[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:265億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,684 | 1,704 | 1,678 | 1,698 | 51,500 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20250818 | 1,662 | 1,681 | 1,649 | 1,681 | 60,200 | 12,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20250820 | 1,697 | 1,698 | 1,673 | 1,676 | 31,200 | -20,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 22% |
| 20250812 | 1,666 | 1,696 | 1,621 | 1,665 | 328,800 | 297,300 | 115% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20250822 | 1,680 | 1,702 | 1,657 | 1,690 | 44,800 | 21,500 | 101% | ▲ | 1711 | 0 | 0 | 100% | 20% |
| 20250821 | 1,674 | 1,685 | 1,658 | 1,670 | 23,300 | -7,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 20% |
| 20250814 | 1,607 | 1,653 | 1,606 | 1,634 | 63,800 | -35,700 | 101% | ▲ | 8282 | 0 | 4 | 98% | 20% |
| 20250825 | 1,700 | 1,703 | 1,678 | 1,683 | 31,700 | -13,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 19% |
| 20250815 | 1,625 | 1,631 | 1,606 | 1,622 | 47,800 | -16,000 | 99% | ▼ | 8528 | 0 | 0 | 97% | 19% |
| 20250813 | 1,652 | 1,664 | 1,585 | 1,611 | 99,500 | -229,300 | 97% | ▼ | 8888 | 0 | 0 | 97% | 18% |
| 20250826 | 1,683 | 1,683 | 1,646 | 1,656 | 44,100 | 12,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20250827 | 1,656 | 1,656 | 1,619 | 1,627 | 41,600 | -2,500 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250828 | 1,628 | 1,657 | 1,624 | 1,631 | 19,500 | -22,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 14% |
| 20250807 | 1,458 | 1,462 | 1,447 | 1,461 | 18,300 | -4,000 | 100% | ▲▲ | 8222 | 0 | 3 | 100% | 7% |
| 20250806 | 1,438 | 1,475 | 1,437 | 1,458 | 22,300 | 9,800 | 101% | ▲ | 1171 | 0 | 4 | 100% | 7% |
| 20250801 | 1,443 | 1,451 | 1,438 | 1,450 | 13,400 | -5,100 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250808 | 1,454 | 1,465 | 1,435 | 1,446 | 31,500 | 13,200 | 99% | ▼ | 1777 | 0 | 2 | 99% | 6% |
| 20250805 | 1,440 | 1,450 | 1,435 | 1,437 | 12,500 | -5,300 | 100% | ▼▼ | 8228 | 0 | 5 | 99% | 6% |
| 20250804 | 1,435 | 1,455 | 1,421 | 1,440 | 17,800 | 4,400 | 99% | ▼ | 1777 | 0 | 6 | 99% | 6% |
| 20250731 | 1,428 | 1,440 | 1,416 | 1,440 | 18,500 | 2,400 | 102% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250730 | 1,407 | 1,429 | 1,407 | 1,410 | 16,100 | -7,000 | 100% | ▼▼ | 2288 | 0 | 9 | 97% | 4% |
| 20250729 | 1,411 | 1,412 | 1,394 | 1,412 | 23,100 | -10,000 | 99% | ▼ | 8888 | 0 | 10 | 94% | 4% |
| 20250728 | 1,412 | 1,430 | 1,407 | 1,421 | 33,100 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 94% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 330,700 | 300 | 254,200 | 300 | 76,500 | 0 |
| 2025-08-08 | 328,500 | 300 | 254,800 | 300 | 73,700 | 0 |
| 2025-08-15 | 212,800 | 400 | 64,800 | 400 | 148,000 | 0 |
| 2025-08-22 | 199,600 | 300 | 65,600 | 300 | 134,000 | 0 |