| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,052 | 1,070 | 1,052 | 1,064 | 9,800 | 5 | 100% | 101% | 79% | ▲▲ | 99% | 103% | 105% | 94% | 101% |
| 20250121 | 1,062 | 1,064 | 1,051 | 1,055 | 11,600 | -9 | 99% | 99% | 118% | ▼ | 100% | 105% | 104% | 94% | 100% |
| 20250122 | 1,064 | 1,081 | 1,060 | 1,067 | 12,200 | 12 | 101% | 100% | 105% | ▲ | 101% | 104% | 104% | 95% | 101% |
| 20250123 | 1,070 | 1,091 | 1,068 | 1,081 | 18,900 | 14 | 101% | 101% | 155% | ▲▲ | 101% | 102% | 102% | 96% | 102% |
| 20250124 | 1,086 | 1,095 | 1,080 | 1,095 | 14,100 | 14 | 101% | 101% | 75% | ▲▲▲ | 99% | 101% | 101% | 97% | 104% |
| 20250127 | 1,104 | 1,104 | 1,089 | 1,091 | 15,200 | -4 | 100% | 99% | 108% | ▼ | 102% | 102% | 102% | 97% | 103% |
| 20250128 | 1,091 | 1,123 | 1,091 | 1,118 | 18,500 | 27 | 102% | 102% | 122% | ▲ | 99% | 98% | 99% | 99% | 106% |
| 20250129 | 1,118 | 1,118 | 1,101 | 1,103 | 8,200 | -15 | 99% | 99% | 44% | ▼ | 101% | 100% | 100% | 98% | 105% |
| 20250130 | 1,100 | 1,110 | 1,096 | 1,110 | 11,500 | 7 | 101% | 101% | 140% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20250131 | 1,111 | 1,114 | 1,099 | 1,111 | 13,200 | 1 | 100% | 100% | 115% | ▲▲ | 99% | 101% | 99% | 99% | 105% |
| 20250203 | 1,101 | 1,109 | 1,090 | 1,091 | 19,000 | -20 | 98% | 99% | 144% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20250204 | 1,097 | 1,105 | 1,097 | 1,100 | 7,900 | 9 | 101% | 100% | 42% | ▲ | 100% | 101% | 100% | 98% | 104% |
| 20250205 | 1,099 | 1,110 | 1,099 | 1,100 | 10,700 | 0 | 100% | 100% | 135% | -- | 100% | 101% | 100% | 98% | 104% |
| 20250206 | 1,100 | 1,107 | 1,095 | 1,102 | 5,600 | 2 | 100% | 100% | 52% | ▲ | 101% | 101% | 100% | 99% | 104% |
| 20250207 | 1,102 | 1,117 | 1,102 | 1,110 | 17,200 | 8 | 101% | 101% | 307% | ▲▲ | 99% | 98% | 99% | 99% | 105% |
| 20250210 | 1,123 | 1,123 | 1,104 | 1,108 | 10,500 | -2 | 100% | 99% | 61% | ▼ | 99% | 99% | 101% | 99% | 105% |
| 20250212 | 1,113 | 1,113 | 1,100 | 1,101 | 7,800 | -7 | 99% | 99% | 74% | ▼▼ | 100% | 99% | 102% | 98% | 104% |
| 20250213 | 1,105 | 1,111 | 1,101 | 1,110 | 12,600 | 9 | 101% | 100% | 162% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20250214 | 1,098 | 1,105 | 1,097 | 1,097 | 15,400 | -13 | 99% | 100% | 122% | ▼ | 101% | 99% | 103% | 98% | 104% |
| 20250217 | 1,088 | 1,106 | 1,088 | 1,101 | 20,500 | 4 | 100% | 101% | 133% | ▲ | 100% | 96% | 103% | 98% | 104% |
| 20250218 | 1,095 | 1,100 | 1,091 | 1,095 | 14,700 | -6 | 99% | 100% | 72% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20250219 | 1,090 | 1,096 | 1,085 | 1,088 | 11,800 | -7 | 99% | 100% | 80% | ▼▼ | 99% | 100% | 103% | 97% | 102% |
| 20250220 | 1,088 | 1,093 | 1,074 | 1,074 | 28,200 | -14 | 99% | 99% | 239% | ▼▼▼ | 100% | 103% | 107% | 96% | 100% |
| 20250225 | 1,056 | 1,062 | 1,051 | 1,054 | 25,600 | -20 | 98% | 100% | 91% | ▼▼▼▼ | 100% | 103% | 110% | 94% | 100% |
| 20250226 | 1,054 | 1,057 | 1,036 | 1,055 | 36,700 | 1 | 100% | 100% | 143% | ▲ | 102% | 103% | 109% | 94% | 100% |
| 20250227 | 1,063 | 1,088 | 1,042 | 1,083 | 40,600 | 28 | 103% | 102% | 111% | ▲▲ | 99% | 103% | 107% | 97% | 103% |
| 20250228 | 1,076 | 1,086 | 1,061 | 1,063 | 20,600 | -20 | 98% | 99% | 51% | ▼ | 102% | 104% | 108% | 96% | 101% |
| 20250303 | 1,065 | 1,090 | 1,065 | 1,090 | 20,500 | 27 | 103% | 102% | 100% | ▲ | 100% | 100% | 106% | 98% | 103% |
| 20250304 | 1,089 | 1,093 | 1,079 | 1,087 | 16,200 | -3 | 100% | 100% | 79% | ▼ | 101% | 103% | 107% | 98% | 103% |
| 20250305 | 1,082 | 1,096 | 1,082 | 1,095 | 17,300 | 8 | 101% | 101% | 107% | ▲ | 100% | 102% | 105% | 99% | 104% |
| 20250306 | 1,100 | 1,110 | 1,089 | 1,104 | 32,300 | 9 | 101% | 100% | 187% | ▲▲ | 100% | 103% | 106% | 99% | 105% |
| 20250307 | 1,089 | 1,104 | 1,086 | 1,091 | 14,000 | -13 | 99% | 100% | 43% | ▼ | 100% | 102% | 105% | 98% | 104% |
| 20250310 | 1,095 | 1,096 | 1,085 | 1,094 | 10,500 | 3 | 100% | 100% | 75% | ▲ | 101% | 101% | 105% | 99% | 104% |
| 20250311 | 1,103 | 1,119 | 1,094 | 1,114 | 48,400 | 20 | 102% | 101% | 461% | ▲▲ | 101% | 101% | 103% | 100% | 106% |
| 20250312 | 1,114 | 1,127 | 1,105 | 1,122 | 30,600 | 8 | 101% | 101% | 63% | ▲▲▲ | 99% | 100% | 98% | 100% | 106% |
| 20250313 | 1,126 | 1,129 | 1,108 | 1,112 | 20,800 | -10 | 99% | 99% | 68% | ▼ | 101% | 102% | 98% | 99% | 106% |
| 20250314 | 1,104 | 1,115 | 1,104 | 1,115 | 17,100 | 3 | 100% | 101% | 82% | ▲ | 99% | 100% | 96% | 99% | 106% |
| 20250317 | 1,124 | 1,124 | 1,105 | 1,116 | 40,500 | 1 | 100% | 99% | 237% | ▲▲ | 100% | 103% | 96% | 99% | 106% |
| 20250318 | 1,117 | 1,128 | 1,117 | 1,120 | 27,700 | 4 | 100% | 100% | 68% | ▲▲▲ | 101% | 103% | 94% | 100% | 106% |
| 20250319 | 1,119 | 1,132 | 1,117 | 1,125 | 10,600 | 5 | 100% | 101% | 38% | ▲▲▲▲ | 100% | 102% | 93% | 100% | 107% |
| 20250321 | 1,129 | 1,129 | 1,119 | 1,124 | 13,800 | -1 | 100% | 100% | 130% | ▼ | 100% | 102% | 93% | 100% | 107% |
| 20250324 | 1,127 | 1,137 | 1,120 | 1,126 | 21,500 | 2 | 100% | 100% | 156% | ▲ | 99% | 96% | 90% | 100% | 107% |
| 20250325 | 1,159 | 1,159 | 1,141 | 1,147 | 44,100 | 21 | 102% | 99% | 205% | ▲▲ | 100% | 94% | 91% | 100% | 109% |
| 20250326 | 1,153 | 1,155 | 1,137 | 1,155 | 45,000 | 8 | 101% | 100% | 102% | ▲▲▲ | 101% | 95% | 92% | 100% | 109% |
| 20250327 | 1,138 | 1,155 | 1,132 | 1,147 | 46,200 | -8 | 99% | 101% | 103% | ▼ | 100% | 96% | 94% | 99% | 108% |
| 20250328 | 1,111 | 1,126 | 1,103 | 1,107 | 26,400 | -40 | 97% | 100% | 57% | ▼▼ | 98% | 96% | 96% | 96% | 104% |
| 20250331 | 1,096 | 1,096 | 1,074 | 1,074 | 29,600 | -33 | 97% | 98% | 112% | ▼▼▼ | 101% | 93% | 98% | 93% | 100% |
| 20250401 | 1,074 | 1,094 | 1,074 | 1,081 | 20,500 | 7 | 101% | 101% | 69% | ▲ | 99% | 89% | 97% | 94% | 101% |
| 20250402 | 1,084 | 1,084 | 1,068 | 1,071 | 14,100 | -10 | 99% | 99% | 69% | ▼ | 102% | 96% | 102% | 93% | 100% |
| 20250403 | 1,028 | 1,058 | 1,027 | 1,048 | 53,100 | -23 | 98% | 102% | 377% | ▼▼ | 97% | 97% | 0% | 91% | 100% |
| 20250404 | 1,023 | 1,035 | 979 | 996 | 70,500 | -52 | 95% | 97% | 133% | ▼▼▼ | 101% | 104% | 0% | 86% | 100% |
| 20250408 | 958 | 989 | 953 | 970 | 36,900 | -26 | 97% | 101% | 52% | ▼▼▼▼ | 99% | 105% | 0% | 84% | 100% |
| 20250409 | 955 | 955 | 935 | 943 | 39,000 | -27 | 97% | 99% | 106% | ▼▼▼▼▼ | 99% | 101% | 0% | 82% | 100% |
| 20250410 | 1,003 | 1,003 | 973 | 990 | 31,700 | 47 | 105% | 99% | 81% | ▲ | 101% | 105% | 0% | 86% | 105% |
| 20250411 | 975 | 990 | 955 | 989 | 28,000 | -1 | 100% | 101% | 88% | ▼ | 100% | 105% | 0% | 86% | 105% |
| 20250414 | 996 | 1,004 | 994 | 995 | 26,600 | 6 | 101% | 100% | 95% | ▲ | 100% | 104% | 0% | 86% | 106% |
| 20250415 | 1,010 | 1,020 | 1,007 | 1,007 | 13,700 | 12 | 101% | 100% | 52% | ▲▲ | 99% | 0% | 0% | 87% | 107% |
| 20250416 | 1,016 | 1,018 | 1,005 | 1,010 | 9,700 | 3 | 100% | 99% | 71% | ▲▲▲ | 101% | 0% | 0% | 87% | 107% |
| 20250417 | 1,010 | 1,026 | 1,008 | 1,019 | 8,400 | 9 | 101% | 101% | 87% | ▲▲▲▲ | 102% | 0% | 0% | 88% | 108% |
| 20250418 | 1,025 | 1,048 | 1,025 | 1,048 | 20,400 | 29 | 103% | 102% | 243% | ▲▲▲▲▲ | % | % | % | 91% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 218,600 | 0 | 171,400 | 0 | 47,200 |
| 2025-04-04 | 0 | 224,300 | 0 | 167,400 | 0 | 56,900 |
| 2025-03-28 | 300 | 213,200 | 300 | 147,800 | 0 | 65,400 |
| 2025-03-21 | 300 | 204,500 | 300 | 137,300 | 0 | 67,200 |
| 2025-03-14 | 300 | 222,200 | 300 | 150,500 | 0 | 71,700 |
| 2025-03-07 | 400 | 218,000 | 400 | 149,200 | 0 | 68,800 |
| 2025-02-28 | 400 | 225,100 | 400 | 150,000 | 0 | 75,100 |
| 2025-02-21 | 0 | 222,200 | 0 | 149,300 | 0 | 72,900 |
| 2025-02-14 | 0 | 220,400 | 0 | 148,400 | 0 | 72,000 |
| 2025-02-07 | 0 | 221,900 | 0 | 150,600 | 0 | 71,300 |
| 2025-01-31 | 100 | 223,000 | 100 | 150,900 | 0 | 72,100 |
| 2025-01-24 | 0 | 224,000 | 0 | 152,100 | 0 | 71,900 |
| 2025-01-17 | 0 | 216,700 | 0 | 149,800 | 0 | 66,900 |
| 2025-01-10 | 0 | 227,000 | 0 | 149,500 | 0 | 77,500 |
| 2024-12-27 | 400 | 214,200 | 400 | 147,800 | 0 | 66,400 |
| 2024-12-20 | 100 | 218,600 | 100 | 150,300 | 0 | 68,300 |
| 2024-12-13 | 300 | 220,500 | 300 | 150,900 | 0 | 69,600 |
| 2024-12-06 | 300 | 221,000 | 300 | 150,100 | 0 | 70,900 |
| 2024-11-29 | 400 | 223,500 | 400 | 150,300 | 0 | 73,200 |
| 2024-11-22 | 0 | 225,100 | 0 | 150,500 | 0 | 74,600 |
| 2024-11-15 | 0 | 228,200 | 0 | 150,400 | 0 | 77,800 |
| 2024-11-08 | 0 | 218,100 | 0 | 142,000 | 0 | 76,100 |
| 2024-11-01 | 200 | 213,000 | 200 | 137,100 | 0 | 75,900 |
| 2024-10-25 | 400 | 210,300 | 400 | 136,600 | 0 | 73,700 |
| 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 |
|---|---|---|---|
| 20250310 | 15:30 | フォーカスシステムズ | 配当予想の修正（増配）に関するお知らせ |
| 20250225 | 15:30 | フォーカスシステムズ | 執行役員制度の導入に関するお知らせ |
| 20241108 | 15:30 | フォーカスシステムズ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241108 | 15:30 | フォーカスシステムズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 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。 | 2025-04-20 00:24:38 |
| 4662 | 2 | 2025.02.25IRニュース執行役員制度の導入に関するお知らせ | 2025-02-25 16:30:26 |
| 4662 | 2 | 2025.02.14IRニュース2025年３月期 第３四半期決算短信〔日本基準〕(非連結)を公開しました。 | 2025-02-15 01:30:34 |
| 4662 | 2 | 会社説明会資料 -2025年｜IRライブラリー｜IR情報｜株式会社フォーカスシステムズ | 2025-01-19 02:29:57 |
| 4662 | 2 | 2024.12.23IRニュース正社員の給与ベースアップに関するお知らせ | 2024-12-23 20:31:07 |
| 4662 | 2 | 株式会社フォーカスシステムズ | Shared Research | 2024-11-27 20:29:50 |
| 4662 | 2 | 2024.11.11 IRニュース 第49期半期報告書を公開しました。 | 2024-11-11 17:30:57 |
| 4662 | 2 | 2024.11.08 IRニュース 剰余金の配当（中間配当）に関するお知らせ | 2024-11-08 16:31:04 |
| 4662 | 2 | 2024.11.08 IRニュース 2025年３月期 第２四半期決算短信〔日本基準〕(非連結)を公開しました。 | 2024-11-08 16:31:02 |
| 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 |