[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:153億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 727 | 767 | 726 | 758 | 310,400 | 134,600 | 102% | ▲ | 1771 | 0 | 0 | 98% | 12% |
| 20250904 | 712 | 714 | 704 | 712 | 142,100 | 97,100 | 100% | ▲ | 7711 | 0 | 0 | 92% | 0% |
| 20250918 | 739 | 750 | 734 | 743 | 93,200 | 32,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250827 | 733 | 736 | 722 | 728 | 99,600 | 32,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20250829 | 725 | 728 | 718 | 718 | 61,300 | 14,700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250901 | 717 | 721 | 710 | 715 | 74,100 | 12,800 | 100% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250911 | 719 | 721 | 713 | 721 | 51,800 | 7,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250910 | 709 | 720 | 709 | 715 | 44,400 | 4,100 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20250912 | 721 | 723 | 717 | 723 | 55,200 | 3,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250902 | 711 | 715 | 709 | 710 | 77,300 | 3,200 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250916 | 725 | 734 | 724 | 734 | 58,100 | 2,900 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250917 | 738 | 738 | 726 | 735 | 60,500 | 2,400 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250908 | 715 | 716 | 705 | 707 | 58,600 | -1,800 | 100% | -- | 2825 | 0 | 0 | 91% | 0% |
| 20250819 | 737 | 756 | 732 | 745 | 210,400 | -11,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 10% |
| 20250909 | 707 | 713 | 707 | 708 | 40,300 | -18,300 | 100% | ▲ | 8282 | 0 | 7 | 92% | 0% |
| 20250826 | 750 | 750 | 737 | 737 | 67,300 | -25,200 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250825 | 753 | 761 | 750 | 750 | 92,500 | -27,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250903 | 710 | 717 | 710 | 710 | 45,000 | -32,300 | 100% | -- | 2285 | 0 | 0 | 92% | 0% |
| 20250820 | 745 | 758 | 741 | 742 | 175,800 | -34,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20250818 | 740 | 758 | 730 | 737 | 221,400 | -52,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250828 | 728 | 730 | 724 | 724 | 46,600 | -53,000 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 94% | 2% |
| 20250905 | 714 | 715 | 707 | 707 | 60,400 | -81,700 | 99% | ▼ | 2228 | 0 | 0 | 91% | 0% |
| 20250822 | 756 | 763 | 755 | 755 | 120,200 | -190,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9450 | Barclays Capital Securities Ltd | 143,705 | 1% | ▼ | -5,800 |
| 2025-08-19 | 9450 | Barclays Capital Securities Ltd | 151,405 | 1% | ▲ | 7,700 |
| 2025-08-19 | 9450 | UBS AG | 105,629 | 1% | ▲ | |
| 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 |
| 2025-08-21 | 9450 | Barclays Capital Securities Ltd | 171,305 | 1% | ▲ | 19,900 |
| 2025-08-21 | 9450 | UBS AG | 137,829 | 1% | ▲ | 32,200 |
| 2025-08-22 | 9450 | UBS AG | 152,129 | 1% | ▲ | 14,300 |
| 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 |
| 2025-08-25 | 9450 | UBS AG | 165,929 | 1% | ▲ | 13,800 |
| 2025-08-27 | 9450 | UBS AG | 190,629 | 1% | ▲ | 24,700 |
| 2025-08-29 | 9450 | Barclays Capital Securities Ltd | 186,105 | 1% | ▲ | 14,800 |
| 2025-09-01 | 9450 | Barclays Capital Securities Ltd | 185,005 | 1% | ▼ | -1,100 |
| 2025-09-03 | 9450 | UBS AG | 180,729 | 1% | ▼ | -9,900 |
| 2025-09-04 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 145,367 | 1% | ▲ | 21,000 |
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 |
| 2025-08-29 | 634,800 | 19,500 | 144,400 | 0 | 490,400 | 19,500 |
| 2025-09-05 | 679,300 | 17,200 | 171,000 | 0 | 508,300 | 17,200 |
| 2025-09-12 | 647,200 | 16,400 | 140,900 | 0 | 506,300 | 16,400 |