[9450]ファイバーＧ:【Wi-Fi】賃貸物件オーナーや商業施設向けにWiFサービス提供
Yahoo! 【スタンダード/25情報･通信業】 売上高:126130 当期純利益:15670 総資産:130760 時価:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 691 | 697 | 690 | 692 | 34,200 | -10,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251111 | 688 | 691 | 685 | 691 | 27,000 | -7,200 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251112 | 691 | 703 | 691 | 698 | 73,100 | 46,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251113 | 700 | 702 | 694 | 698 | 46,300 | -26,800 | 100% | -- | 8225 | 0 | 0 | 98% | 1% |
| 20251114 | 698 | 699 | 683 | 683 | 99,500 | 53,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251117 | 682 | 687 | 672 | 677 | 126,700 | 27,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251118 | 674 | 679 | 671 | 675 | 91,000 | -35,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251119 | 671 | 678 | 666 | 671 | 77,900 | -13,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 681 | 683 | 673 | 675 | 45,900 | -32,000 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251121 | 674 | 681 | 674 | 681 | 28,200 | -17,700 | 101% | ▲▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251125 | 680 | 681 | 676 | 677 | 31,700 | 3,500 | 99% | ▼ | 4117 | 0 | 0 | 95% | 1% |
| 20251126 | 675 | 690 | 675 | 690 | 77,600 | 45,900 | 102% | ▲ | 1771 | 10 | 0 | 99% | 3% |
| 20251127 | 686 | 687 | 679 | 682 | 79,900 | 2,300 | 99% | ▼ | 7117 | 0 | 0 | 98% | 2% |
| 20251128 | 680 | 690 | 680 | 690 | 107,800 | 27,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251201 | 690 | 690 | 678 | 680 | 60,500 | -47,300 | 99% | ▼ | 5828 | 0 | 0 | 97% | 1% |
| 20251202 | 680 | 684 | 677 | 680 | 83,900 | 23,400 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20251203 | 680 | 681 | 669 | 670 | 79,200 | -4,700 | 99% | ▼ | 8858 | 0 | 0 | 96% | 0% |
| 20251204 | 671 | 675 | 666 | 672 | 68,300 | -10,900 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251205 | 668 | 673 | 666 | 668 | 74,400 | 6,100 | 99% | ▼ | 7477 | 0 | 0 | 96% | 0% |
| 20251208 | 668 | 674 | 666 | 666 | 76,300 | 1,900 | 100% | ▼▼ | 1447 | 0 | 0 | 95% | 0% |
| 20251209 | 666 | 668 | 664 | 666 | 54,400 | -21,900 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20251210 | 667 | 677 | 665 | 671 | 80,900 | 26,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251211 | 668 | 673 | 664 | 664 | 59,600 | -21,300 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 9450 | Barclays Capital Securities Ltd | 205,338 | 1% | ▼ | -8,600 |
| 2025-12-02 | 9450 | Barclays Capital Securities Ltd | 213,938 | 1% | ▲ | 17,900 |
| 2025-12-02 | 9450 | UBS AG | 103,329 | 1% | ▲ | |
| 2025-11-26 | 9450 | Barclays Capital Securities Ltd | 196,038 | 1% | ▼ | -13,100 |
| 2025-11-21 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 100,467 | 0% | ▼ | -4,400 |
| 2025-11-17 | 9450 | Barclays Capital Securities Ltd | 209,138 | 1% | ▲ | 3,233 |
| 2025-11-17 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 104,867 | 1% | ▲ | 2,000 |
| 2025-11-12 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 102,867 | 0% | ▼ | -20,200 |
| 2025-11-10 | 9450 | Barclays Capital Securities Ltd | 205,905 | 1% | ▼ | -4,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 655,600 | 7,900 | 153,000 | 3,000 | 502,600 | 4,900 |
| 2025-11-28 | 642,400 | 8,400 | 154,000 | 3,000 | 488,400 | 5,400 |
| 2025-11-21 | 655,100 | 6,700 | 163,900 | 3,000 | 491,200 | 3,700 |
| 2025-11-14 | 656,000 | 6,500 | 161,300 | 3,000 | 494,700 | 3,500 |