[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:402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 489 | 498 | 483 | 483 | 387,200 | 286,100 | 98% | ▼▼ | 1777 | 0 | 13 | 98% | 9% |
| 20250808 | 500 | 509 | 494 | 506 | 273,600 | 190,000 | 102% | ▲▲ | 1111 | 40 | 13 | 100% | 10% |
| 20250813 | 505 | 514 | 502 | 512 | 237,900 | 45,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250728 | 484 | 497 | 482 | 492 | 225,700 | 116,500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 12 | 100% | 12% |
| 20250812 | 508 | 512 | 501 | 502 | 192,300 | -81,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250818 | 509 | 520 | 506 | 520 | 182,400 | 37,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250731 | 491 | 492 | 482 | 488 | 163,000 | -224,200 | 101% | ▲ | 8822 | 0 | 12 | 99% | 10% |
| 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% |
| 20250814 | 508 | 508 | 501 | 504 | 150,400 | -87,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250815 | 504 | 507 | 494 | 503 | 145,300 | -5,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250805 | 496 | 500 | 491 | 495 | 116,100 | 45,200 | 101% | ▲ | 1111 | 0 | 15 | 100% | 7% |
| 20250729 | 496 | 496 | 488 | 491 | 101,100 | -124,600 | 100% | ▼ | 8228 | 0 | 20 | 100% | 11% |
| 20250819 | 520 | 520 | 513 | 516 | 99,900 | -82,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250828 | 528 | 530 | 522 | 523 | 85,300 | -65,400 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20250807 | 493 | 498 | 491 | 498 | 83,600 | 3,900 | 101% | ▲ | 4471 | 0 | 7 | 100% | 8% |
| 20250806 | 496 | 498 | 491 | 493 | 79,700 | -36,400 | 100% | ▼ | 8558 | 0 | 14 | 100% | 7% |
| 20250801 | 489 | 496 | 486 | 495 | 77,500 | -85,500 | 101% | ▲▲ | 2282 | 0 | 11 | 100% | 12% |
| 20250804 | 490 | 497 | 487 | 490 | 70,900 | -6,600 | 99% | ▼ | 2228 | 0 | 10 | 99% | 10% |
| 20250821 | 516 | 518 | 511 | 516 | 64,800 | 20,500 | 100% | -- | 4744 | 0 | 0 | 99% | 9% |
| 20250825 | 514 | 516 | 510 | 512 | 57,000 | 2,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250822 | 517 | 519 | 512 | 514 | 54,900 | -9,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250820 | 516 | 518 | 514 | 516 | 44,300 | -55,600 | 100% | -- | 8285 | 0 | 0 | 99% | 10% |
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 | 689,300 | 128,700 | 640,300 | 35,500 | 49,000 | 93,200 |
| 2025-08-08 | 716,200 | 129,900 | 643,100 | 35,500 | 73,100 | 94,400 |
| 2025-08-15 | 708,300 | 126,200 | 644,300 | 35,500 | 64,000 | 90,700 |
| 2025-08-22 | 700,600 | 128,600 | 634,100 | 35,500 | 66,500 | 93,100 |