[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:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 396 | 396 | 388 | 390 | 71,300 | -37,200 | 97% | ▼ | 8588 | 0 | 0 | 94% | 5% |
| 20260128 | 386 | 388 | 373 | 374 | 88,100 | 16,800 | 96% | ▼▼ | 7777 | 0 | 15 | 90% | 1% |
| 20260129 | 374 | 374 | 371 | 373 | 11,900 | -76,200 | 100% | ▼▼▼ | 8888 | 0 | 8 | 90% | 1% |
| 20260130 | 373 | 383 | 371 | 379 | 21,300 | 9,400 | 102% | ▲ | 1471 | 0 | 7 | 92% | 2% |
| 20260202 | 379 | 390 | 379 | 382 | 39,500 | 18,200 | 101% | ▲▲ | 1111 | 0 | 6 | 92% | 3% |
| 20260203 | 398 | 398 | 387 | 387 | 30,400 | -9,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20260204 | 385 | 388 | 382 | 383 | 30,600 | 200 | 99% | ▼ | 7777 | 0 | 10 | 93% | 4% |
| 20260205 | 383 | 389 | 381 | 387 | 33,900 | 3,300 | 101% | ▲ | 1771 | 0 | 9 | 94% | 5% |
| 20260206 | 387 | 387 | 379 | 386 | 30,400 | -3,500 | 100% | ▼ | 8828 | 0 | 8 | 96% | 4% |
| 20260209 | 389 | 398 | 382 | 398 | 19,800 | -10,600 | 103% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260210 | 399 | 407 | 398 | 401 | 49,300 | 29,500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260212 | 400 | 402 | 393 | 398 | 14,800 | -34,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260213 | 395 | 399 | 386 | 390 | 53,500 | 38,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260216 | 390 | 398 | 386 | 398 | 26,900 | -26,600 | 102% | ▲ | 8582 | 0 | 0 | 99% | 7% |
| 20260217 | 398 | 401 | 393 | 395 | 38,400 | 11,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20260218 | 394 | 408 | 393 | 408 | 45,100 | 6,700 | 103% | ▲ | 1471 | 0 | 0 | 100% | 9% |
| 20260219 | 408 | 408 | 400 | 403 | 17,600 | -27,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20260220 | 398 | 401 | 373 | 375 | 74,700 | 57,100 | 93% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260224 | 372 | 378 | 367 | 377 | 62,300 | -12,400 | 101% | ▲ | 8882 | 0 | 4 | 92% | 1% |
| 20260225 | 373 | 376 | 371 | 374 | 58,800 | -3,500 | 99% | ▼ | 8228 | 0 | 3 | 92% | 0% |
| 20260226 | 375 | 378 | 371 | 373 | 33,800 | -25,000 | 100% | ▼▼ | 2528 | 0 | 0 | 91% | 0% |
| 20260227 | 376 | 393 | 374 | 393 | 29,500 | -4,300 | 105% | ▲ | 2222 | 0 | 0 | 96% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-18 | 5129 | ベル投資事業有限責任組合1 | 227,100 | 2% | ▲ | 17,100 |
| 2026-02-17 | 5129 | 大和証券株式会社 | 100,000 | 1% | ▼ | -15,200 |
| 2026-02-05 | 5129 | ベル投資事業有限責任組合1 | 210,000 | 1% | ▲ | 14,600 |
| 2026-01-30 | 5129 | Barclays Capital Securities Ltd | 73,200 | 0% | ▼ | -1,000 |
| 2026-01-28 | 5129 | 大和証券株式会社 | 115,200 | 1% | ▲ | 15,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 497,100 | 338,000 | 368,200 | 5,000 | 128,900 | 333,000 |
| 2026-02-13 | 497,700 | 347,700 | 365,700 | 5,000 | 132,000 | 342,700 |
| 2026-02-06 | 490,300 | 346,700 | 364,900 | 0 | 125,400 | 346,700 |
| 2026-01-30 | 499,500 | 344,000 | 366,500 | 0 | 133,000 | 344,000 |