[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/情報･通信業】 売上高:23170 当期純利益:2190 総資産:25670 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,020 | 1,023 | 1,000 | 1,017 | 5,400 | -7,900 | 100% | ▼▼▼▼ | 8888 | 0 | 6 | 93% | 0% |
| 20250819 | 1,041 | 1,041 | 1,017 | 1,033 | 8,800 | 3,400 | 102% | ▲ | 1111 | 0 | 16 | 94% | 2% |
| 20250821 | 1,045 | 1,048 | 1,041 | 1,041 | 700 | -7,500 | 100% | ▼ | 2228 | 0 | 14 | 95% | 2% |
| 20250820 | 1,040 | 1,045 | 1,035 | 1,042 | 8,200 | -600 | 101% | ▲▲ | 2282 | 0 | 15 | 95% | 2% |
| 20250822 | 1,044 | 1,066 | 1,015 | 1,050 | 8,000 | 7,300 | 101% | ▲ | 1771 | 0 | 13 | 96% | 3% |
| 20250903 | 1,087 | 1,090 | 1,063 | 1,063 | 6,300 | 3,700 | 98% | ▼▼ | 4117 | 0 | 0 | 97% | 5% |
| 20250904 | 1,071 | 1,097 | 1,064 | 1,070 | 7,000 | 700 | 101% | ▲ | 1171 | 0 | 8 | 98% | 5% |
| 20250827 | 1,087 | 1,090 | 1,071 | 1,071 | 3,500 | -2,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250828 | 1,080 | 1,081 | 1,071 | 1,071 | 4,000 | 500 | 100% | -- | 7474 | 0 | 13 | 98% | 5% |
| 20250905 | 1,071 | 1,084 | 1,071 | 1,079 | 1,000 | -6,000 | 101% | ▲▲ | 8252 | 0 | 7 | 99% | 6% |
| 20250825 | 1,060 | 1,080 | 1,060 | 1,080 | 4,100 | -3,900 | 103% | ▲▲ | 2222 | 0 | 13 | 99% | 6% |
| 20250902 | 1,083 | 1,090 | 1,062 | 1,081 | 2,600 | -4,900 | 99% | ▼ | 8888 | 0 | 10 | 99% | 6% |
| 20250826 | 1,092 | 1,092 | 1,075 | 1,089 | 6,300 | 2,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250829 | 1,073 | 1,090 | 1,073 | 1,090 | 2,700 | -1,300 | 102% | ▲ | 2282 | 0 | 12 | 100% | 7% |
| 20250908 | 1,080 | 1,099 | 1,072 | 1,090 | 3,000 | 2,000 | 101% | ▲▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20250901 | 1,090 | 1,101 | 1,080 | 1,092 | 7,500 | 4,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250911 | 1,093 | 1,110 | 1,093 | 1,101 | 2,000 | 600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 8% |
| 20250912 | 1,101 | 1,107 | 1,085 | 1,103 | 3,300 | 1,300 | 100% | ▲ | 7711 | 0 | 0 | 99% | 8% |
| 20250909 | 1,090 | 1,110 | 1,090 | 1,110 | 4,900 | 1,900 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250910 | 1,087 | 1,115 | 1,085 | 1,115 | 1,400 | -3,500 | 100% | ▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 10% |
| 20250917 | 1,139 | 1,139 | 1,125 | 1,125 | 2,900 | -2,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250918 | 1,125 | 1,140 | 1,124 | 1,125 | 3,400 | 500 | 100% | -- | 1774 | 0 | 0 | 99% | 8% |
| 20250916 | 1,106 | 1,139 | 1,106 | 1,139 | 5,600 | 2,300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 168,100 | 0 | 136,500 | 0 | 31,600 | 0 |
| 2025-08-29 | 166,400 | 0 | 135,000 | 0 | 31,400 | 0 |
| 2025-09-05 | 160,100 | 0 | 132,800 | 0 | 27,300 | 0 |
| 2025-09-12 | 163,000 | 0 | 134,400 | 0 | 28,600 | 0 |