[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:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 739 | 739 | 718 | 718 | 77,300 | 15,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251006 | 701 | 715 | 700 | 715 | 146,000 | 54,800 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251027 | 708 | 714 | 706 | 714 | 62,200 | 26,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250930 | 720 | 723 | 713 | 713 | 73,700 | -3,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251023 | 711 | 715 | 705 | 713 | 31,100 | -1,400 | 100% | ▲▲ | 2822 | 0 | 0 | 96% | 5% |
| 20251022 | 709 | 712 | 706 | 711 | 32,500 | 14,300 | 100% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20251016 | 695 | 712 | 695 | 710 | 73,400 | -39,000 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251020 | 709 | 710 | 705 | 710 | 21,400 | 6,300 | 101% | ▲ | 4171 | 0 | 0 | 95% | 5% |
| 20251021 | 710 | 711 | 704 | 708 | 18,200 | -3,200 | 100% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20251007 | 715 | 715 | 704 | 707 | 35,800 | -110,200 | 99% | ▼ | 5228 | 0 | 0 | 95% | 2% |
| 20251009 | 701 | 706 | 698 | 703 | 41,200 | -4,500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20251008 | 707 | 712 | 702 | 702 | 45,700 | 9,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251015 | 686 | 702 | 684 | 701 | 112,400 | -38,200 | 104% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251024 | 712 | 712 | 701 | 701 | 36,100 | 5,000 | 98% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251017 | 710 | 710 | 699 | 700 | 15,100 | -58,300 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251001 | 711 | 711 | 700 | 700 | 115,300 | 41,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251028 | 711 | 711 | 699 | 700 | 40,500 | -21,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251030 | 702 | 705 | 698 | 698 | 74,100 | -35,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251003 | 692 | 706 | 692 | 695 | 91,200 | -42,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20251029 | 700 | 701 | 688 | 695 | 109,900 | 69,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251002 | 703 | 704 | 691 | 691 | 133,900 | 18,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 695 | 696 | 684 | 685 | 72,300 | 31,100 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251014 | 679 | 684 | 672 | 677 | 150,600 | 78,300 | 99% | ▼▼ | 7777 | 0 | 8 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9450 | Barclays Capital Securities Ltd | 199,105 | 1% | ▼ | -10,400 |
| 2025-10-07 | 9450 | Barclays Capital Securities Ltd | 184,005 | 1% | ▼ | -4,500 |
| 2025-10-01 | 9450 | Barclays Capital Securities Ltd | 188,505 | 1% | ▲ | 3,500 |
| 2025-10-10 | 9450 | Barclays Capital Securities Ltd | 201,805 | 1% | ▲ | 17,800 |
| 2025-10-10 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 123,067 | 1% | ▼ | -19,200 |
| 2025-10-14 | 9450 | Barclays Capital Securities Ltd | 209,505 | 1% | ▲ | 7,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 670,900 | 9,700 | 170,700 | 0 | 500,200 | 9,700 |
| 2025-10-10 | 667,500 | 9,700 | 161,400 | 0 | 506,100 | 9,700 |
| 2025-10-17 | 635,900 | 13,700 | 128,400 | 0 | 507,500 | 13,700 |
| 2025-10-24 | 629,000 | 8,200 | 129,000 | 3,000 | 500,000 | 5,200 |