[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/サービス業】 売上高:69610 当期純利益:14190 総資産:233560 時価:400億円
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 | 509 | 520 | 506 | 520 | 182,400 | 37,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250819 | 520 | 520 | 513 | 516 | 99,900 | -82,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250820 | 516 | 518 | 514 | 516 | 44,300 | -55,600 | 100% | -- | 8285 | 0 | 0 | 99% | 10% |
| 20250821 | 516 | 518 | 511 | 516 | 64,800 | 20,500 | 100% | -- | 4744 | 0 | 0 | 99% | 9% |
| 20250822 | 517 | 519 | 512 | 514 | 54,900 | -9,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250825 | 514 | 516 | 510 | 512 | 57,000 | 2,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250826 | 514 | 527 | 512 | 525 | 163,000 | 106,000 | 103% | ▲ | 1141 | 10 | 0 | 100% | 9% |
| 20250827 | 525 | 530 | 523 | 529 | 150,700 | -12,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250828 | 528 | 530 | 522 | 523 | 85,300 | -65,400 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20250829 | 533 | 535 | 528 | 528 | 125,000 | 39,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250901 | 528 | 535 | 528 | 530 | 45,100 | -79,900 | 100% | ▲▲ | 5582 | 0 | 0 | 100% | 8% |
| 20250902 | 534 | 537 | 532 | 533 | 82,800 | 37,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250903 | 530 | 532 | 526 | 526 | 79,900 | -2,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250904 | 528 | 529 | 522 | 525 | 58,500 | -21,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250905 | 524 | 529 | 522 | 526 | 70,000 | 11,500 | 100% | ▲ | 4471 | 0 | 0 | 99% | 5% |
| 20250908 | 528 | 534 | 527 | 534 | 56,900 | -13,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250909 | 535 | 536 | 526 | 526 | 61,800 | 4,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250910 | 528 | 532 | 525 | 529 | 50,400 | -11,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250911 | 526 | 528 | 521 | 522 | 80,500 | 30,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250912 | 522 | 523 | 518 | 518 | 68,500 | -12,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250916 | 520 | 527 | 518 | 525 | 75,400 | 6,900 | 101% | ▲ | 1471 | 0 | 0 | 98% | 3% |
| 20250917 | 526 | 527 | 520 | 520 | 42,100 | -33,300 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
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 | 703,900 | 125,200 | 634,100 | 35,500 | 69,800 | 89,700 |
| 2025-09-05 | 719,400 | 134,100 | 636,000 | 35,500 | 83,400 | 98,600 |
| 2025-08-29 | 729,800 | 151,300 | 640,300 | 35,500 | 89,500 | 115,800 |
| 2025-08-22 | 700,600 | 128,600 | 634,100 | 35,500 | 66,500 | 93,100 |