[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:1668億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 2,019 | 2,042 | 2,010 | 2,022 | 109,400 | 7,400 | 100% | ▼ | 1177 | 0 | 0 | 100% | 4% |
| 20260113 | 2,020 | 2,033 | 2,004 | 2,027 | 102,000 | -5,000 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20260115 | 2,000 | 2,023 | 1,977 | 1,987 | 275,700 | 166,300 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260116 | 1,997 | 2,007 | 1,977 | 1,987 | 226,400 | -49,300 | 100% | -- | 8585 | 0 | 0 | 98% | 2% |
| 20260119 | 1,983 | 1,994 | 1,959 | 1,960 | 158,000 | -68,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260123 | 1,963 | 1,976 | 1,945 | 1,962 | 213,200 | -8,900 | 101% | ▲▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260126 | 1,939 | 1,967 | 1,933 | 1,962 | 233,900 | 20,700 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20260120 | 1,958 | 1,967 | 1,943 | 1,949 | 165,400 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260121 | 1,925 | 1,949 | 1,922 | 1,943 | 197,500 | 32,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260122 | 1,966 | 1,983 | 1,941 | 1,947 | 222,100 | 24,600 | 100% | ▲ | 1111 | 0 | 0 | 96% | 0% |
| 20260127 | 1,951 | 1,958 | 1,929 | 1,930 | 189,400 | -44,500 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20260128 | 1,926 | 1,936 | 1,903 | 1,907 | 241,100 | 51,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260130 | 1,915 | 1,921 | 1,889 | 1,896 | 267,900 | 89,300 | 99% | ▼ | 1117 | 0 | 0 | 94% | 0% |
| 20260129 | 1,900 | 1,916 | 1,883 | 1,913 | 178,600 | -62,500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20260202 | 1,902 | 1,933 | 1,890 | 1,890 | 251,300 | -16,600 | 100% | ▼▼ | 2288 | 0 | 0 | 93% | 0% |
| 20260203 | 1,896 | 1,908 | 1,877 | 1,890 | 215,500 | -35,800 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20260210 | 1,817 | 1,882 | 1,816 | 1,869 | 333,500 | -68,800 | 104% | ▲▲ | 2282 | 0 | 0 | 92% | 5% |
| 20260212 | 1,839 | 1,859 | 1,806 | 1,819 | 285,500 | -48,000 | 97% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20260205 | 1,828 | 1,852 | 1,810 | 1,837 | 277,300 | -147,300 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260204 | 1,874 | 1,880 | 1,802 | 1,803 | 424,600 | 209,100 | 95% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260209 | 1,822 | 1,829 | 1,779 | 1,803 | 402,300 | -127,100 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260206 | 1,853 | 1,865 | 1,772 | 1,782 | 529,400 | 252,100 | 97% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20260213 | 1,809 | 1,818 | 1,750 | 1,750 | 187,800 | -97,700 | 96% | ▼▼ | 8888 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 90,200 | 8,200 | 63,500 | 4,300 | 26,700 | 3,900 |
| 2026-01-23 | 91,800 | 9,300 | 64,100 | 4,400 | 27,700 | 4,900 |
| 2026-01-30 | 93,100 | 15,300 | 64,400 | 4,700 | 28,700 | 10,600 |
| 2026-02-06 | 115,300 | 14,200 | 73,500 | 4,500 | 41,800 | 9,700 |