[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:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,090 | 1,110 | 1,090 | 1,110 | 4,900 | 1,900 | 102% | ▲▲▲▲ | 1111 | 0 | 10 | 100% | 9% |
| 20250925 | 1,190 | 1,200 | 1,130 | 1,172 | 20,600 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250924 | 1,102 | 1,150 | 1,090 | 1,150 | 14,100 | 5,900 | 104% | ▲ | 1771 | 0 | 2 | 100% | 8% |
| 20250916 | 1,106 | 1,139 | 1,106 | 1,139 | 5,600 | 2,300 | 103% | ▲▲ | 1111 | 0 | 7 | 100% | 10% |
| 20250908 | 1,080 | 1,099 | 1,072 | 1,090 | 3,000 | 2,000 | 101% | ▲▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20250910 | 1,087 | 1,115 | 1,085 | 1,115 | 1,400 | -3,500 | 100% | ▲▲▲▲▲ | 2882 | 0 | 9 | 100% | 10% |
| 20250911 | 1,093 | 1,110 | 1,093 | 1,101 | 2,000 | 600 | 99% | ▼ | 7117 | 0 | 8 | 99% | 8% |
| 20250926 | 1,158 | 1,171 | 1,141 | 1,160 | 2,900 | -17,700 | 99% | ▼ | 8288 | 0 | 0 | 99% | 9% |
| 20250919 | 1,120 | 1,135 | 1,116 | 1,124 | 2,800 | -600 | 100% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250918 | 1,125 | 1,140 | 1,124 | 1,125 | 3,400 | 500 | 100% | -- | 1774 | 0 | 0 | 99% | 8% |
| 20250917 | 1,139 | 1,139 | 1,125 | 1,125 | 2,900 | -2,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250912 | 1,101 | 1,107 | 1,085 | 1,103 | 3,300 | 1,300 | 100% | ▲ | 7711 | 0 | 8 | 99% | 8% |
| 20250929 | 1,137 | 1,170 | 1,116 | 1,152 | 5,700 | 2,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250922 | 1,124 | 1,125 | 1,102 | 1,103 | 8,200 | 5,400 | 98% | ▼▼ | 7717 | 0 | 0 | 97% | 4% |
| 20250930 | 1,152 | 1,152 | 1,140 | 1,140 | 3,500 | -2,200 | 99% | ▼▼▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251001 | 1,149 | 1,149 | 1,125 | 1,125 | 3,700 | 200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251006 | 1,083 | 1,109 | 1,083 | 1,109 | 4,800 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251003 | 1,063 | 1,100 | 1,063 | 1,096 | 3,000 | -4,500 | 103% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20251007 | 1,109 | 1,109 | 1,083 | 1,102 | 6,200 | 1,400 | 99% | ▼ | 4417 | 0 | 0 | 94% | 3% |
| 20251008 | 1,111 | 1,150 | 1,096 | 1,097 | 3,000 | -3,200 | 100% | ▼▼ | 2228 | 0 | 0 | 94% | 3% |
| 20251002 | 1,115 | 1,115 | 1,041 | 1,066 | 7,500 | 3,800 | 95% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 163,000 | 0 | 134,400 | 0 | 28,600 | 0 |
| 2025-09-19 | 160,500 | 0 | 134,400 | 0 | 26,100 | 0 |
| 2025-09-26 | 158,300 | 0 | 132,600 | 0 | 25,700 | 0 |
| 2025-10-03 | 166,200 | 0 | 140,800 | 0 | 25,400 | 0 |