[5129]ＦＩＸＥＲ:【クラウド】クラウド環境でシステム開発、クラウド環境の設計や運用・保守、監視
Yahoo! 【グロース/25情報･通信業】 売上高:64680 当期純利益:1560 総資産:65900 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 467 | 468 | 460 | 468 | 14,100 | -60,200 | 100% | -- | 5225 | 0 | 0 | 100% | 8% |
| 20251201 | 468 | 468 | 453 | 466 | 27,400 | 13,300 | 100% | ▼ | 4717 | 0 | 0 | 100% | 8% |
| 20251202 | 464 | 468 | 450 | 458 | 21,800 | -5,600 | 98% | ▼▼ | 5888 | 0 | 0 | 98% | 6% |
| 20251203 | 450 | 452 | 442 | 449 | 25,800 | 4,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251204 | 449 | 458 | 441 | 446 | 27,100 | 1,300 | 99% | ▼▼▼▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251205 | 454 | 478 | 452 | 463 | 248,000 | 220,900 | 104% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251208 | 463 | 463 | 435 | 444 | 124,900 | -123,100 | 96% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251209 | 445 | 448 | 436 | 441 | 35,900 | -89,000 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251210 | 440 | 448 | 438 | 445 | 113,600 | 77,700 | 101% | ▲ | 4171 | 0 | 0 | 95% | 1% |
| 20251211 | 445 | 447 | 434 | 434 | 208,400 | 94,800 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251212 | 434 | 439 | 425 | 430 | 125,600 | -82,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251215 | 414 | 414 | 399 | 407 | 129,200 | 3,600 | 95% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251216 | 406 | 406 | 391 | 391 | 74,600 | -54,600 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251217 | 391 | 397 | 390 | 390 | 41,300 | -33,300 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251218 | 389 | 392 | 384 | 385 | 38,700 | -2,600 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251219 | 386 | 392 | 384 | 392 | 42,500 | 3,800 | 102% | ▲ | 4471 | 0 | 0 | 84% | 2% |
| 20251222 | 391 | 391 | 384 | 385 | 41,700 | -800 | 98% | ▼ | 8528 | 0 | 0 | 82% | 0% |
| 20251223 | 385 | 386 | 380 | 381 | 44,900 | 3,200 | 99% | ▼▼ | 7777 | 0 | 5 | 81% | 0% |
| 20251224 | 380 | 398 | 380 | 391 | 87,800 | 42,900 | 103% | ▲ | 1471 | 0 | 2 | 84% | 3% |
| 20251225 | 396 | 414 | 392 | 401 | 103,900 | 16,100 | 103% | ▲▲ | 1111 | 0 | 0 | 86% | 5% |
| 20251226 | 400 | 404 | 387 | 387 | 65,500 | -38,400 | 97% | ▼ | 8828 | 0 | 0 | 83% | 2% |
| 20251229 | 388 | 408 | 388 | 405 | 98,400 | 32,900 | 105% | ▲ | 1171 | 0 | 0 | 87% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 484,600 | 258,400 | 377,200 | 0 | 107,400 | 258,400 |
| 2025-12-12 | 458,800 | 218,900 | 374,500 | 0 | 84,300 | 218,900 |
| 2025-12-05 | 209,300 | 223,600 | 124,500 | 0 | 84,800 | 223,600 |
| 2025-11-28 | 412,900 | 232,800 | 319,400 | 0 | 93,500 | 232,800 |