[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:298億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260105 | 1,790 | 1,828 | 1,786 | 1,790 | 185,100 | 90,700 | 99% | ▼▼ | 7777 | 0 | 8 | 83% | 0% |
| 20260106 | 1,804 | 1,824 | 1,795 | 1,824 | 86,600 | -98,500 | 102% | ▲ | 8222 | 51 | 7 | 85% | 2% |
| 20260107 | 1,820 | 1,849 | 1,796 | 1,837 | 107,600 | 21,000 | 101% | ▲▲ | 1111 | 40 | 6 | 86% | 3% |
| 20260108 | 1,848 | 1,866 | 1,825 | 1,825 | 100,500 | -7,100 | 99% | ▼ | 2228 | 0 | 0 | 88% | 2% |
| 20260109 | 1,820 | 1,852 | 1,811 | 1,836 | 112,300 | 11,800 | 101% | ▲ | 7771 | 0 | 4 | 92% | 3% |
| 20260113 | 1,876 | 1,876 | 1,831 | 1,856 | 172,200 | 59,900 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20260130 | 1,822 | 1,848 | 1,801 | 1,835 | 115,400 | 31,800 | 101% | ▲ | 1771 | 0 | 0 | 95% | 3% |
| 20260129 | 1,825 | 1,831 | 1,807 | 1,822 | 83,600 | 31,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260126 | 1,862 | 1,862 | 1,807 | 1,826 | 179,200 | 113,000 | 96% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260127 | 1,818 | 1,848 | 1,813 | 1,847 | 66,300 | -112,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20260128 | 1,835 | 1,839 | 1,820 | 1,838 | 51,800 | -14,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20260114 | 1,846 | 1,878 | 1,828 | 1,854 | 174,000 | 1,800 | 100% | ▼ | 1777 | 0 | 0 | 97% | 4% |
| 20260121 | 1,870 | 1,894 | 1,850 | 1,878 | 114,400 | 19,900 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260122 | 1,885 | 1,893 | 1,851 | 1,885 | 79,100 | -35,300 | 100% | ▲ | 8222 | 0 | 0 | 98% | 5% |
| 20260116 | 1,924 | 1,942 | 1,878 | 1,891 | 92,500 | -39,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260123 | 1,897 | 1,922 | 1,883 | 1,900 | 66,200 | -12,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20260119 | 1,931 | 1,951 | 1,914 | 1,918 | 145,900 | 53,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260120 | 1,946 | 1,946 | 1,894 | 1,916 | 94,500 | -51,400 | 100% | ▼ | 8828 | 0 | 0 | 100% | 7% |
| 20260115 | 1,860 | 1,932 | 1,856 | 1,923 | 132,000 | -42,000 | 104% | ▲ | 2222 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 136,030 | 1% | ▲ | 18,000 |
| 2026-01-13 | 4662 | Barclays Capital Securities Ltd | 87,939 | 1% | ▲ | 12,000 |
| 2026-01-14 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 126,930 | 1% | ▼ | -9,100 |
| 2026-01-14 | 4662 | Barclays Capital Securities Ltd | 60,739 | 0% | ▼ | -27,200 |
| 2026-01-16 | 4662 | Barclays Capital Securities Ltd | 130,800 | 1% | ▲ | 70,061 |
| 2026-01-19 | 4662 | Barclays Capital Securities Ltd | 127,200 | 1% | ▼ | -3,600 |
| 2026-01-19 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 112,830 | 1% | ▼ | -14,100 |
| 2026-01-20 | 4662 | Barclays Capital Securities Ltd | 132,500 | 1% | ▲ | 5,300 |
| 2026-01-20 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 116,230 | 1% | ▲ | 3,400 |
| 2026-01-21 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 110,430 | 1% | ▼ | -5,800 |
| 2026-01-22 | 4662 | Barclays Capital Securities Ltd | 147,610 | 1% | ▲ | 15,110 |
| 2026-01-23 | 4662 | Barclays Capital Securities Ltd | 146,110 | 1% | ▼ | -1,500 |
| 2026-01-26 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 91,030 | 1% | ▼ | -19,400 |
| 2026-01-26 | 4662 | Barclays Capital Securities Ltd | 148,810 | 1% | ▲ | 2,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 470,300 | 200 | 127,300 | 200 | 343,000 | 0 |
| 2026-01-16 | 351,300 | 100 | 119,600 | 100 | 231,700 | 0 |
| 2026-01-23 | 352,800 | 100 | 116,300 | 100 | 236,500 | 0 |