[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:141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 672 | 679 | 664 | 679 | 112,400 | -125,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251223 | 667 | 673 | 667 | 672 | 73,700 | -70,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251230 | 679 | 680 | 674 | 679 | 59,700 | -52,700 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20260114 | 685 | 691 | 683 | 691 | 64,800 | -45,300 | 101% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20260121 | 681 | 681 | 674 | 677 | 39,400 | -40,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260123 | 687 | 692 | 685 | 685 | 17,300 | -38,100 | 100% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20260106 | 675 | 685 | 675 | 685 | 63,700 | -34,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260109 | 690 | 692 | 686 | 687 | 41,600 | -11,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20260115 | 686 | 693 | 685 | 693 | 55,500 | -9,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260107 | 680 | 689 | 679 | 689 | 57,300 | -6,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260108 | 689 | 691 | 682 | 689 | 53,200 | -4,100 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20260116 | 691 | 694 | 689 | 691 | 57,500 | 2,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260120 | 682 | 688 | 677 | 682 | 79,400 | 9,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260119 | 689 | 691 | 679 | 688 | 70,100 | 12,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260122 | 681 | 692 | 680 | 687 | 55,400 | 16,000 | 101% | ▲ | 1141 | 0 | 0 | 99% | 3% |
| 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% |
| 20260105 | 676 | 680 | 668 | 677 | 98,100 | 38,400 | 100% | ▼ | 4777 | 0 | 0 | 100% | 3% |
| 20251222 | 666 | 670 | 658 | 667 | 144,100 | 51,600 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20260113 | 695 | 695 | 683 | 687 | 110,100 | 68,500 | 100% | -- | 1714 | 0 | 0 | 100% | 4% |
| 20251226 | 679 | 684 | 675 | 680 | 237,600 | 112,900 | 100% | ▲▲ | 1111 | 40 | 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 |
| 2025-12-26 | 9450 | UBS AG | 128,429 | 1% | ▲ | 11,900 |
| 2025-12-25 | 9450 | Barclays Capital Securities Ltd | 223,941 | 1% | ▼ | -9,097 |
| 2025-12-25 | 9450 | UBS AG | 116,529 | 1% | ▼ | |
| 2025-12-30 | 9450 | Barclays Capital Securities Ltd | 205,041 | 1% | ▼ | -18,900 |
| 2026-01-05 | 9450 | Barclays Capital Securities Ltd | 206,741 | 1% | ▲ | 1,700 |
| 2026-01-06 | 9450 | Barclays Capital Securities Ltd | 202,341 | 1% | ▼ | -4,400 |
| 2026-01-07 | 9450 | UBS AG | 119,029 | 1% | ▼ | -9,400 |
| 2026-01-13 | 9450 | Barclays Capital Securities Ltd | 184,241 | 1% | ▼ | -18,100 |
| 2026-01-13 | 9450 | UBS AG | 127,829 | 1% | ▲ | 8,800 |
| 2026-01-14 | 9450 | UBS AG | 120,029 | 1% | ▼ | -7,800 |
| 2026-01-15 | 9450 | Barclays Capital Securities Ltd | 159,041 | 1% | ▼ | -25,200 |
| 2026-01-16 | 9450 | UBS AG | 126,029 | 1% | ▲ | 6,000 |
| 2026-01-20 | 9450 | Barclays Capital Securities Ltd | 143,241 | 1% | ▼ | -15,800 |
| 2026-01-21 | 9450 | Barclays Capital Securities Ltd | 144,641 | 1% | ▲ | 1,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 636,400 | 98,300 | 163,500 | 3,000 | 472,900 | 95,300 |
| 2026-01-09 | 613,700 | 11,700 | 171,200 | 3,000 | 442,500 | 8,700 |
| 2026-01-16 | 596,800 | 11,900 | 163,100 | 3,000 | 433,700 | 8,900 |