[5256]フュージック:【システム開発】研究機関向けシステム開発やIoT・クラウド・AI活用事業
Yahoo!
【グロース/25情報･通信業】
売上高:17980
当期純利益:1540
総資産:14370
時価:30億円
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 |
|---|
| 20260422 | 2,495 | 2,550 | 2,470 | 2,508 | 6,600 | 3,700 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 22% |
| 20260423 | 2,558 | 2,559 | 2,472 | 2,472 | 6,100 | -500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20260421 | 2,452 | 2,490 | 2,452 | 2,470 | 2,900 | 700 | 101% | ▲▲▲▲ | 7141 | 0 | 0 | 100% | 20% |
| 20260410 | 2,277 | 2,460 | 2,266 | 2,458 | 22,600 | 3,900 | 109% | ▲ | 7171 | 0 | 1 | 100% | 19% |
| 20260417 | 2,381 | 2,497 | 2,381 | 2,451 | 7,200 | 4,600 | 103% | ▲▲ | 1111 | 0 | 4 | 100% | 19% |
| 20260420 | 2,452 | 2,496 | 2,433 | 2,452 | 2,200 | -5,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 19% |
| 20260430 | 2,454 | 2,487 | 2,356 | 2,487 | 3,700 | 2,100 | 100% | ▼ | 7777 | 0 | 0 | 99% | 18% |
| 20260428 | 2,499 | 2,499 | 2,444 | 2,492 | 1,600 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 18% |
| 20260427 | 2,490 | 2,490 | 2,437 | 2,460 | 2,100 | 1,000 | 101% | ▲ | 7111 | 0 | 0 | 98% | 18% |
| 20260424 | 2,458 | 2,509 | 2,435 | 2,440 | 1,100 | -5,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 18% |
| 20260408 | 2,222 | 2,635 | 2,222 | 2,405 | 92,100 | 88,400 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20260416 | 2,378 | 2,381 | 2,328 | 2,381 | 2,600 | -3,700 | 101% | ▲ | 8282 | 0 | 5 | 97% | 16% |
| 20260414 | 2,397 | 2,397 | 2,342 | 2,378 | 3,400 | -3,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 15% |
| 20260413 | 2,411 | 2,412 | 2,342 | 2,360 | 6,500 | -16,100 | 96% | ▼ | 8228 | 0 | 0 | 96% | 15% |
| 20260415 | 2,384 | 2,399 | 2,301 | 2,359 | 6,300 | 2,900 | 99% | ▼ | 1777 | 0 | 6 | 96% | 14% |
| 20260501 | 2,475 | 2,475 | 2,371 | 2,405 | 3,500 | -200 | 97% | ▼▼ | 8228 | 0 | 0 | 96% | 14% |
| 20260507 | 2,450 | 2,450 | 2,420 | 2,420 | 1,300 | -2,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 12% |
| 20260508 | 2,430 | 2,440 | 2,401 | 2,424 | 2,800 | 1,500 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 11% |
| 20260409 | 2,416 | 2,466 | 2,206 | 2,251 | 18,700 | -73,400 | 94% | ▼ | 8828 | 0 | 0 | 94% | 9% |
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 |
|---|
| 2026-04-10 | 67,500 | 0 | 42,700 | 0 | 24,800 | 0 |
| 2026-04-17 | 64,800 | 0 | 42,200 | 0 | 22,600 | 0 |
| 2026-04-24 | 65,000 | 0 | 43,200 | 0 | 21,800 | 0 |
| 2026-05-01 | 63,900 | 0 | 42,700 | 0 | 21,200 | 0 |
EDINET