[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:1488億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 1,653 | 1,662 | 1,642 | 1,652 | 359,400 | 144,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260415 | 1,654 | 1,688 | 1,654 | 1,672 | 228,800 | 83,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260416 | 1,700 | 1,715 | 1,678 | 1,682 | 180,400 | -48,400 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20260417 | 1,683 | 1,704 | 1,683 | 1,692 | 140,900 | -39,500 | 101% | ▲▲▲▲▲ | 8282 | 51 | 0 | 100% | 8% |
| 20260409 | 1,640 | 1,646 | 1,631 | 1,635 | 202,500 | -156,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260422 | 1,677 | 1,684 | 1,661 | 1,672 | 144,500 | -300 | 100% | ▲ | 8282 | 51 | 0 | 99% | 7% |
| 20260414 | 1,652 | 1,654 | 1,638 | 1,641 | 144,900 | -60,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20260420 | 1,693 | 1,693 | 1,665 | 1,671 | 166,900 | 26,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20260421 | 1,681 | 1,687 | 1,659 | 1,666 | 144,800 | -22,100 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 6% |
| 20260413 | 1,600 | 1,631 | 1,594 | 1,627 | 205,800 | -56,200 | 101% | ▲ | 2882 | 0 | 4 | 98% | 4% |
| 20260410 | 1,601 | 1,626 | 1,601 | 1,618 | 262,000 | 59,500 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 3% |
| 20260423 | 1,672 | 1,687 | 1,632 | 1,647 | 301,300 | 156,800 | 99% | ▼ | 1777 | 0 | 0 | 97% | 5% |
| 20260424 | 1,636 | 1,656 | 1,635 | 1,648 | 213,300 | -88,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260428 | 1,660 | 1,661 | 1,624 | 1,642 | 254,300 | -25,900 | 101% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20260427 | 1,659 | 1,665 | 1,614 | 1,620 | 280,200 | 66,900 | 98% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20260508 | 1,557 | 1,578 | 1,537 | 1,561 | 194,900 | -153,200 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260501 | 1,532 | 1,549 | 1,524 | 1,543 | 259,400 | -376,700 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260507 | 1,551 | 1,562 | 1,524 | 1,533 | 348,100 | 88,700 | 99% | ▼ | 1417 | 0 | 0 | 91% | 0% |
| 20260430 | 1,522 | 1,537 | 1,465 | 1,529 | 636,100 | 381,800 | 93% | ▼ | 7777 | 0 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 116,800 | 7,300 | 73,700 | 4,000 | 43,100 | 3,300 |
| 2026-04-17 | 120,600 | 11,000 | 83,400 | 4,000 | 37,200 | 7,000 |
| 2026-04-24 | 120,300 | 10,300 | 86,700 | 4,000 | 33,600 | 6,300 |
| 2026-05-01 | 135,500 | 9,400 | 85,800 | 4,100 | 49,700 | 5,300 |