[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:290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,690 | 1,798 | 1,679 | 1,783 | 95,700 | 37,800 | 104% | ▲ | 1771 | 0 | 1 | 100% | 13% |
| 20251117 | 1,702 | 1,753 | 1,701 | 1,746 | 135,700 | 89,300 | 108% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251119 | 1,717 | 1,745 | 1,693 | 1,717 | 55,500 | -4,400 | 100% | -- | 2885 | 0 | 0 | 98% | 9% |
| 20251118 | 1,728 | 1,737 | 1,705 | 1,717 | 59,900 | -75,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251120 | 1,733 | 1,757 | 1,702 | 1,707 | 57,900 | 2,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 8% |
| 20251027 | 1,697 | 1,710 | 1,686 | 1,702 | 37,600 | 20,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 19 | 100% | 10% |
| 20251024 | 1,668 | 1,679 | 1,652 | 1,679 | 17,200 | -6,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 20 | 100% | 9% |
| 20251023 | 1,630 | 1,666 | 1,624 | 1,663 | 23,500 | -20,000 | 101% | ▲▲▲▲ | 2222 | 0 | 17 | 100% | 8% |
| 20251113 | 1,645 | 1,673 | 1,640 | 1,656 | 33,300 | 12,600 | 101% | ▲▲ | 1111 | 0 | 3 | 97% | 7% |
| 20251112 | 1,615 | 1,669 | 1,615 | 1,647 | 20,700 | -2,800 | 102% | ▲ | 2282 | 0 | 4 | 97% | 7% |
| 20251028 | 1,686 | 1,689 | 1,636 | 1,644 | 22,900 | -14,700 | 97% | ▼ | 8888 | 0 | 18 | 97% | 7% |
| 20251114 | 1,645 | 1,655 | 1,619 | 1,622 | 46,400 | 13,100 | 98% | ▼ | 7747 | 0 | 2 | 95% | 5% |
| 20251031 | 1,603 | 1,623 | 1,594 | 1,619 | 27,800 | -15,200 | 101% | ▲ | 2222 | 0 | 11 | 95% | 5% |
| 20251104 | 1,611 | 1,639 | 1,606 | 1,616 | 16,300 | -11,500 | 100% | ▼ | 2228 | 0 | 10 | 95% | 5% |
| 20251110 | 1,601 | 1,621 | 1,601 | 1,615 | 13,900 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 6 | 95% | 5% |
| 20251111 | 1,623 | 1,623 | 1,598 | 1,612 | 23,500 | 9,600 | 100% | ▼ | 1717 | 0 | 5 | 95% | 4% |
| 20251107 | 1,592 | 1,606 | 1,587 | 1,601 | 12,500 | -8,900 | 100% | ▲▲ | 8222 | 0 | 7 | 94% | 4% |
| 20251106 | 1,586 | 1,619 | 1,582 | 1,599 | 21,400 | -1,600 | 102% | ▲ | 2282 | 0 | 8 | 94% | 4% |
| 20251030 | 1,599 | 1,620 | 1,588 | 1,599 | 43,000 | 7,900 | 100% | -- | 7774 | 0 | 12 | 94% | 4% |
| 20251029 | 1,639 | 1,640 | 1,599 | 1,599 | 35,100 | 12,200 | 97% | ▼▼ | 7777 | 0 | 13 | 94% | 4% |
| 20251105 | 1,600 | 1,608 | 1,555 | 1,574 | 23,000 | 6,700 | 97% | ▼▼ | 7777 | 0 | 9 | 92% | 2% |
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 |
| 2025-10-31 | 204,700 | 200 | 52,000 | 200 | 152,700 | 0 |
| 2025-11-07 | 206,400 | 300 | 51,900 | 300 | 154,500 | 0 |
| 2025-11-14 | 216,100 | 200 | 66,900 | 200 | 149,200 | 0 |