| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,202 | 1,218 | 1,202 | 1,218 | 25,800 | -9 | 99% | 101% | 127% | ▼▼ | 99% | 103% | 92% | 94% | 100% |
| 20240726 | 1,245 | 1,245 | 1,222 | 1,235 | 26,500 | 17 | 101% | 99% | 103% | ▲ | 102% | 100% | 92% | 96% | 101% |
| 20240729 | 1,248 | 1,270 | 1,247 | 1,270 | 19,600 | 35 | 103% | 102% | 74% | ▲▲ | 101% | 92% | 92% | 98% | 104% |
| 20240730 | 1,257 | 1,277 | 1,247 | 1,267 | 27,100 | -3 | 100% | 101% | 138% | ▼ | 102% | 83% | 92% | 98% | 104% |
| 20240731 | 1,258 | 1,287 | 1,252 | 1,287 | 26,500 | 20 | 102% | 102% | 98% | ▲ | 97% | 82% | 91% | 100% | 106% |
| 20240801 | 1,276 | 1,280 | 1,223 | 1,244 | 27,800 | -43 | 97% | 97% | 105% | ▼ | 96% | 87% | 98% | 96% | 102% |
| 20240802 | 1,203 | 1,228 | 1,158 | 1,158 | 42,800 | -86 | 93% | 96% | 154% | ▼▼ | 88% | 99% | 108% | 90% | 100% |
| 20240805 | 1,088 | 1,088 | 932 | 952 | 74,000 | -206 | 82% | 88% | 173% | ▼▼▼ | 97% | 107% | 110% | 74% | 100% |
| 20240806 | 1,072 | 1,092 | 965 | 1,040 | 45,500 | 88 | 109% | 97% | 61% | ▲ | 99% | 110% | 113% | 81% | 109% |
| 20240807 | 1,041 | 1,072 | 1,000 | 1,032 | 28,900 | -8 | 99% | 99% | 64% | ▼ | 102% | 109% | 115% | 80% | 108% |
| 20240808 | 1,021 | 1,079 | 1,021 | 1,042 | 28,400 | 10 | 101% | 102% | 98% | ▲ | 101% | 105% | 110% | 81% | 109% |
| 20240809 | 1,072 | 1,090 | 1,070 | 1,081 | 29,300 | 39 | 104% | 101% | 103% | ▲▲ | 104% | 103% | 107% | 84% | 114% |
| 20240813 | 1,097 | 1,142 | 1,091 | 1,142 | 42,600 | 61 | 106% | 104% | 145% | ▲▲▲ | 97% | 100% | 103% | 88% | 120% |
| 20240814 | 1,146 | 1,150 | 1,103 | 1,114 | 35,800 | -28 | 98% | 97% | 84% | ▼ | 99% | 101% | 105% | 86% | 117% |
| 20240815 | 1,127 | 1,127 | 1,101 | 1,113 | 22,400 | -1 | 100% | 99% | 63% | ▼▼ | 101% | 100% | 105% | 86% | 117% |
| 20240816 | 1,122 | 1,134 | 1,112 | 1,128 | 15,700 | 15 | 101% | 101% | 70% | ▲ | 96% | 97% | 101% | 88% | 118% |
| 20240819 | 1,158 | 1,158 | 1,105 | 1,107 | 15,700 | -21 | 98% | 96% | 100% | ▼ | 101% | 101% | 104% | 86% | 116% |
| 20240820 | 1,127 | 1,148 | 1,114 | 1,143 | 17,200 | 36 | 103% | 101% | 110% | ▲ | 97% | 101% | 100% | 89% | 120% |
| 20240821 | 1,143 | 1,143 | 1,111 | 1,111 | 7,000 | -32 | 97% | 97% | 41% | ▼ | 99% | 103% | 102% | 86% | 117% |
| 20240822 | 1,128 | 1,128 | 1,109 | 1,121 | 9,800 | 10 | 101% | 99% | 140% | ▲ | 101% | 105% | 102% | 87% | 118% |
| 20240823 | 1,111 | 1,125 | 1,110 | 1,120 | 6,300 | -1 | 100% | 101% | 64% | ▼ | 101% | 105% | 103% | 87% | 118% |
| 20240826 | 1,120 | 1,139 | 1,120 | 1,133 | 16,100 | 13 | 101% | 101% | 256% | ▲ | 100% | 102% | 99% | 88% | 119% |
| 20240827 | 1,158 | 1,158 | 1,141 | 1,155 | 19,000 | 22 | 102% | 100% | 118% | ▲▲ | 100% | 101% | 101% | 90% | 121% |
| 20240828 | 1,154 | 1,167 | 1,135 | 1,159 | 21,300 | 4 | 100% | 100% | 112% | ▲▲▲ | 101% | 101% | 102% | 90% | 122% |
| 20240829 | 1,152 | 1,179 | 1,152 | 1,162 | 19,900 | 3 | 100% | 101% | 93% | ▲▲▲▲ | 100% | 97% | 99% | 93% | 122% |
| 20240830 | 1,178 | 1,195 | 1,165 | 1,179 | 25,600 | 17 | 101% | 100% | 129% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 124% |
| 20240902 | 1,183 | 1,183 | 1,140 | 1,166 | 19,900 | -13 | 99% | 99% | 78% | ▼ | 100% | 97% | 100% | 99% | 122% |
| 20240903 | 1,170 | 1,183 | 1,165 | 1,168 | 12,200 | 2 | 100% | 100% | 61% | ▲ | 100% | 99% | 103% | 99% | 113% |
| 20240904 | 1,140 | 1,153 | 1,131 | 1,139 | 33,400 | -29 | 98% | 100% | 274% | ▼ | 101% | 100% | 103% | 97% | 110% |
| 20240905 | 1,133 | 1,168 | 1,133 | 1,146 | 26,100 | 7 | 101% | 101% | 78% | ▲ | 99% | 98% | 102% | 97% | 110% |
| 20240906 | 1,147 | 1,155 | 1,125 | 1,136 | 27,100 | -10 | 99% | 99% | 104% | ▼ | 103% | 103% | 107% | 96% | 105% |
| 20240909 | 1,093 | 1,129 | 1,093 | 1,128 | 17,200 | -8 | 99% | 103% | 63% | ▼▼ | 102% | 99% | 105% | 96% | 102% |
| 20240910 | 1,111 | 1,133 | 1,111 | 1,129 | 22,700 | 1 | 100% | 102% | 132% | ▲ | 98% | 100% | 104% | 96% | 102% |
| 20240911 | 1,123 | 1,123 | 1,094 | 1,097 | 21,300 | -32 | 97% | 98% | 94% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20240912 | 1,110 | 1,126 | 1,102 | 1,121 | 17,300 | 24 | 102% | 101% | 81% | ▲ | 99% | 101% | 102% | 95% | 102% |
| 20240913 | 1,119 | 1,127 | 1,103 | 1,104 | 16,600 | -17 | 98% | 99% | 96% | ▼ | 100% | 104% | 103% | 94% | 101% |
| 20240917 | 1,104 | 1,104 | 1,083 | 1,103 | 20,800 | -1 | 100% | 100% | 125% | ▼▼ | 100% | 103% | 102% | 94% | 101% |
| 20240918 | 1,120 | 1,123 | 1,102 | 1,123 | 11,700 | 20 | 102% | 100% | 56% | ▲ | 100% | 104% | 101% | 95% | 102% |
| 20240919 | 1,128 | 1,140 | 1,125 | 1,131 | 19,000 | 8 | 101% | 100% | 162% | ▲▲ | 99% | 103% | 99% | 96% | 103% |
| 20240920 | 1,136 | 1,145 | 1,118 | 1,125 | 38,400 | -6 | 99% | 99% | 202% | ▼ | 99% | 101% | 97% | 95% | 103% |
| 20240924 | 1,158 | 1,160 | 1,138 | 1,152 | 47,300 | 27 | 102% | 99% | 123% | ▲ | 99% | 98% | 98% | 98% | 105% |
| 20240925 | 1,150 | 1,150 | 1,135 | 1,140 | 23,900 | -12 | 99% | 99% | 51% | ▼ | 103% | 99% | 99% | 97% | 104% |
| 20240926 | 1,141 | 1,171 | 1,139 | 1,171 | 43,800 | 31 | 103% | 103% | 183% | ▲ | 101% | 97% | 97% | 99% | 107% |
| 20240927 | 1,159 | 1,165 | 1,144 | 1,165 | 27,500 | -6 | 99% | 101% | 63% | ▼ | 98% | 100% | 99% | 99% | 106% |
| 20240930 | 1,135 | 1,143 | 1,108 | 1,114 | 31,000 | -51 | 96% | 98% | 113% | ▼▼ | 99% | 100% | 98% | 94% | 102% |
| 20241001 | 1,140 | 1,140 | 1,115 | 1,126 | 11,900 | 12 | 101% | 99% | 38% | ▲ | 101% | 102% | 100% | 96% | 103% |
| 20241002 | 1,113 | 1,131 | 1,111 | 1,120 | 16,400 | -6 | 99% | 101% | 138% | ▼ | 100% | 99% | 98% | 96% | 102% |
| 20241003 | 1,132 | 1,140 | 1,121 | 1,130 | 10,000 | 10 | 101% | 100% | 61% | ▲ | 100% | 98% | 97% | 96% | 103% |
| 20241004 | 1,137 | 1,144 | 1,134 | 1,138 | 13,400 | 8 | 101% | 100% | 134% | ▲▲ | 99% | 98% | 94% | 97% | 104% |
| 20241007 | 1,136 | 1,138 | 1,129 | 1,130 | 12,800 | -8 | 99% | 99% | 96% | ▼ | 100% | 101% | 0% | 96% | 103% |
| 20241008 | 1,116 | 1,121 | 1,108 | 1,121 | 19,800 | -9 | 99% | 100% | 155% | ▼▼ | 99% | 100% | 0% | 96% | 102% |
| 20241009 | 1,124 | 1,124 | 1,112 | 1,112 | 4,900 | -9 | 99% | 99% | 25% | ▼▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241010 | 1,115 | 1,120 | 1,108 | 1,118 | 11,700 | 6 | 101% | 100% | 239% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20241011 | 1,121 | 1,121 | 1,105 | 1,110 | 16,100 | -8 | 99% | 99% | 138% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20241015 | 1,110 | 1,125 | 1,107 | 1,125 | 20,700 | 15 | 101% | 101% | 129% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20241016 | 1,115 | 1,127 | 1,111 | 1,116 | 9,000 | -9 | 99% | 100% | 43% | ▼ | 99% | 96% | 0% | 95% | 101% |
| 20241017 | 1,116 | 1,120 | 1,101 | 1,108 | 18,800 | -8 | 99% | 99% | 209% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,107 | 1,107 | 1,102 | 1,104 | 8,400 | -4 | 100% | 100% | 45% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 1,104 | 1,118 | 1,101 | 1,107 | 20,100 | 3 | 100% | 100% | 239% | ▲ | 96% | 0% | 0% | 95% | 100% |
| 20241022 | 1,114 | 1,114 | 1,070 | 1,070 | 37,800 | -37 | 97% | 96% | 188% | ▼ | % | % | % | 91% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 211,800 | 0 | 138,100 | 0 | 73,700 |
| 2024-10-11 | 0 | 211,700 | 0 | 138,200 | 0 | 73,500 |
| 2024-10-04 | 0 | 205,700 | 0 | 137,900 | 0 | 67,800 |
| 2024-09-27 | 0 | 204,500 | 0 | 137,900 | 0 | 66,600 |
| 2024-09-20 | 800 | 190,000 | 800 | 120,400 | 0 | 69,600 |
| 2024-09-13 | 800 | 190,700 | 800 | 120,000 | 0 | 70,700 |
| 2024-09-06 | 800 | 190,600 | 800 | 120,100 | 0 | 70,500 |
| 2024-08-30 | 1,400 | 201,600 | 1,400 | 120,600 | 0 | 81,000 |
| 2024-08-23 | 100 | 202,100 | 100 | 126,000 | 0 | 76,100 |
| 2024-08-16 | 200 | 201,800 | 200 | 125,500 | 0 | 76,300 |
| 2024-08-09 | 200 | 202,500 | 200 | 140,600 | 0 | 61,900 |
| 2024-08-02 | 0 | 223,700 | 0 | 138,200 | 0 | 85,500 |
| 2024-07-26 | 0 | 225,800 | 0 | 140,100 | 0 | 85,700 |
| 2024-07-19 | 0 | 228,200 | 0 | 140,500 | 0 | 87,700 |
| 2024-07-12 | 0 | 231,700 | 0 | 144,600 | 0 | 87,100 |
| 2024-07-05 | 0 | 245,800 | 0 | 153,800 | 0 | 92,000 |
| 2024-06-28 | 400 | 251,400 | 400 | 155,200 | 0 | 96,200 |
| 2024-06-21 | 0 | 260,100 | 0 | 160,200 | 0 | 99,900 |
| 2024-06-14 | 0 | 247,100 | 0 | 157,500 | 0 | 89,600 |
| 2024-06-07 | 0 | 245,700 | 0 | 156,500 | 0 | 89,200 |
| 2024-05-31 | 0 | 246,700 | 0 | 156,600 | 0 | 90,100 |
| 2024-05-24 | 0 | 253,000 | 0 | 159,900 | 0 | 93,100 |
| 2024-05-17 | 0 | 273,700 | 0 | 182,100 | 0 | 91,600 |
| 2024-05-10 | 0 | 372,900 | 0 | 265,900 | 0 | 107,000 |
| 2024-05-02 | 0 | 356,800 | 0 | 245,700 | 0 | 111,100 |
| 2024-04-26 | 0 | 355,700 | 0 | 241,000 | 0 | 114,700 |
| 2024-04-19 | 0 | 336,500 | 0 | 227,600 | 0 | 108,900 |
| 2024-04-12 | 0 | 299,800 | 0 | 195,800 | 0 | 104,000 |
| 2024-04-05 | 0 | 290,900 | 0 | 188,600 | 0 | 102,300 |
| 2024-03-29 | 0 | 273,200 | 0 | 169,000 | 0 | 104,200 |
| 2024-03-22 | 2,000 | 260,600 | 2,000 | 161,800 | 0 | 98,800 |
| 2024-03-15 | 0 | 294,700 | 0 | 183,500 | 0 | 111,200 |
| 2024-03-08 | 0 | 308,600 | 0 | 187,500 | 0 | 121,100 |
| 2024-03-01 | 0 | 238,600 | 0 | 170,500 | 0 | 68,100 |
| 2024-02-22 | 0 | 232,600 | 0 | 173,600 | 0 | 59,000 |
| 2024-02-16 | 0 | 238,300 | 0 | 179,900 | 0 | 58,400 |
| 2024-02-09 | 800 | 240,500 | 800 | 189,500 | 0 | 51,000 |
| 2024-02-02 | 800 | 236,100 | 800 | 187,500 | 0 | 48,600 |
| 2024-01-26 | 1,000 | 237,700 | 1,000 | 189,700 | 0 | 48,000 |
| 2024-01-19 | 300 | 230,100 | 300 | 186,200 | 0 | 43,900 |
| 2024-01-12 | 800 | 233,800 | 800 | 186,100 | 0 | 47,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:00 | フォーカスシステムズ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 15:00 | フォーカスシステムズ | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240722 | 15:00 | フォーカスシステムズ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240226 | 15:00 | フォーカスシステムズ | 組織変更及び人事異動のお知らせ |
| 20240209 | 15:00 | フォーカスシステムズ | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4662 | 1 | 株式会社フォーカスシステムズ｜テクノロジーに、ハートを込めて。 | 2024-10-22 22:24:24 |
| 4662 | 2 | 2024.08.22 IRニュース 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-08-22 23:29:43 |
| 4662 | 2 | 2024.08.09 IRニュース 2025年３月期 第１四半期決算短信〔日本基準〕(非連結)を公開しました。 | 2024-08-20 21:34:55 |
| 4662 | 2 | 2024.07.22 IRニュース 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2024-07-22 21:30:20 |
| 4662 | 2 | 2024.07.01 IRニュース 第48期 臨時報告書を公開しました。 | 2024-07-01 13:30:13 |
| 4662 | 2 | 2024.06.27 IRニュース 第48期定時株主総会決議ご通知を公開しました。 | 2024-06-28 21:32:37 |
| 4662 | 2 | 2024.06.28 IRニュース 第48期 有価証券報告書を公開しました。 | 2024-06-28 21:32:36 |
| 4662 | 2 | 2024.03.16 個人投資家向け説明会資料 | 2024-06-18 23:58:00 |
| 4662 | 2 | 2024.05.21 2024年３月期（第48期）決算説明会資料 | 2024-06-18 23:57:59 |
| 4662 | 2 | その他｜IRライブラリ｜IR情報｜株式会社フォーカスシステムズ | 2024-06-14 19:23:37 |