[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 671 | 678 | 666 | 671 | 77,900 | -13,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251120 | 681 | 683 | 673 | 675 | 45,900 | -32,000 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251118 | 674 | 679 | 671 | 675 | 91,000 | -35,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251024 | 712 | 712 | 701 | 701 | 36,100 | 5,000 | 98% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20251117 | 682 | 687 | 672 | 677 | 126,700 | 27,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251020 | 709 | 710 | 705 | 710 | 21,400 | 6,300 | 101% | ▲ | 4171 | 0 | 0 | 95% | 5% |
| 20251105 | 698 | 698 | 682 | 689 | 46,400 | -8,100 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251114 | 698 | 699 | 683 | 683 | 99,500 | 53,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251106 | 686 | 694 | 685 | 688 | 40,700 | -5,700 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 2% |
| 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% |
| 20251021 | 710 | 711 | 704 | 708 | 18,200 | -3,200 | 100% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20251031 | 700 | 703 | 695 | 695 | 46,000 | -28,100 | 100% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251104 | 691 | 700 | 689 | 695 | 54,500 | 8,500 | 100% | -- | 7774 | 0 | 0 | 97% | 3% |
| 20251029 | 700 | 701 | 688 | 695 | 109,900 | 69,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251107 | 688 | 691 | 685 | 691 | 44,900 | 4,200 | 100% | ▲ | 7411 | 0 | 0 | 97% | 2% |
| 20251110 | 691 | 697 | 690 | 692 | 34,200 | -10,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251111 | 688 | 691 | 685 | 691 | 27,000 | -7,200 | 100% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251030 | 702 | 705 | 698 | 698 | 74,100 | -35,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251112 | 691 | 703 | 691 | 698 | 73,100 | 46,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251113 | 700 | 702 | 694 | 698 | 46,300 | -26,800 | 100% | -- | 8225 | 0 | 0 | 98% | 1% |
| 20251028 | 711 | 711 | 699 | 700 | 40,500 | -21,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251027 | 708 | 714 | 706 | 714 | 62,200 | 26,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
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 |
| 2025-10-29 | 9450 | Barclays Capital Securities Ltd | 207,905 | 1% | ▲ | 8,800 |
| 2025-10-30 | 9450 | Barclays Capital Securities Ltd | 205,505 | 1% | ▼ | -2,400 |
| 2025-11-04 | 9450 | Barclays Capital Securities Ltd | 210,005 | 1% | ▲ | 4,500 |
| 2025-11-10 | 9450 | Barclays Capital Securities Ltd | 205,905 | 1% | ▼ | -4,100 |
| 2025-11-12 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 102,867 | 0% | ▼ | -20,200 |
| 2025-11-17 | 9450 | モルガン・スタンレーMUFG証券株式会社 | 104,867 | 1% | ▲ | 2,000 |
| 2025-11-17 | 9450 | Barclays Capital Securities Ltd | 209,138 | 1% | ▲ | 3,233 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 629,000 | 8,200 | 129,000 | 3,000 | 500,000 | 5,200 |
| 2025-10-31 | 648,100 | 8,300 | 148,600 | 3,000 | 499,500 | 5,300 |
| 2025-11-07 | 664,000 | 7,000 | 159,200 | 3,000 | 504,800 | 4,000 |
| 2025-11-14 | 656,000 | 6,500 | 161,300 | 3,000 | 494,700 | 3,500 |