[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 391 | 391 | 384 | 385 | 41,700 | -800 | 98% | ▼ | 8528 | 0 | 10 | 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 | 5 | 87% | 6% |
| 20251230 | 398 | 399 | 394 | 394 | 21,100 | -77,300 | 97% | ▼ | 8228 | 0 | 0 | 85% | 3% |
| 20260105 | 397 | 404 | 393 | 404 | 23,600 | 2,500 | 103% | ▲ | 1771 | 0 | 0 | 87% | 6% |
| 20260106 | 404 | 416 | 404 | 407 | 26,800 | 3,200 | 101% | ▲▲ | 1111 | 0 | 0 | 88% | 7% |
| 20260107 | 410 | 414 | 406 | 414 | 11,800 | -15,000 | 102% | ▲▲▲ | 8222 | 0 | 0 | 93% | 9% |
| 20260108 | 414 | 419 | 410 | 410 | 30,200 | 18,400 | 99% | ▼ | 1117 | 0 | 0 | 92% | 8% |
| 20260109 | 411 | 413 | 395 | 396 | 97,200 | 67,000 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 4% |
| 20260113 | 394 | 399 | 366 | 370 | 160,200 | 63,000 | 93% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260114 | 373 | 380 | 370 | 374 | 56,500 | -103,700 | 101% | ▲ | 8282 | 0 | 2 | 87% | 1% |
| 20260115 | 376 | 396 | 372 | 394 | 94,300 | 37,800 | 105% | ▲▲ | 1111 | 0 | 2 | 95% | 6% |
| 20260116 | 392 | 399 | 391 | 397 | 48,300 | -46,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20260119 | 399 | 404 | 397 | 398 | 37,300 | -11,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 8% |
| 20260120 | 398 | 400 | 394 | 397 | 22,800 | -14,500 | 100% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260121 | 394 | 394 | 388 | 389 | 25,700 | 2,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20260122 | 389 | 398 | 389 | 398 | 24,000 | -1,700 | 102% | ▲ | 2282 | 0 | 0 | 96% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5129 | Barclays Capital Securities Ltd | 72,400 | 0% | ▼ | -14,300 |
| 2026-01-15 | 5129 | ベル投資事業有限責任組合1 | 195,400 | 1% | ▲ | 15,000 |
| 2026-01-13 | 5129 | Barclays Capital Securities Ltd | 86,700 | 1% | ▲ | |
| 2026-01-05 | 5129 | 大和証券株式会社 | 99,500 | 1% | ▲ | 13,800 |
| 2025-12-29 | 5129 | ベル投資事業有限責任組合1 | 180,400 | 1% | ▲ | 38,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 502,100 | 325,900 | 379,600 | 0 | 122,500 | 325,900 |
| 2026-01-09 | 505,800 | 315,400 | 376,700 | 0 | 129,100 | 315,400 |
| 2025-12-26 | 484,800 | 263,500 | 372,500 | 0 | 112,300 | 263,500 |