[2461]ファンコミ:【アフィリエイト】成果報酬型広告仲介の自社媒体のも
Yahoo! 【プライム/33サービス業】 売上高:69610 当期純利益:14190 総資産:233560 時価:387億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 526 | 527 | 516 | 517 | 114,200 | 35,100 | 99% | ▼ | 1417 | 0 | 0 | 97% | 0% |
| 20250930 | 521 | 521 | 515 | 520 | 93,900 | -20,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251001 | 516 | 518 | 511 | 514 | 107,400 | 13,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 514 | 515 | 501 | 502 | 102,500 | -4,900 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 502 | 505 | 500 | 502 | 62,300 | -40,200 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20251006 | 507 | 507 | 500 | 504 | 118,300 | 56,000 | 100% | ▲ | 1411 | 0 | 0 | 94% | 0% |
| 20251007 | 504 | 504 | 499 | 501 | 56,400 | -61,900 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251008 | 503 | 506 | 496 | 496 | 95,800 | 39,400 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251009 | 499 | 499 | 489 | 494 | 127,100 | 31,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251010 | 490 | 492 | 484 | 488 | 128,800 | 1,700 | 99% | ▼▼▼▼ | 7777 | 0 | 9 | 92% | 0% |
| 20251014 | 483 | 486 | 482 | 483 | 80,600 | -48,200 | 99% | ▼▼▼▼▼ | 8888 | 0 | 8 | 91% | 0% |
| 20251015 | 485 | 488 | 484 | 488 | 68,100 | -12,500 | 101% | ▲ | 2222 | 0 | 7 | 92% | 1% |
| 20251016 | 490 | 490 | 485 | 487 | 66,300 | -1,800 | 100% | ▼ | 2228 | 0 | 6 | 92% | 1% |
| 20251017 | 489 | 490 | 486 | 488 | 67,000 | 700 | 100% | ▲ | 4171 | 0 | 5 | 92% | 1% |
| 20251020 | 489 | 499 | 487 | 499 | 124,600 | 57,600 | 102% | ▲▲ | 1141 | 0 | 4 | 95% | 3% |
| 20251021 | 497 | 501 | 497 | 500 | 85,100 | -39,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251022 | 501 | 509 | 501 | 507 | 79,300 | -5,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251023 | 509 | 517 | 508 | 517 | 92,000 | 12,700 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251024 | 518 | 518 | 512 | 513 | 41,200 | -50,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251027 | 517 | 518 | 514 | 515 | 82,900 | 41,700 | 100% | ▲ | 4171 | 0 | 0 | 99% | 7% |
| 20251028 | 512 | 512 | 502 | 505 | 85,200 | 2,300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251029 | 502 | 505 | 500 | 505 | 76,600 | -8,600 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20251030 | 510 | 510 | 505 | 505 | 71,000 | -5,600 | 100% | -- | 2225 | 0 | 0 | 98% | 5% |
| 20251031 | 509 | 509 | 500 | 504 | 73,900 | 2,900 | 100% | ▼ | 7777 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 783,300 | 109,400 | 644,500 | 35,500 | 138,800 | 73,900 |
| 2025-10-17 | 771,000 | 79,200 | 638,900 | 35,500 | 132,100 | 43,700 |
| 2025-10-10 | 767,400 | 86,100 | 639,400 | 35,600 | 128,000 | 50,500 |
| 2025-10-03 | 724,700 | 105,000 | 619,800 | 35,600 | 104,900 | 69,400 |