[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! 【プライム/情報･通信業】 売上高:126130 当期純利益:15670 総資産:130760 時価:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 690 | 692 | 683 | 687 | 94,200 | 30,100 | 99% | ▼▼▼ | 7777 | 0 | 10 | 95% | 1% |
| 20250729 | 683 | 687 | 679 | 679 | 100,800 | 6,600 | 99% | ▼▼▼▼ | 7777 | 0 | 6 | 95% | 0% |
| 20250730 | 679 | 697 | 677 | 694 | 144,700 | 43,900 | 102% | ▲ | 1771 | 0 | 5 | 98% | 2% |
| 20250731 | 698 | 713 | 694 | 707 | 135,600 | -9,100 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250801 | 702 | 713 | 700 | 710 | 77,100 | -58,500 | 100% | ▲▲▲ | 5222 | 0 | 9 | 100% | 5% |
| 20250804 | 700 | 710 | 699 | 710 | 65,100 | -12,000 | 100% | -- | 8885 | 0 | 8 | 100% | 5% |
| 20250805 | 708 | 727 | 707 | 720 | 118,600 | 53,500 | 101% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250806 | 721 | 722 | 712 | 720 | 58,600 | -60,000 | 100% | -- | 8225 | 0 | 6 | 100% | 6% |
| 20250807 | 717 | 717 | 710 | 715 | 81,400 | 22,800 | 99% | ▼ | 7777 | 0 | 5 | 99% | 5% |
| 20250808 | 718 | 730 | 715 | 727 | 129,000 | 47,600 | 102% | ▲ | 1111 | 0 | 4 | 100% | 7% |
| 20250812 | 727 | 736 | 720 | 733 | 153,300 | 24,300 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
| 20250813 | 733 | 737 | 727 | 731 | 123,000 | -30,300 | 100% | ▼ | 2228 | 0 | 2 | 100% | 8% |
| 20250814 | 727 | 775 | 724 | 773 | 436,700 | 313,700 | 106% | ▲ | 1771 | 10 | 1 | 100% | 14% |
| 20250815 | 782 | 787 | 750 | 755 | 274,000 | -162,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250818 | 740 | 758 | 730 | 737 | 221,400 | -52,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250819 | 737 | 756 | 732 | 745 | 210,400 | -11,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 10% |
| 20250820 | 745 | 758 | 741 | 742 | 175,800 | -34,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20250821 | 727 | 767 | 726 | 758 | 310,400 | 134,600 | 102% | ▲ | 1771 | 0 | 0 | 98% | 12% |
| 20250822 | 756 | 763 | 755 | 755 | 120,200 | -190,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250825 | 753 | 761 | 750 | 750 | 92,500 | -27,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250826 | 750 | 750 | 737 | 737 | 67,300 | -25,200 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250827 | 733 | 736 | 722 | 728 | 99,600 | 32,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 9450 | UBS AG | 165,929 | 1% | ▲ | 13,800 |
| 2025-08-25 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 124,367 | 1% | ▲ | 3,600 |
| 2025-08-22 | 9450 | UBS AG | 152,129 | 1% | ▲ | 14,300 |
| 2025-08-21 | 9450 | Barclays Capital Securities Ltd | 171,305 | 1% | ▲ | 19,900 |
| 2025-08-21 | 9450 | UBS AG | 137,829 | 1% | ▲ | 32,200 |
| 2025-08-20 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 120,767 | 1% | ▼ | -20,400 |
| 2025-08-19 | 9450 | Barclays Capital Securities Ltd | 151,405 | 1% | ▲ | 7,700 |
| 2025-08-19 | 9450 | UBS AG | 105,629 | 1% | ▲ | |
| 2025-08-18 | 9450 | Barclays Capital Securities Ltd | 143,705 | 1% | ▼ | -5,800 |
| 2025-08-15 | 9450 | Barclays Capital Securities Ltd | 149,505 | 1% | ▲ | 10,500 |
| 2025-08-15 | 9450 | UBS AG | 79,829 | 0% | ▼ | -25,700 |
| 2025-08-14 | 9450 | Barclays Capital Securities Ltd | 139,005 | 1% | ▼ | -6,900 |
| 2025-08-13 | 9450 | UBS AG | 105,529 | 1% | ▲ | 3,200 |
| 2025-08-12 | 9450 | UBS AG | 102,329 | 0% | ▼ | -6,500 |
| 2025-08-06 | 9450 | Barclays Capital Securities Ltd | 145,905 | 1% | ▲ | 2,800 |
| 2025-08-05 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 141,167 | 1% | ▼ | -8,600 |
| 2025-08-05 | 9450 | Barclays Capital Securities Ltd | 143,105 | 1% | ▼ | -3,800 |
| 2025-08-04 | 9450 | Barclays Capital Securities Ltd | 146,905 | 1% | ▲ | 15,400 |
| 2025-08-04 | 9450 | JPM Securities Japan Co Ltd. | 93,997 | 0% | ▼ | -15,000 |
| 2025-07-31 | 9450 | JPM Securities Japan Co Ltd. | 108,997 | 1% | ▲ | 7,000 |
| 2025-07-31 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 149,767 | 1% | ▼ | -16,700 |
| 2025-07-30 | 9450 | JPM Securities Japan Co Ltd. | 101,997 | 0% | ▼ | -18,800 |
| 2025-07-30 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 166,467 | 1% | ▲ | 6,000 |
| 2025-07-30 | 9450 | Barclays Capital Securities Ltd | 131,505 | 1% | ▼ | -13,300 |
| 2025-07-29 | 9450 | Barclays Capital Securities Ltd | 144,805 | 1% | ▲ | 1,900 |
| 2025-07-29 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 160,467 | 1% | ▼ | -4,800 |
| 2025-07-28 | 9450 | Barclays Capital Securities Ltd | 142,905 | 1% | ▼ | -4,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 593,600 | 17,900 | 126,300 | 0 | 467,300 | 17,900 |
| 2025-08-15 | 489,800 | 20,100 | 160,600 | 0 | 329,200 | 20,100 |
| 2025-08-08 | 486,600 | 14,200 | 145,600 | 0 | 341,000 | 14,200 |
| 2025-08-01 | 511,900 | 13,400 | 154,600 | 0 | 357,300 | 13,400 |