74,774 | 0% | ▼ | -11,561 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 302,600 | 400 | 113,500 | 400 | 189,100 | 0 |
| 2026-02-20 | 248,300 | 100 | 93,000 | 100 | 155,300 | 0 |
| 2026-02-27 | 239,200 | 100 | 92,100 | 100 | 147,100 | 0 |
| 2026-03-06 | 235,500 | 500 | 97,000 | 500 | 138,500 | 0 |