[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:139億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251212 | 666 | 670 | 662 | 665 | 70,300 | 10,700 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251215 | 665 | 675 | 665 | 675 | 69,900 | -400 | 102% | ▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251216 | 675 | 676 | 665 | 665 | 46,300 | -23,600 | 99% | ▼ | 2528 | 0 | 0 | 96% | 0% |
| 20251217 | 670 | 670 | 655 | 658 | 99,300 | 53,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251218 | 655 | 662 | 653 | 659 | 81,100 | -18,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251219 | 657 | 665 | 657 | 665 | 92,500 | 11,400 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251222 | 666 | 670 | 658 | 667 | 144,100 | 51,600 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251223 | 667 | 673 | 667 | 672 | 73,700 | -70,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251224 | 666 | 674 | 665 | 672 | 89,800 | 16,100 | 100% | -- | 1774 | 0 | 0 | 97% | 2% |
| 20251225 | 668 | 681 | 668 | 678 | 124,700 | 34,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251226 | 679 | 684 | 675 | 680 | 237,600 | 112,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20251229 | 672 | 679 | 664 | 679 | 112,400 | -125,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251230 | 679 | 680 | 674 | 679 | 59,700 | -52,700 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 9450 | Barclays Capital Securities Ltd | 233,038 | 1% | ▲ | 16,300 |
| 2025-12-17 | 9450 | UBS AG | 139,129 | 1% | ▲ | 17,100 |
| 2025-12-10 | 9450 | UBS AG | 122,029 | 1% | ▼ | -2,900 |
| 2025-12-09 | 9450 | Barclays Capital Securities Ltd | 216,738 | 1% | ▲ | 11,400 |
| 2025-12-09 | 9450 | UBS AG | 124,929 | 1% | ▲ | 21,600 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 654,700 | 8,600 | 160,000 | 3,000 | 494,700 | 5,600 |
| 2025-12-12 | 660,900 | 8,800 | 157,900 | 3,000 | 503,000 | 5,800 |
| 2025-12-05 | 655,600 | 7,900 | 153,000 | 3,000 | 502,600 | 4,900 |