[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:249億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,610 | 1,627 | 1,599 | 1,601 | 15,200 | -53,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20260421 | 1,601 | 1,601 | 1,574 | 1,574 | 18,500 | -11,400 | 99% | ▼▼▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260414 | 1,570 | 1,576 | 1,565 | 1,570 | 24,100 | -9,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260407 | 1,600 | 1,629 | 1,600 | 1,623 | 24,500 | -700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260406 | 1,589 | 1,605 | 1,589 | 1,600 | 25,200 | -200 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260415 | 1,580 | 1,602 | 1,577 | 1,585 | 25,200 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260403 | 1,581 | 1,611 | 1,581 | 1,589 | 25,400 | -15,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260424 | 1,535 | 1,546 | 1,525 | 1,531 | 27,600 | -14,700 | 100% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20260420 | 1,591 | 1,602 | 1,578 | 1,582 | 29,900 | 14,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260413 | 1,554 | 1,563 | 1,538 | 1,556 | 33,200 | -23,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260422 | 1,570 | 1,574 | 1,548 | 1,552 | 36,000 | 17,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260402 | 1,614 | 1,636 | 1,577 | 1,584 | 40,900 | -4,300 | 99% | ▼ | 2828 | 0 | 0 | 95% | 2% |
| 20260423 | 1,555 | 1,561 | 1,524 | 1,535 | 42,300 | 6,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260401 | 1,600 | 1,612 | 1,583 | 1,604 | 45,200 | -12,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260408 | 1,656 | 1,663 | 1,640 | 1,640 | 50,700 | 26,200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260410 | 1,618 | 1,618 | 1,558 | 1,560 | 57,100 | -900 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260331 | 1,541 | 1,575 | 1,541 | 1,569 | 57,600 | -13,400 | 101% | ▲ | 2282 | 0 | 6 | 94% | 1% |
| 20260409 | 1,640 | 1,640 | 1,604 | 1,604 | 58,000 | 7,300 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260325 | 1,648 | 1,649 | 1,633 | 1,644 | 59,700 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260327 | 1,611 | 1,656 | 1,611 | 1,650 | 60,200 | -11,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20260324 | 1,602 | 1,622 | 1,591 | 1,620 | 64,900 | -12,600 | 104% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260416 | 1,590 | 1,647 | 1,590 | 1,610 | 68,600 | 43,400 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260330 | 1,551 | 1,568 | 1,537 | 1,560 | 71,000 | 10,800 | 95% | ▼ | 7777 | 0 | 8 | 93% | 1% |
| 20260326 | 1,644 | 1,660 | 1,617 | 1,640 | 72,000 | 12,300 | 100% | ▼ | 1777 | 0 | 0 | 97% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4662 | UBS AG | 97,900 | 1% | ▲ | 1,500 |
| 2026-04-06 | 4662 | UBS AG | 96,400 | 1% | ▼ | -3,500 |
| 2026-04-15 | 4662 | 野村證券株式会社 | 96,066 | 1% | ▼ | -2,500 |
| 2026-04-03 | 4662 | UBS AG | 99,900 | 1% | ▲ | 17,600 |
| 2026-04-20 | 4662 | Barclays Capital Securities Ltd | 130,710 | 1% | ▲ | 15,800 |
| 2026-04-13 | 4662 | Barclays Capital Securities Ltd | 114,910 | 1% | ▲ | 5,900 |
| 2026-04-02 | 4662 | Barclays Capital Securities Ltd | 109,010 | 1% | ▼ | -13,100 |
| 2026-04-23 | 4662 | 野村證券株式会社 | 97,766 | 1% | ▲ | 1,700 |
| 2026-04-10 | 4662 | 野村證券株式会社 | 98,566 | 1% | ▲ | 13,600 |
| 2026-04-09 | 4662 | 野村證券株式会社 | 84,966 | 1% | ▲ | |
| 2026-03-24 | 4662 | Barclays Capital Securities Ltd | 122,110 | 1% | ▲ | 8,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 207,400 | 400 | 75,600 | 400 | 131,800 | 0 |
| 2026-04-03 | 205,200 | 300 | 77,300 | 300 | 127,900 | 0 |
| 2026-04-10 | 214,900 | 300 | 80,500 | 300 | 134,400 | 0 |
| 2026-04-17 | 209,900 | 0 | 77,400 | 0 | 132,500 | 0 |