[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 700 | 710 | 679 | 690 | 157,800 | -77,800 | 98% | ▼▼▼▼ | 8888 | 51 | 2 | 59% | 0% |
| 20260224 | 745 | 752 | 690 | 702 | 235,600 | 47,900 | 93% | ▼▼▼ | 7777 | 51 | 0 | 60% | 0% |
| 20260212 | 1,127 | 1,190 | 1,104 | 1,161 | 419,500 | 233,400 | 105% | ▲▲ | 1111 | 40 | 0 | 97% | 16% |
| 20260129 | 1,084 | 1,084 | 1,043 | 1,048 | 210,300 | 93,200 | 96% | ▼▼▼▼ | 7777 | 24 | 10 | 79% | 0% |
| 20260217 | 840 | 849 | 798 | 801 | 298,100 | -83,700 | 96% | ▼▼▼ | 8828 | 24 | 0 | 67% | 0% |
| 20260213 | 936 | 966 | 861 | 861 | 1,373,300 | 953,800 | 74% | ▼ | 7777 | 22 | 0 | 72% | 0% |
| 20260227 | 743 | 779 | 743 | 764 | 171,200 | -114,400 | 101% | ▲▲ | 2222 | 0 | 0 | 66% | 11% |
| 20260226 | 702 | 778 | 695 | 758 | 285,600 | 127,800 | 110% | ▲ | 1111 | 0 | 1 | 65% | 10% |
| 20260220 | 780 | 780 | 745 | 754 | 187,700 | 61,300 | 96% | ▼▼ | 7777 | 0 | 0 | 63% | 0% |
| 20260219 | 805 | 811 | 781 | 783 | 126,400 | -259,100 | 97% | ▼ | 8228 | 0 | 0 | 66% | 0% |
| 20260218 | 800 | 828 | 762 | 805 | 385,500 | 87,400 | 100% | ▲ | 7771 | 0 | 0 | 68% | 0% |
| 20260216 | 826 | 869 | 813 | 837 | 381,800 | -991,500 | 97% | ▼▼ | 8888 | 0 | 0 | 70% | 0% |
| 20260210 | 1,042 | 1,105 | 1,039 | 1,104 | 186,100 | 67,800 | 106% | ▲ | 1171 | 0 | 1 | 93% | 10% |
| 20260209 | 1,063 | 1,073 | 1,029 | 1,040 | 118,300 | 16,900 | 100% | ▼ | 1117 | 0 | 3 | 87% | 4% |
| 20260206 | 1,014 | 1,051 | 1,000 | 1,043 | 101,400 | -44,600 | 101% | ▲▲ | 2222 | 0 | 3 | 88% | 4% |
| 20260205 | 998 | 1,035 | 990 | 1,031 | 146,000 | -153,800 | 103% | ▲ | 8282 | 0 | 4 | 87% | 3% |
| 20260204 | 1,044 | 1,044 | 989 | 1,001 | 299,800 | 195,100 | 96% | ▼▼ | 7777 | 0 | 5 | 84% | 0% |
| 20260203 | 1,055 | 1,068 | 1,045 | 1,047 | 104,700 | -45,300 | 99% | ▼ | 2228 | 0 | 7 | 88% | 1% |
| 20260202 | 1,032 | 1,058 | 1,021 | 1,054 | 150,000 | 55,200 | 102% | ▲ | 7771 | 0 | 7 | 88% | 2% |
| 20260130 | 1,035 | 1,059 | 1,024 | 1,034 | 94,800 | -115,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 8 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 478A | Nomura International plc | 60,100 | 1% | ▲ | |
| 2026-02-02 | 478A | Nomura International plc | 71,000 | 1% | ▲ | 10,900 |
| 2026-02-03 | 478A | Nomura International plc | 66,200 | 1% | ▼ | -4,800 |
| 2026-02-04 | 478A | Nomura International plc | 115,700 | 1% | ▲ | 49,500 |
| 2026-02-05 | 478A | Nomura International plc | 94,400 | 1% | ▼ | -21,300 |
| 2026-02-06 | 478A | Nomura International plc | 111,300 | 1% | ▲ | 16,900 |
| 2026-02-10 | 478A | Nomura International plc | 108,000 | 1% | ▼ | -3,300 |
| 2026-02-12 | 478A | Nomura International plc | 147,700 | 1% | ▲ | 39,700 |
| 2026-02-13 | 478A | Nomura International plc | 165,900 | 2% | ▲ | 18,200 |
| 2026-02-16 | 478A | Nomura International plc | 170,700 | 2% | ▲ | 4,800 |
| 2026-02-17 | 478A | Nomura International plc | 195,200 | 2% | ▲ | 24,500 |
| 2026-02-18 | 478A | Nomura International plc | 190,400 | 2% | ▼ | -4,800 |
| 2026-02-19 | 478A | モルガン・スタンレーMUFG証券株式会社 | 59,100 | 1% | ▲ | |
| 2026-02-20 | 478A | モルガン・スタンレーMUFG証券株式会社 | 67,700 | 1% | ▲ | 8,600 |
| 2026-02-25 | 478A | Nomura International plc | 177,700 | 2% | ▼ | -12,700 |
| 2026-02-25 | 478A | モルガン・スタンレーMUFG証券株式会社 | 97,600 | 1% | ▲ | 29,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 857,300 | 0 | 450,800 | 0 | 406,500 | 0 |
| 2026-02-06 | 877,100 | 0 | 445,400 | 0 | 431,700 | 0 |
| 2026-02-13 | 885,800 | 200 | 358,800 | 200 | 527,000 | 0 |
| 2026-02-20 | 876,100 | 0 | 362,600 | 0 | 513,500 | 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 |
| 2026-02-13 09:32 | S100XKVX | 大西 洋 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-13 09:35 | S100XKW8 | 黒瀬 康太 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-13 09:37 | S100XKWA | 弓場 一輝 | 訂正報告書（大量保有報告書・変更報告書） |