[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:403億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 520 | 527 | 520 | 527 | 152,200 | 27,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251112 | 527 | 532 | 525 | 532 | 162,800 | 10,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251113 | 526 | 529 | 523 | 523 | 155,100 | -7,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251114 | 522 | 528 | 519 | 525 | 96,000 | -59,100 | 100% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251117 | 529 | 531 | 525 | 529 | 125,900 | 29,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251118 | 528 | 530 | 521 | 526 | 82,900 | -43,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251119 | 529 | 529 | 520 | 522 | 85,200 | 2,300 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251120 | 526 | 529 | 523 | 525 | 68,500 | -16,700 | 101% | ▲ | 5282 | 0 | 0 | 99% | 5% |
| 20251121 | 525 | 535 | 525 | 535 | 106,700 | 38,200 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251125 | 537 | 545 | 535 | 544 | 179,500 | 72,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251126 | 548 | 548 | 539 | 542 | 115,800 | -63,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251127 | 546 | 546 | 537 | 540 | 109,300 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251128 | 545 | 548 | 540 | 545 | 96,600 | -12,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251201 | 546 | 549 | 535 | 539 | 144,400 | 47,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251202 | 543 | 545 | 535 | 541 | 94,000 | -50,400 | 100% | ▲ | 8582 | 0 | 0 | 99% | 8% |
| 20251203 | 538 | 539 | 531 | 532 | 83,700 | -10,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251204 | 532 | 536 | 532 | 533 | 108,700 | 25,000 | 100% | ▲ | 7171 | 0 | 0 | 98% | 5% |
| 20251205 | 532 | 533 | 527 | 528 | 100,100 | -8,600 | 99% | ▼ | 8858 | 0 | 0 | 97% | 3% |
| 20251208 | 532 | 545 | 531 | 539 | 118,800 | 18,700 | 102% | ▲ | 1141 | 0 | 0 | 99% | 4% |
| 20251209 | 538 | 540 | 530 | 533 | 102,100 | -16,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251210 | 538 | 539 | 532 | 537 | 78,000 | -24,100 | 101% | ▲ | 8252 | 0 | 0 | 99% | 3% |
| 20251211 | 540 | 540 | 529 | 529 | 109,800 | 31,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251212 | 534 | 534 | 524 | 525 | 118,000 | 8,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 727,200 | 131,400 | 642,500 | 36,000 | 84,700 | 95,400 |
| 2025-11-28 | 723,200 | 137,500 | 639,200 | 36,000 | 84,000 | 101,500 |
| 2025-11-21 | 728,800 | 120,600 | 639,900 | 36,000 | 88,900 | 84,600 |
| 2025-11-14 | 736,800 | 116,500 | 646,300 | 35,600 | 90,500 | 80,900 |