[220A]ファベル:【マーケティング】デジタルマーケティング自動化ツールの提供やマーケティング支援
Yahoo! 【スタンダード/25情報･通信業】 売上高:23170 当期純利益:2190 総資産:25670 時価:30億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 1,006 | 1,018 | 997 | 1,009 | 7,000 | 4,200 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20260116 | 1,007 | 1,008 | 1,000 | 1,005 | 2,700 | -4,300 | 100% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20260119 | 1,002 | 1,036 | 1,002 | 1,023 | 1,800 | -900 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260120 | 1,019 | 1,028 | 1,011 | 1,020 | 4,700 | 2,900 | 100% | ▼ | 7117 | 0 | 0 | 97% | 1% |
| 20260121 | 1,019 | 1,020 | 1,019 | 1,019 | 800 | -3,900 | 100% | ▼▼ | 8258 | 0 | 0 | 97% | 1% |
| 20260122 | 1,009 | 1,018 | 1,006 | 1,010 | 2,000 | 1,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260123 | 1,010 | 1,019 | 1,005 | 1,009 | 1,900 | -100 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 96% | 0% |
| 20260126 | 1,008 | 1,018 | 1,000 | 1,008 | 4,200 | 2,300 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260127 | 1,010 | 1,017 | 1,004 | 1,010 | 1,400 | -2,800 | 100% | ▲ | 8222 | 0 | 0 | 96% | 0% |
| 20260128 | 1,010 | 1,020 | 1,010 | 1,010 | 1,400 | 0 | 100% | -- | 2255 | 0 | 0 | 97% | 0% |
| 20260129 | 1,010 | 1,010 | 992 | 1,000 | 4,000 | 2,600 | 99% | ▼ | 7747 | 0 | 0 | 96% | 0% |
| 20260130 | 1,000 | 1,005 | 1,000 | 1,000 | 1,400 | -2,600 | 100% | -- | 8285 | 0 | 0 | 96% | 0% |
| 20260202 | 1,010 | 1,012 | 1,003 | 1,009 | 4,400 | 3,000 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20260203 | 1,000 | 1,012 | 1,000 | 1,006 | 2,200 | -2,200 | 100% | ▼ | 5888 | 0 | 0 | 98% | 1% |
| 20260204 | 998 | 1,010 | 997 | 1,010 | 1,000 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20260205 | 1,010 | 1,028 | 1,010 | 1,028 | 3,700 | 2,700 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260206 | 1,014 | 1,024 | 1,014 | 1,024 | 3,000 | -700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20260209 | 1,023 | 1,023 | 1,006 | 1,006 | 3,900 | 900 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260210 | 1,007 | 1,042 | 1,007 | 1,021 | 1,400 | -2,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260212 | 1,017 | 1,029 | 990 | 1,015 | 4,100 | 2,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20260213 | 1,022 | 1,024 | 992 | 1,006 | 7,000 | 2,900 | 99% | ▼▼ | 7117 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 164,000 | 0 | 144,800 | 0 | 19,200 | 0 |
| 2026-01-30 | 165,900 | 0 | 142,900 | 0 | 23,000 | 0 |
| 2026-01-23 | 167,200 | 0 | 141,600 | 0 | 25,600 | 0 |
| 2026-01-16 | 167,400 | 0 | 141,000 | 0 | 26,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-09 15:58 | S100XECJ | 光通信株式会社 | 変更報告書 |
| 2025-09-29 11:48 | S100WR3N | 光通信株式会社 | 変更報告書 |
| 2025-05-09 15:27 | S100VQ6B | 古澤 暢央 | 変更報告書 |
| 2025-03-07 16:15 | S100VC2D | 光通信株式会社 | 大量保有報告書 |
| 2025-02-27 16:50 | S100VBFQ | 古澤 暢央 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-10 12:34 | S100V7PK | 古澤 暢央 | 変更報告書 |
| 2024-08-07 13:41 | S100U6CM | 株式会社さくらキャピタル | 大量保有報告書 |
| 2024-08-07 13:34 | S100U6C8 | 古澤 暢央 | 大量保有報告書 |