[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 441 | 445 | 432 | 445 | 19,300 | -3,000 | 100% | ▲▲ | 8822 | 0 | 13 | 69% | 3% |
| 20251110 | 439 | 454 | 439 | 454 | 14,100 | -5,200 | 102% | ▲▲▲ | 2282 | 0 | 12 | 73% | 5% |
| 20251111 | 454 | 454 | 445 | 447 | 11,200 | -2,900 | 98% | ▼ | 5228 | 0 | 0 | 85% | 3% |
| 20251112 | 445 | 459 | 445 | 457 | 12,800 | 1,600 | 102% | ▲ | 1471 | 0 | 11 | 89% | 6% |
| 20251113 | 451 | 458 | 449 | 458 | 3,600 | -9,200 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 6% |
| 20251114 | 451 | 458 | 450 | 450 | 9,700 | 6,100 | 98% | ▼ | 4147 | 0 | 0 | 93% | 4% |
| 20251117 | 447 | 456 | 446 | 456 | 14,500 | 4,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 5% |
| 20251118 | 456 | 458 | 443 | 446 | 8,000 | -6,500 | 98% | ▼ | 2828 | 0 | 0 | 92% | 3% |
| 20251119 | 446 | 457 | 443 | 449 | 8,100 | 100 | 101% | ▲ | 7471 | 0 | 0 | 93% | 4% |
| 20251120 | 449 | 449 | 444 | 444 | 4,800 | -3,300 | 99% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20251121 | 443 | 451 | 440 | 449 | 16,400 | 11,600 | 101% | ▲ | 1771 | 0 | 3 | 94% | 4% |
| 20251125 | 453 | 453 | 444 | 444 | 12,300 | -4,100 | 99% | ▼ | 2228 | 0 | 0 | 93% | 3% |
| 20251126 | 452 | 472 | 449 | 466 | 47,400 | 35,100 | 105% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251127 | 466 | 468 | 459 | 468 | 74,300 | 26,900 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 8% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 412,900 | 232,800 | 319,400 | 0 | 93,500 | 232,800 |
| 2025-11-21 | 370,900 | 239,900 | 274,600 | 0 | 96,300 | 239,900 |
| 2025-11-14 | 375,800 | 246,000 | 275,800 | 0 | 100,000 | 246,000 |
| 2025-11-07 | 385,700 | 247,600 | 281,300 | 0 | 104,400 | 247,600 |