kabutan

FRONTEO,Inc.(2158) Historical

2158
TSE Growth
FRONTEO,Inc.
849
JPY
+6
(+0.71%)
Dec 5, 2:59 pm JST
5.49
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
851
Dec 5, 2:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 29, 2025
1,233 JPY
52 Week Low Apr 7, 2025
452 JPY
Yearly High Jul 29, 2025
1,233 JPY
Yearly Low Apr 7, 2025
452 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 915 916 823 849 -68 -7.42% 2,726,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 917 -1.19% 924 2,796,800 0 3,317,300 ー
Nov 21, 2025 928 +2.09% 940 5,149,400 100 3,223,100 32,231.00
Nov 14, 2025 909 +1.11% 933 2,659,900 3,500 3,504,600 1,001.31
Nov 7, 2025 899 -3.23% 922 2,761,700 100 3,675,000 36,750.00
Oct 31, 2025 929 -2.11% 952 4,378,500 0 3,698,600 ー
Oct 24, 2025 949 +12.98% 963 7,846,600 1,000 3,937,800 3,937.80
Oct 17, 2025 840 -8.60% 883 3,702,300 200 3,897,200 19,486.00
Oct 10, 2025 919 -9.46% 996 7,638,300 0 4,263,900 ー
Oct 3, 2025 1,015 -5.05% 1,037 16,978,300 0 3,801,600 ー
Sep 26, 2025 1,069 +17.47% 1,015 15,549,700 0 4,116,900 ー
Sep 19, 2025 910 +1.79% 921 9,520,300 300 4,303,800 14,346.00
Sep 12, 2025 894 -1.76% 910 13,172,300 0 4,476,500 ー
Sep 5, 2025 910 +11.52% 874 18,352,400 400 4,757,100 11,892.75
Aug 29, 2025 816 -0.12% 778 12,836,800 1,300 4,512,700 3,471.31
Aug 22, 2025 817 -9.02% 840 18,288,600 1,500 4,138,300 2,758.87
Aug 15, 2025 898 -11.96% 930 9,814,300 100 3,363,700 33,637.00
Aug 8, 2025 1,020 +5.70% 994 25,538,800 2,100 3,448,600 1,642.19
Aug 1, 2025 965 +7.94% 1,070 110,246,100 37,900 4,083,400 107.74
Jul 25, 2025 894 +62.25% 802 45,072,800 176,200 3,288,400 18.66
Jul 18, 2025 551 -5.16% 561 1,066,300 0 2,136,400 ー