[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,632 | 1,661 | 1,632 | 1,658 | 18,100 | -15,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250929 | 1,644 | 1,644 | 1,615 | 1,632 | 18,400 | -13,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250912 | 1,668 | 1,668 | 1,642 | 1,644 | 19,400 | -600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250922 | 1,639 | 1,655 | 1,626 | 1,631 | 19,600 | -27,100 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251003 | 1,580 | 1,614 | 1,580 | 1,601 | 20,000 | -10,100 | 102% | ▲▲ | 2282 | 0 | 2 | 96% | 2% |
| 20250911 | 1,665 | 1,666 | 1,635 | 1,663 | 20,000 | 1,900 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250930 | 1,631 | 1,642 | 1,599 | 1,604 | 21,000 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250925 | 1,625 | 1,625 | 1,603 | 1,617 | 22,400 | -3,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250924 | 1,643 | 1,643 | 1,611 | 1,625 | 25,600 | 6,000 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251002 | 1,600 | 1,607 | 1,572 | 1,572 | 30,100 | -5,400 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250918 | 1,576 | 1,609 | 1,576 | 1,597 | 30,800 | -23,700 | 101% | ▲ | 2282 | 0 | 12 | 94% | 1% |
| 20250926 | 1,606 | 1,645 | 1,606 | 1,643 | 31,700 | 9,300 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250909 | 1,625 | 1,650 | 1,619 | 1,630 | 33,700 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250908 | 1,612 | 1,624 | 1,605 | 1,624 | 34,000 | -3,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251001 | 1,593 | 1,601 | 1,563 | 1,565 | 35,500 | 14,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251008 | 1,627 | 1,643 | 1,590 | 1,598 | 36,200 | -1,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251007 | 1,660 | 1,660 | 1,626 | 1,639 | 37,700 | -5,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20250916 | 1,641 | 1,641 | 1,610 | 1,624 | 40,200 | 20,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251006 | 1,631 | 1,660 | 1,624 | 1,660 | 43,500 | 23,500 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250919 | 1,609 | 1,638 | 1,595 | 1,637 | 46,700 | 15,900 | 103% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250917 | 1,606 | 1,608 | 1,570 | 1,575 | 54,500 | 14,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 221,800 | 700 | 62,600 | 700 | 159,200 | 0 |
| 2025-09-19 | 208,400 | 300 | 45,400 | 300 | 163,000 | 0 |
| 2025-09-26 | 196,000 | 300 | 43,600 | 300 | 152,400 | 0 |
| 2025-10-03 | 193,600 | 300 | 42,000 | 300 | 151,600 | 0 |