[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 1,045 | 1,049 | 958 | 995 | 35,800 | 9,900 | 93% | ▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260327 | 1,015 | 1,024 | 1,005 | 1,005 | 2,300 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20260326 | 1,057 | 1,057 | 1,015 | 1,015 | 2,900 | 2,300 | 96% | ▼ | 1717 | 0 | 0 | 80% | 2% |
| 20260310 | 1,000 | 1,022 | 984 | 1,012 | 14,000 | -21,800 | 102% | ▲ | 8282 | 0 | 11 | 80% | 2% |
| 20260316 | 1,008 | 1,045 | 1,005 | 1,015 | 10,000 | 3,100 | 100% | ▲ | 1771 | 0 | 0 | 80% | 2% |
| 20260313 | 1,035 | 1,036 | 1,010 | 1,010 | 6,900 | 4,900 | 97% | ▼▼ | 7717 | 0 | 0 | 80% | 2% |
| 20260324 | 1,050 | 1,052 | 1,019 | 1,019 | 2,400 | -15,800 | 100% | ▼▼ | 2228 | 0 | 0 | 81% | 2% |
| 20260323 | 1,002 | 1,041 | 1,002 | 1,020 | 18,200 | -11,100 | 99% | ▼ | 8888 | 0 | 3 | 81% | 3% |
| 20260318 | 1,023 | 1,038 | 1,019 | 1,025 | 1,500 | -1,000 | 99% | ▼ | 8228 | 0 | 0 | 81% | 3% |
| 20260312 | 1,032 | 1,045 | 1,025 | 1,039 | 2,000 | -8,900 | 99% | ▼ | 8228 | 0 | 0 | 82% | 5% |
| 20260319 | 1,018 | 1,066 | 1,012 | 1,032 | 29,300 | 27,800 | 101% | ▲ | 1771 | 0 | 0 | 82% | 4% |
| 20260317 | 1,013 | 1,042 | 1,011 | 1,035 | 2,500 | -7,500 | 102% | ▲▲ | 8222 | 0 | 0 | 82% | 4% |
| 20260311 | 1,012 | 1,072 | 1,012 | 1,049 | 10,900 | -3,100 | 104% | ▲▲ | 2222 | 0 | 0 | 83% | 6% |
| 20260325 | 1,040 | 1,053 | 1,040 | 1,053 | 600 | -1,800 | 103% | ▲ | 2282 | 0 | 0 | 83% | 6% |
| 20260305 | 1,082 | 1,158 | 1,046 | 1,056 | 139,900 | -176,400 | 84% | ▼ | 8288 | 0 | 0 | 84% | 6% |
| 20260306 | 1,074 | 1,080 | 1,050 | 1,075 | 25,900 | -114,000 | 102% | ▲ | 8282 | 0 | 0 | 85% | 8% |
| 20260227 | 1,046 | 1,046 | 1,037 | 1,037 | 400 | -3,600 | 100% | -- | 2225 | 0 | 3 | 99% | 4% |
| 20260226 | 1,037 | 1,040 | 1,030 | 1,037 | 4,000 | -1,300 | 100% | ▼ | 8888 | 0 | 4 | 99% | 4% |
| 20260225 | 1,054 | 1,054 | 1,040 | 1,042 | 5,300 | 100 | 100% | ▲ | 4111 | 0 | 5 | 100% | 5% |
| 20260304 | 1,088 | 1,414 | 1,039 | 1,262 | 316,300 | 296,800 | 107% | ▲▲▲ | 1711 | 10 | 1 | 100% | 27% |
| 20260303 | 1,050 | 1,178 | 1,050 | 1,178 | 19,500 | 18,900 | 113% | ▲▲ | 1111 | 0 | 1 | 100% | 19% |
| 20260302 | 1,030 | 1,047 | 1,030 | 1,044 | 600 | 200 | 101% | ▲ | 1771 | 0 | 2 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 174,500 | 0 | 158,000 | 0 | 16,500 | 0 |
| 2026-03-06 | 178,400 | 100 | 146,800 | 100 | 31,600 | 0 |
| 2026-03-13 | 179,600 | 0 | 150,900 | 0 | 28,700 | 0 |
| 2026-03-19 | 174,300 | 0 | 148,100 | 0 | 26,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-07 13:34 | S100U6C8 | 古澤 暢央 | 大量保有報告書 |
| 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 |
| 2025-02-10 12:34 | S100V7PK | 古澤 暢央 | 変更報告書 |
| 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） |
| 2025-03-07 16:15 | S100VC2D | 光通信株式会社 | 大量保有報告書 |
| 2025-05-09 15:27 | S100VQ6B | 古澤 暢央 | 変更報告書 |
| 2025-09-29 11:48 | S100WR3N | 光通信株式会社 | 変更報告書 |
| 2026-01-09 15:58 | S100XECJ | 光通信株式会社 | 変更報告書 |
| 2026-03-12 15:51 | S100XPFQ | 光通信株式会社 | 変更報告書 |