[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:272億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260220 | 1,703 | 1,717 | 1,666 | 1,673 | 91,100 | -27,800 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260219 | 1,738 | 1,738 | 1,688 | 1,710 | 118,900 | 18,500 | 99% | ▼▼▼ | 1717 | 24 | 0 | 90% | 0% |
| 20260218 | 1,732 | 1,735 | 1,706 | 1,720 | 100,400 | -8,800 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260213 | 1,865 | 1,874 | 1,736 | 1,738 | 242,000 | 119,400 | 93% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260206 | 1,791 | 1,792 | 1,745 | 1,757 | 128,200 | 57,200 | 96% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260217 | 1,790 | 1,814 | 1,742 | 1,756 | 109,200 | -47,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20260216 | 1,709 | 1,782 | 1,703 | 1,774 | 156,200 | -85,800 | 102% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20260209 | 1,785 | 1,791 | 1,761 | 1,765 | 68,300 | -59,900 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20260204 | 1,830 | 1,839 | 1,788 | 1,788 | 132,000 | 67,700 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260202 | 1,828 | 1,849 | 1,803 | 1,814 | 90,700 | -24,700 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20260205 | 1,788 | 1,831 | 1,778 | 1,827 | 71,000 | -61,000 | 102% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260210 | 1,782 | 1,838 | 1,777 | 1,830 | 71,600 | 3,300 | 104% | ▲▲ | 1171 | 0 | 0 | 95% | 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% |
| 20260203 | 1,834 | 1,850 | 1,819 | 1,845 | 64,300 | -26,400 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260128 | 1,835 | 1,839 | 1,820 | 1,838 | 51,800 | -14,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20260127 | 1,818 | 1,848 | 1,813 | 1,847 | 66,300 | -112,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20260212 | 1,848 | 1,880 | 1,838 | 1,865 | 122,600 | 51,000 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 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% |
| 20260123 | 1,897 | 1,922 | 1,883 | 1,900 | 66,200 | -12,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-29 | 4662 | モルガン・スタンレーMUFG証券株式会社 | 74,930 | 0% | ▼ | -16,100 |
| 2026-02-12 | 4662 | Barclays Capital Securities Ltd | 145,910 | 1% | ▼ | -2,900 |
| 2026-02-13 | 4662 | Barclays Capital Securities Ltd | 148,310 | 1% | ▲ | 2,400 |
| 2026-02-16 | 4662 | Barclays Capital Securities Ltd | 139,610 | 1% | ▼ | -8,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 352,800 | 100 | 116,300 | 100 | 236,500 | 0 |
| 2026-01-30 | 326,000 | 500 | 108,400 | 500 | 217,600 | 0 |
| 2026-02-06 | 321,600 | 300 | 104,800 | 300 | 216,800 | 0 |
| 2026-02-13 | 302,600 | 400 | 113,500 | 400 | 189,100 | 0 |