[4722]フューチャー:【ITコンサル】情報システムの設計相談と構築
Yahoo! 【プライム/25情報・通信業】 売上高:698780 当期純利益:103220 総資産:920480 時価:2161億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,204 | 2,236 | 2,204 | 2,226 | 105,100 | -30,000 | 102% | ▲ | 2222 | 0 | 13 | 91% | 2% |
20250909 | 2,236 | 2,260 | 2,218 | 2,239 | 106,900 | 1,800 | 101% | ▲▲ | 1111 | 51 | 0 | 93% | 2% |
20251002 | 2,266 | 2,283 | 2,180 | 2,180 | 185,800 | 10,200 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
20250910 | 2,239 | 2,278 | 2,233 | 2,267 | 143,400 | 36,500 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 4% |
20250911 | 2,257 | 2,283 | 2,231 | 2,253 | 174,200 | 30,800 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
20251003 | 2,182 | 2,240 | 2,182 | 2,225 | 101,100 | -84,700 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
20250912 | 2,289 | 2,289 | 2,242 | 2,282 | 189,000 | 14,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 4% |
20250917 | 2,268 | 2,268 | 2,249 | 2,261 | 108,800 | -69,700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 3% |
20251008 | 2,286 | 2,303 | 2,265 | 2,267 | 89,200 | -27,300 | 99% | ▼▼ | 2228 | 51 | 0 | 97% | 4% |
20251001 | 2,297 | 2,306 | 2,258 | 2,274 | 175,600 | 46,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 4% |
20250922 | 2,291 | 2,301 | 2,277 | 2,277 | 136,100 | -46,300 | 99% | ▼▼ | 8588 | 0 | 0 | 97% | 4% |
20250916 | 2,277 | 2,324 | 2,259 | 2,289 | 178,500 | -10,500 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 5% |
20250919 | 2,313 | 2,321 | 2,277 | 2,290 | 182,400 | 85,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
20250918 | 2,277 | 2,297 | 2,256 | 2,297 | 97,300 | -11,500 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
20251006 | 2,290 | 2,296 | 2,254 | 2,290 | 116,200 | 15,100 | 103% | ▲▲ | 1111 | 51 | 0 | 98% | 5% |
20251007 | 2,278 | 2,281 | 2,248 | 2,281 | 116,500 | 300 | 100% | ▼ | 7777 | 51 | 0 | 98% | 5% |
20250924 | 2,272 | 2,284 | 2,258 | 2,280 | 133,500 | -2,600 | 100% | ▲ | 8882 | 51 | 0 | 99% | 4% |
20250929 | 2,345 | 2,355 | 2,312 | 2,314 | 174,200 | -19,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
20250930 | 2,335 | 2,335 | 2,290 | 2,321 | 129,400 | -44,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
20250925 | 2,278 | 2,291 | 2,260 | 2,287 | 165,800 | 32,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250926 | 2,273 | 2,342 | 2,273 | 2,334 | 193,700 | 27,900 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 164,400 | 25,700 | 70,300 | 4,400 | 94,100 | 21,300 |
2025-09-19 | 170,300 | 23,200 | 74,300 | 4,400 | 96,000 | 18,800 |
2025-09-26 | 164,500 | 24,200 | 68,300 | 4,400 | 96,200 | 19,800 |
2025-10-03 | 157,100 | 23,800 | 67,500 | 4,400 | 89,600 | 19,400 |