[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/情報･通信業】 売上高:325550 当期純利益:15660 総資産:208930 時価:267億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,662 | 1,681 | 1,649 | 1,681 | 60,200 | 12,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20250911 | 1,665 | 1,666 | 1,635 | 1,663 | 20,000 | 1,900 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250905 | 1,603 | 1,615 | 1,593 | 1,606 | 37,900 | 19,300 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 11% |
| 20250822 | 1,680 | 1,702 | 1,657 | 1,690 | 44,800 | 21,500 | 101% | ▲ | 1711 | 0 | 0 | 100% | 20% |
| 20250819 | 1,684 | 1,704 | 1,678 | 1,698 | 51,500 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20250910 | 1,632 | 1,661 | 1,632 | 1,658 | 18,100 | -15,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 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% |
| 20250912 | 1,668 | 1,668 | 1,642 | 1,644 | 19,400 | -600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250825 | 1,700 | 1,703 | 1,678 | 1,683 | 31,700 | -13,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 19% |
| 20250828 | 1,628 | 1,657 | 1,624 | 1,631 | 19,500 | -22,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 14% |
| 20250901 | 1,637 | 1,650 | 1,603 | 1,608 | 21,200 | 2,200 | 98% | ▼ | 7777 | 0 | 0 | 95% | 12% |
| 20250902 | 1,608 | 1,630 | 1,595 | 1,605 | 38,500 | 17,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 12% |
| 20250826 | 1,683 | 1,683 | 1,646 | 1,656 | 44,100 | 12,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20250829 | 1,647 | 1,653 | 1,633 | 1,641 | 19,000 | -500 | 101% | ▲▲ | 8222 | 0 | 0 | 97% | 14% |
| 20250815 | 1,625 | 1,631 | 1,606 | 1,622 | 47,800 | -16,000 | 99% | ▼ | 8528 | 0 | 0 | 97% | 19% |
| 20250820 | 1,697 | 1,698 | 1,673 | 1,676 | 31,200 | -20,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 22% |
| 20250904 | 1,587 | 1,603 | 1,582 | 1,600 | 18,600 | -800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 11% |
| 20250903 | 1,597 | 1,610 | 1,586 | 1,586 | 19,400 | -19,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20250827 | 1,656 | 1,656 | 1,619 | 1,627 | 41,600 | -2,500 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250821 | 1,674 | 1,685 | 1,658 | 1,670 | 23,300 | -7,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 212,800 | 400 | 64,800 | 400 | 148,000 | 0 |
| 2025-08-22 | 199,600 | 300 | 65,600 | 300 | 134,000 | 0 |
| 2025-08-29 | 180,600 | 700 | 61,200 | 700 | 119,400 | 0 |
| 2025-09-05 | 209,800 | 300 | 65,300 | 300 | 144,500 | 0 |