[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:375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250918 | 527 | 532 | 526 | 530 | 121,100 | 79,000 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250919 | 530 | 530 | 521 | 527 | 86,200 | -34,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20250922 | 527 | 527 | 521 | 521 | 34,600 | -51,600 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 2% |
| 20250924 | 521 | 526 | 520 | 522 | 73,000 | 38,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250925 | 521 | 522 | 515 | 516 | 69,900 | -3,100 | 99% | ▼ | 8858 | 0 | 0 | 97% | 0% |
| 20250926 | 517 | 523 | 516 | 520 | 79,100 | 9,200 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 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 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 724,700 | 105,000 | 619,800 | 35,600 | 104,900 | 69,400 |
| 2025-09-26 | 701,700 | 124,000 | 631,700 | 35,500 | 70,000 | 88,500 |
| 2025-09-19 | 694,600 | 132,800 | 631,000 | 35,500 | 63,600 | 97,300 |
| 2025-09-12 | 703,900 | 125,200 | 634,100 | 35,500 | 69,800 | 89,700 |