[478A]フツパー:製造業向けAIサービスの提供
Yahoo! 【グロース/25情報･通信業】 売上高:0 当期純利益:0 総資産:0 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260107 | 1,155 | 1,179 | 1,136 | 1,174 | 156,500 | -367,100 | 101% | ▲ | 8282 | 51 | 0 | 88% | 1% |
| 20260105 | 1,254 | 1,255 | 1,175 | 1,199 | 473,400 | -280,000 | 96% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260120 | 1,122 | 1,175 | 1,067 | 1,160 | 148,500 | -220,700 | 104% | ▲ | 2282 | 0 | 4 | 87% | 5% |
| 20260109 | 1,129 | 1,153 | 1,121 | 1,129 | 91,900 | -188,700 | 100% | ▼▼ | 8288 | 51 | 10 | 85% | 0% |
| 20260130 | 1,035 | 1,059 | 1,024 | 1,034 | 94,800 | -115,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260114 | 1,110 | 1,143 | 1,110 | 1,118 | 143,000 | -108,700 | 101% | ▲ | 8282 | 51 | 7 | 84% | 1% |
| 20260127 | 1,121 | 1,141 | 1,111 | 1,120 | 71,400 | -68,100 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 1% |
| 20260121 | 1,121 | 1,145 | 1,111 | 1,126 | 88,300 | -60,200 | 97% | ▼ | 8288 | 0 | 3 | 84% | 1% |
| 20260203 | 1,055 | 1,068 | 1,045 | 1,047 | 104,700 | -45,300 | 99% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20260116 | 1,137 | 1,170 | 1,126 | 1,147 | 97,500 | -28,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 86% | 3% |
| 20260123 | 1,188 | 1,191 | 1,144 | 1,191 | 113,000 | -25,700 | 101% | ▲▲ | 8222 | 51 | 0 | 89% | 7% |
| 20260115 | 1,101 | 1,155 | 1,094 | 1,137 | 126,100 | -16,900 | 102% | ▲▲ | 2882 | 51 | 4 | 85% | 2% |
| 20260126 | 1,166 | 1,166 | 1,118 | 1,124 | 139,500 | 26,500 | 94% | ▼ | 7777 | 0 | 0 | 84% | 1% |
| 20260128 | 1,130 | 1,130 | 1,089 | 1,091 | 117,100 | 45,700 | 97% | ▼▼▼ | 7717 | 24 | 0 | 82% | 0% |
| 20260106 | 1,191 | 1,221 | 1,130 | 1,160 | 523,600 | 50,200 | 97% | ▼▼▼ | 7777 | 51 | 0 | 87% | 0% |
| 20260122 | 1,136 | 1,193 | 1,130 | 1,175 | 138,700 | 50,400 | 104% | ▲ | 1111 | 0 | 0 | 88% | 6% |
| 20260202 | 1,032 | 1,058 | 1,021 | 1,054 | 150,000 | 55,200 | 102% | ▲ | 7771 | 0 | 0 | 88% | 2% |
| 20260129 | 1,084 | 1,084 | 1,043 | 1,048 | 210,300 | 93,200 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20260108 | 1,161 | 1,171 | 1,115 | 1,131 | 280,600 | 124,100 | 96% | ▼ | 7717 | 51 | 0 | 85% | 0% |
| 20260113 | 1,146 | 1,148 | 1,064 | 1,110 | 251,700 | 159,800 | 98% | ▼▼▼ | 7717 | 24 | 0 | 83% | 0% |
| 20260204 | 1,044 | 1,044 | 989 | 1,001 | 299,800 | 195,100 | 96% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260119 | 1,143 | 1,143 | 1,052 | 1,117 | 369,200 | 271,700 | 97% | ▼ | 7717 | 0 | 0 | 84% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-07 | 478A | Nomura International plc | 51,100 | 1% | ▲ | |
| 2026-01-08 | 478A | Nomura International plc | 95,500 | 1% | ▲ | 44,400 |
| 2026-01-13 | 478A | Nomura International plc | 63,200 | 1% | ▼ | -32,300 |
| 2026-01-14 | 478A | Nomura International plc | 48,600 | 0% | ▼ | -14,600 |
| 2026-01-29 | 478A | Nomura International plc | 60,100 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 893,500 | 0 | 566,800 | 0 | 326,700 | 0 |
| 2026-01-16 | 849,200 | 0 | 480,900 | 0 | 368,300 | 0 |
| 2026-01-23 | 862,300 | 0 | 478,600 | 0 | 383,700 | 0 |
| 2026-01-30 | 857,300 | 0 | 450,800 | 0 | 406,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-25 16:12 | S100X55R | ＡＮＲＩ株式会社 | 大量保有報告書 |
| 2025-12-26 11:00 | S100XDD8 | ＡＮＲＩ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-07 13:27 | S100XCWA | 大西 洋 | 大量保有報告書 |
| 2026-01-07 13:29 | S100XE2M | 黒瀬 康太 | 大量保有報告書 |
| 2026-01-07 13:39 | S100XE8Y | 弓場 一輝 | 大量保有報告書 |
| 2026-01-28 12:12 | S100XHQ9 | 弓場 一輝 | 変更報告書 |
| 2026-01-28 12:15 | S100XHPX | 黒瀬 康太 | 変更報告書 |
| 2026-01-28 12:17 | S100XHPI | 大西 洋 | 変更報告書 |