[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,085 | 1,085 | 1,060 | 1,061 | 25,900 | 19,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250828 | 1,080 | 1,081 | 1,071 | 1,071 | 4,000 | 500 | 100% | -- | 7474 | 0 | 0 | 98% | 5% |
| 20250827 | 1,087 | 1,090 | 1,071 | 1,071 | 3,500 | -2,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250826 | 1,092 | 1,092 | 1,075 | 1,089 | 6,300 | 2,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250825 | 1,060 | 1,080 | 1,060 | 1,080 | 4,100 | -3,900 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250822 | 1,044 | 1,066 | 1,015 | 1,050 | 8,000 | 7,300 | 101% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20250821 | 1,045 | 1,048 | 1,041 | 1,041 | 700 | -7,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250820 | 1,040 | 1,045 | 1,035 | 1,042 | 8,200 | -600 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 2% |
| 20250819 | 1,041 | 1,041 | 1,017 | 1,033 | 8,800 | 3,400 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20250818 | 1,020 | 1,023 | 1,000 | 1,017 | 5,400 | -7,900 | 100% | ▼▼▼▼ | 8888 | 0 | 6 | 93% | 0% |
| 20250815 | 1,025 | 1,027 | 1,010 | 1,019 | 13,300 | -14,300 | 99% | ▼▼▼ | 8888 | 0 | 7 | 93% | 0% |
| 20250814 | 1,047 | 1,055 | 1,024 | 1,025 | 27,600 | 1,700 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250728 | 1,080 | 1,089 | 1,071 | 1,083 | 3,700 | 700 | 100% | ▲▲▲ | 1741 | 0 | 0 | 99% | 2% |
| 20250812 | 1,080 | 1,083 | 1,076 | 1,076 | 6,600 | 1,300 | 100% | -- | 7174 | 0 | 0 | 98% | 0% |
| 20250808 | 1,091 | 1,091 | 1,075 | 1,076 | 5,300 | 2,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250807 | 1,095 | 1,095 | 1,093 | 1,093 | 2,500 | -600 | 100% | ▼ | 8288 | 0 | 0 | 100% | 2% |
| 20250806 | 1,101 | 1,101 | 1,089 | 1,095 | 3,100 | -100 | 100% | ▲ | 2822 | 0 | 0 | 100% | 2% |
| 20250805 | 1,094 | 1,100 | 1,091 | 1,091 | 3,200 | -500 | 100% | ▼ | 8858 | 0 | 0 | 100% | 2% |
| 20250804 | 1,094 | 1,109 | 1,094 | 1,094 | 3,700 | 2,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250801 | 1,091 | 1,091 | 1,087 | 1,087 | 1,000 | -300 | 100% | -- | 8525 | 0 | 0 | 99% | 2% |
| 20250731 | 1,089 | 1,094 | 1,087 | 1,087 | 1,300 | -700 | 99% | ▼ | 2258 | 0 | 0 | 99% | 2% |
| 20250730 | 1,089 | 1,093 | 1,085 | 1,093 | 2,000 | -900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250729 | 1,087 | 1,090 | 1,083 | 1,090 | 2,900 | -800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 158,000 | 0 | 131,900 | 0 | 26,100 | 0 |
| 2025-08-08 | 159,900 | 0 | 133,000 | 0 | 26,900 | 0 |
| 2025-08-15 | 168,300 | 0 | 136,300 | 0 | 32,000 | 0 |
| 2025-08-22 | 168,100 | 0 | 136,500 | 0 | 31,600 | 0 |