[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:258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 1,611 | 1,656 | 1,611 | 1,650 | 60,200 | -11,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20260326 | 1,644 | 1,660 | 1,617 | 1,640 | 72,000 | 12,300 | 100% | ▼ | 1777 | 0 | 0 | 97% | 6% |
| 20260325 | 1,648 | 1,649 | 1,633 | 1,644 | 59,700 | -5,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260305 | 1,644 | 1,673 | 1,640 | 1,660 | 67,900 | -48,300 | 105% | ▲ | 2222 | 0 | 0 | 89% | 5% |
| 20260318 | 1,645 | 1,665 | 1,638 | 1,665 | 40,300 | -4,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260306 | 1,642 | 1,666 | 1,638 | 1,653 | 78,700 | 10,800 | 100% | ▼ | 7777 | 0 | 0 | 89% | 4% |
| 20260310 | 1,639 | 1,675 | 1,634 | 1,653 | 59,500 | -64,300 | 102% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260311 | 1,668 | 1,674 | 1,646 | 1,646 | 46,600 | -12,900 | 100% | ▼ | 8228 | 0 | 0 | 88% | 4% |
| 20260324 | 1,602 | 1,622 | 1,591 | 1,620 | 64,900 | -12,600 | 104% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260309 | 1,581 | 1,636 | 1,579 | 1,625 | 123,800 | 45,100 | 98% | ▼▼ | 7777 | 0 | 8 | 87% | 3% |
| 20260401 | 1,600 | 1,612 | 1,583 | 1,604 | 45,200 | -12,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260317 | 1,643 | 1,643 | 1,620 | 1,630 | 45,100 | -12,400 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260403 | 1,581 | 1,611 | 1,581 | 1,589 | 25,400 | -15,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260402 | 1,614 | 1,636 | 1,577 | 1,584 | 40,900 | -4,300 | 99% | ▼ | 2828 | 0 | 0 | 95% | 2% |
| 20260316 | 1,609 | 1,641 | 1,600 | 1,618 | 57,500 | 4,300 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260319 | 1,631 | 1,645 | 1,598 | 1,599 | 78,400 | 38,100 | 96% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260313 | 1,575 | 1,607 | 1,575 | 1,599 | 53,200 | 2,700 | 100% | ▼▼▼ | 7777 | 0 | 4 | 90% | 1% |
| 20260330 | 1,551 | 1,568 | 1,537 | 1,560 | 71,000 | 10,800 | 95% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260331 | 1,541 | 1,575 | 1,541 | 1,569 | 57,600 | -13,400 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260312 | 1,645 | 1,645 | 1,598 | 1,605 | 50,500 | 3,900 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 1% |
| 20260303 | 1,665 | 1,681 | 1,640 | 1,660 | 125,400 | 200 | 99% | ▼▼ | 7117 | 0 | 0 | 89% | 1% |
| 20260323 | 1,562 | 1,568 | 1,543 | 1,552 | 77,500 | -900 | 97% | ▼▼ | 8888 | 0 | 3 | 92% | 0% |
| 20260304 | 1,611 | 1,638 | 1,573 | 1,585 | 116,200 | -9,200 | 95% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 4662 | Nomura International plc | 86,335 | 1% | ▲ | |
| 2026-03-06 | 4662 | Barclays Capital Securities Ltd | 123,710 | 1% | ▼ | -7,900 |
| 2026-03-06 | 4662 | Nomura International plc | 74,774 | 0% | ▼ | -11,561 |
| 2026-03-16 | 4662 | Barclays Capital Securities Ltd | 114,010 | 1% | ▼ | -9,700 |
| 2026-03-19 | 4662 | UBS AG | 82,300 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 235,500 | 500 | 97,000 | 500 | 138,500 | 0 |
| 2026-03-13 | 227,200 | 500 | 91,500 | 500 | 135,700 | 0 |
| 2026-03-19 | 222,600 | 300 | 80,600 | 300 | 142,000 | 0 |
| 2026-03-27 | 207,400 | 400 | 75,600 | 400 | 131,800 | 0 |