4392--FIG-【情報・通信業】【システム】移動体通信システム主力
売上高:135340-当期純利益:2100-総資産:228350-時価:7911036----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250120263270263270191,8009103%103%107%100%103%106%90%103%
2025012127027126727059,7000100%100%31%--100%103%105%90%103%
2025012227227426827281,3002101%100%136%99%104%105%90%104%
2025012327227226926942,700-399%99%53%101%105%106%89%103%
2025012426927526927349,3004101%101%115%100%97%103%91%105%
20250127277281275278114,6005102%100%232%▲▲100%96%103%93%107%
2025012827928027727972,9001100%100%64%▲▲▲101%94%102%93%107%
2025012928128327828378,6004101%101%108%▲▲▲▲94%95%102%95%108%
20250130280282262262542,100-2193%94%690%97%97%104%92%100%
20250131275278268268234,2006102%97%43%102%105%112%95%103%
20250203255266254259429,900-997%102%184%100%103%107%92%100%
2025020426326425826397,8004102%100%23%101%105%102%93%102%
2025020526326526126560,2002101%101%62%▲▲100%104%102%94%102%
2025020626526826526648,8001100%100%81%▲▲▲101%103%101%94%103%
2025020726627026526972,9003101%101%149%▲▲▲▲101%104%100%95%104%
2025021026827326727275,1003101%101%103%▲▲▲▲▲101%105%97%96%105%
20250212272276269276114,5004101%101%152%▲▲▲▲▲▲99%104%96%98%107%
20250213276276273274103,800-299%99%91%99%103%99%97%106%
2025021427227427027085,500-499%99%82%▼▼103%99%99%95%104%
20250217271278270278210,2008103%103%246%101%95%96%98%107%
20250218282288278286377,9008103%101%180%▲▲98%94%94%100%110%
20250219287287270281703,600-598%98%186%96%96%97%98%108%
202502202792802612681,121,700-1395%96%159%▼▼99%99%102%94%103%
20250225265267261263187,300-598%99%17%▼▼▼102%100%105%92%102%
20250226262268258267196,9004102%102%105%101%97%103%93%103%
20250227267270264269137,5002101%101%70%▲▲98%97%104%94%104%
20250228266267260262110,100-797%98%80%99%97%104%92%101%
20250303265270260263181,6001100%99%165%100%99%106%92%102%
20250304261263257260130,700-399%100%72%99%99%106%91%100%
20250305261263257258119,700-299%99%92%▼▼99%99%106%90%100%
20250306261261257258101,7000100%99%85%--101%104%108%90%100%
20250307256260255258173,9000100%101%171%--100%103%107%90%100%
20250310259263258259105,6001100%100%61%100%104%107%91%100%
20250311258259253257155,800-299%100%148%101%105%107%90%100%
2025031225626125625989,3002101%101%57%102%104%105%91%101%
2025031326126526126597,5006102%102%109%▲▲100%102%103%93%103%
2025031426526826426683,0001100%100%85%▲▲▲100%101%102%93%104%
20250317267270265268125,8002101%100%152%▲▲▲▲101%102%99%94%104%
2025031826726926626961,9001100%101%49%▲▲▲▲▲101%103%97%94%105%
20250319268277266271406,0002101%101%656%▲▲▲▲▲▲99%101%93%95%105%
2025032127227426826897,800-399%99%24%100%101%93%95%104%
20250324272272267271271,8003101%100%278%100%101%93%100%105%
20250325272274271273112,3002101%100%41%▲▲101%100%92%100%106%
2025032627327727227692,7003101%101%83%▲▲▲100%100%92%100%107%
20250327274274270273117,200-399%100%126%100%97%92%99%106%
2025032827327527127464,6001100%100%55%99%94%92%99%107%
20250331275276271273367,500-1100%99%569%100%88%93%99%106%
20250401272273268273175,9000100%100%48%--97%85%93%99%106%
20250402272272265265142,200-897%97%81%101%94%98%96%103%
20250403257259253259296,000-698%101%208%▼▼94%96%0%94%101%
20250404253253232239657,500-2092%94%222%▼▼▼104%109%0%87%100%
20250408222234222231254,100-897%104%39%▼▼▼▼99%112%0%84%100%
20250409225227218222200,900-996%99%79%▼▼▼▼▼98%103%0%80%100%
20250410245245237241222,90019109%98%111%104%105%0%87%109%
20250411234244230243123,8002101%104%56%▲▲98%102%0%88%109%
20250414246247241241112,300-299%98%91%102%102%0%87%109%
20250415246253246252110,40011105%102%98%99%0%0%91%114%
20250416249250243246125,700-698%99%114%100%0%0%89%111%
2025041724724724524632,4000100%100%26%--101%0%0%89%111%
2025041824925424925254,1006102%101%167%%%%91%114%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1145,700854,4000293,80045,700560,600
2025-04-0445,200958,1000307,30045,200650,800
2025-03-2877,8001,035,0000330,30077,800704,700
2025-03-2174,6001,081,7000316,70074,600765,000
2025-03-1478,5001,191,1000332,20078,500858,900
2025-03-0777,7001,206,3000338,60077,700867,700
2025-02-2871,4001,168,0001,200324,70070,200843,300
2025-02-2174,6001,200,3000321,90074,600878,400
2025-02-1469,900964,4000275,20069,900689,200
2025-02-0770,700964,5000278,00070,700686,500
2025-01-3161,400901,2000263,20061,400638,000
2025-01-2455,600877,000700255,60054,900621,400
2025-01-1758,600902,0000257,00058,600645,000
2025-01-1079,900833,9000246,70079,900587,200
2024-12-27101,300709,7000207,400101,300502,300
2024-12-20146,800760,400100274,100146,700486,300
2024-12-13110,900795,000100272,800110,800522,200
2024-12-0647,500827,3000293,90047,500533,400
2024-11-2936,900870,3000336,70036,900533,600
2024-11-2236,000910,6000342,90036,000567,700
2024-11-1553,300927,4000346,40053,300581,000
2024-11-0829,9001,084,0000434,00029,900650,000
2024-11-0134,0001,072,4000456,40034,000616,000
2024-10-2539,8001,071,1000435,40039,800635,700
2024-10-1838,2001,130,8000443,00038,200687,800
2024-10-1140,6001,187,3000428,00040,600759,300
2024-10-0429,3001,116,8000373,50029,300743,300
2024-09-2740,4001,116,0000350,70040,400765,300
2024-09-2038,5001,248,8000460,90038,500787,900
2024-09-1368,5001,332,6000456,60068,500876,000
2024-09-06121,7001,274,1000480,800121,700793,300
2024-08-3098,4001,370,5000450,40098,400920,100
2024-08-2323,600908,2000325,40023,600582,800
2024-08-1626,000948,4000334,30026,000614,100
2024-08-0942,600915,5000327,70042,600587,800
2024-08-0241,8001,023,0000382,40041,800640,600
2024-07-2639,700966,2000363,60039,700602,600
2024-07-1918,400868,6000352,40018,400516,200
2024-07-1223,200885,7000358,30023,200527,400
2024-07-0520,700889,0000371,40020,700517,600
2024-06-2827,700866,0000355,70027,700510,300
2024-06-2150,200844,3000355,80050,200488,500
2024-06-1425,100834,1000337,30025,100496,800
2024-06-0726,100870,6000353,20026,100517,400
2024-05-3126,500882,9000332,30026,500550,600
2024-05-2421,300914,4000341,00021,300573,400
2024-05-1720,200939,9000356,10020,200583,800
2024-05-1069,7001,059,6000358,20069,700701,400
2024-05-0289,5001,064,6000403,60089,500661,000
2024-04-26111,8001,134,7000387,700111,800747,000
2024-04-1980,3001,128,3000452,80080,300675,500
2024-04-1292,100965,3000407,70092,100557,600
2024-04-0563,700677,0000361,70063,700315,300
2024-03-2959,000721,9000407,20059,000314,700
2024-03-2256,300666,2000370,50056,300295,700
2024-03-1555,300677,4000396,40055,300281,000
2024-03-0851,600747,8000438,90051,600308,900
2024-03-0164,700766,9000451,00064,700315,900
2024-02-2261,600762,7000444,50061,600318,200
2024-02-1659,700761,6000433,80059,700327,800
2024-02-0995,600780,7000448,80095,600331,900
2024-02-02171,100761,8000443,700171,100318,100
2024-01-26193,100633,8000379,400193,100254,400
2024-01-19205,500601,9000319,200205,500282,700
2024-01-12239,200569,5000320,400239,200249,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-16 Macquarie Bank Limited601,9001.91%4,300249250243246125,700
2025-04-04 Macquarie Bank Limited597,6001.89%-46,600253253232239657,500
2025-04-03 Macquarie Bank Limited644,2002.04%-20,300257259253259296,000
2025-03-27 Macquarie Bank Limited664,5002.11%29,400274274270273117,200
2025-03-13 MERRILL LYNCH INTERNATIONAL155,8850.49%-10,60026126526126597,500
2025-03-12 MERRILL LYNCH INTERNATIONAL166,4850.52%-16,10025626125625989,300
2025-03-12 Macquarie Bank Limited635,1002.01%36,80025626125625989,300
2025-03-11 MERRILL LYNCH INTERNATIONAL182,5850.58%1,000258259253257155,800
2025-03-10 MERRILL LYNCH INTERNATIONAL181,5850.57%-4,200259263258259105,600
2025-03-07 MERRILL LYNCH INTERNATIONAL185,7850.59%-10,600256260255258173,900
2025-03-06 MERRILL LYNCH INTERNATIONAL196,3850.62%11,800261261257258101,700
2025-03-05 MERRILL LYNCH INTERNATIONAL184,5850.58%-3,100261263257258119,700
2025-03-04 MERRILL LYNCH INTERNATIONAL187,6850.59%21,400261263257260130,700
2025-03-03 MERRILL LYNCH INTERNATIONAL166,2850.52%8,300265270260263181,600
2025-02-28 MERRILL LYNCH INTERNATIONAL157,9850.50%266267260262110,100
2025-02-21 Macquarie Bank Limited598,3001.90%30,000267269262269261,600
2025-02-14 Macquarie Bank Limited568,3001.80%31,20027227427027085,500
2025-01-30 モルガン・スタンレーMUFG証券株式会社114,0410.36%-71,068280282262262542,100
2025-01-24 Macquarie Bank Limited537,1001.70%22,80026927526927349,300
2025-01-20 Macquarie Bank Limited514,3001.63%41,800263270263270191,800
2025-01-20 モルガン・スタンレーMUFG証券株式会社185,1090.58%-6,000263270263270191,800
2025-01-17 モルガン・スタンレーMUFG証券株式会社191,1090.60%12,900262266261261179,700
2025-01-16 Macquarie Bank Limited472,5001.50%22,500272272263263264,500
2025-01-06 モルガン・スタンレーMUFG証券株式会社178,2090.56%23,200283284279279153,900
2024-12-30 モルガン・スタンレーMUFG証券株式会社155,0090.49%-31,500286287282283300,500
2024-11-29 モルガン・スタンレーMUFG証券株式会社186,5090.59%-19,300292299292299114,200
2024-11-21 モルガン・スタンレーMUFG証券株式会社205,8090.65%17,200296300292294145,400
2024-11-15 GOLDMAN SACHS INTERNATIONAL119,2440.37%-53,600276293276290857,600
2024-11-08 GOLDMAN SACHS INTERNATIONAL172,8440.54%27,400314315311315145,000
2024-11-06 モルガン・スタンレーMUFG証券株式会社188,6090.59%-13,200301310301310157,500
2024-10-31 モルガン・スタンレーMUFG証券株式会社201,8090.64%-48,800300307300304151,600
2024-10-30 GOLDMAN SACHS INTERNATIONAL145,4440.46%-18,200305307299299320,100
2024-10-29 Barclays Capital Securities Ltd153,9280.48%-6,50030530730230671,200
2024-10-25 モルガン・スタンレーMUFG証券株式会社250,6090.79%-31,60029429729129770,800
2024-10-23 モルガン・スタンレーMUFG証券株式会社282,2090.89%-7,600300303299299113,900
2024-10-22 GOLDMAN SACHS INTERNATIONAL163,6440.51%307307300300126,700
2024-10-22 モルガン・スタンレーMUFG証券株式会社289,8090.92%14,900307307300300126,700
2024-10-21 モルガン・スタンレーMUFG証券株式会社274,9090.87%-9,20030731030430874,700
2024-10-17 モルガン・スタンレーMUFG証券株式会社284,1090.90%9,900307310304304130,400
2024-10-09 モルガン・スタンレーMUFG証券株式会社274,2090.87%-26,30031331531231382,700
2024-10-08 モルガン・スタンレーMUFG証券株式会社300,5090.95%24,800317317311312202,800
2024-09-30 モルガン・スタンレーMUFG証券株式会社275,7090.87%24,000316324314316416,000
2024-09-27 モルガン・スタンレーMUFG証券株式会社251,7090.79%-800334336329331307,900
2024-09-26 モルガン・スタンレーMUFG証券株式会社252,5090.80%60,700333335328331194,000
2024-09-25 Barclays Capital Securities Ltd160,4280.50%-34,800327336324333226,800
2024-09-19 Barclays Capital Securities Ltd195,2280.62%46,100327330326329141,300
2024-09-19 モルガン・スタンレーMUFG証券株式会社191,8090.60%-33,900327330326329141,300
2024-09-18 Barclays Capital Securities Ltd149,1280.47%-15,900329331320323199,500
2024-09-18 モルガン・スタンレーMUFG証券株式会社225,7090.71%329331320323199,500
2024-09-17 Barclays Capital Securities Ltd165,0280.52%334335319326385,100
2024-09-13 モルガン・スタンレーMUFG証券株式会社198,4090.63%26,700346347331331303,500
2024-09-12 モルガン・スタンレーMUFG証券株式会社171,7090.54%-38,100343347336343303,100
2024-09-11 モルガン・スタンレーMUFG証券株式会社209,8090.66%25,400349349332338586,600
2024-09-10 モルガン・スタンレーMUFG証券株式会社184,4090.58%361362349350414,900
2024-08-02 Macquarie Bank Limited450,0001.42%65,000284285276276371,500
2024-08-01 Macquarie Bank Limited385,0001.22%91,100301302291295247,800
2024-07-30 Macquarie Bank Limited293,9000.93%80,100310311297299492,900
2024-07-29 Macquarie Bank Limited213,8000.67%34,200306310303310122,600
2024-07-26 Macquarie Bank Limited179,6000.57%308312305305167,100
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.142,3000.45%-100,181393393380383611,600
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.242,4810.77%-9,000385392380392327,400
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.251,4810.80%26,500390398383386682,600
2024-04-19 Integrated Core Strategies (Asia) Pte. Ltd.224,9810.71%21,800363363343348558,200
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.203,1810.64%45,781362370356361225,300
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.157,4000.50%42,900356356340341251,500

TDnet更新情報

報告日strtime銘柄タイトル
2025041815:30FIG 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2025032815:30FIG 第1回無担保転換社債型新株予約権付社債の下限転換価額の調整に関するお知らせ
2025031915:30FIG 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について
2025031915:30FIG 連結子会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
2025022815:30FIG 剰余金の処分及び剰余金の配当に関するお知らせ
2025021915:30FIG 特別損失(投資有価証券評価損)の計上に関するお知らせ
2025021915:30FIG 2024年12月期 決算短信〔日本基準〕(連結)
2025021915:30FIG 通期連結業績予想と実績値との差異に関するお知らせ
2025021915:30FIG 2024年12月期 通期決算説明資料
2025021215:30FIG 2024年12月期通期決算発表の延期に関するお知らせ
2024080915:00FIG 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080915:00FIG 2024年12月期 第2四半期決算説明資料
2024080815:00FIG 第三者割当による第1回無担保転換社債型新株予約権付社債及び第5回~第6回新株予約権(行使価額固定型)の発行に係る払込完了に関するお知らせ
2024072316:00FIG 第2四半期連結累計期間の業績予想の修正に関するお知らせ
2024072316:00FIG 第三者割当による第1回無担保転換社債型新株予約権付社債及び第5回~第6回新株予約権(行使価額固定型)の発行並びに同買取契約の締結に関するお知らせ
2024072316:00FIG 第三者割当による第1回無担保転換社債型新株予約権付社債及び第5回~第6回新株予約権(行使価額固定型)の発行並びに同買取契約の締結に関する補足説明資料
2024053115:00FIG 主要株主、主要株主である筆頭株主の異動(予定)並びにフューチャー株式会社による当社株式(証券コード 4392)の取得に関するお知らせ
2024041615:00FIG 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2024032615:00FIG 上場維持基準の適合に向けた計画に基づく進捗状況について
2024022915:00FIG 剰余金の配当に関するお知らせ
2024021415:00FIG 2023年12月期 決算短信〔日本基準〕(連結)
2024021415:00FIG 2023年12月期通期決算説明資料
2024021415:00FIG 特別損失の計上及び連結業績予想値と実績値との差異に関するお知らせ
2024021415:00FIG 連結子会社による固定資産の譲渡及び特別利益の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U7VE3502024-08-15 15:34FIG株式会社マッコーリー バンク リミテッド大量保有報告書
S100U3S53502024-07-26 15:47FIG株式会社マッコーリー バンク リミテッド変更報告書(特例対象株券等)
S100TJZH3502024-06-04 15:05FIG株式会社村井 雄司変更報告書
S100TCZW3602024-05-07 13:42FIG株式会社村井 雄司訂正報告書(大量保有報告書・変更報告書)
S100TCG43502024-05-01 13:05FIG株式会社村井 雄司変更報告書

企業サイト更新情報