[2489]アドウェイズ:【アフィリエイト】成果報酬型広告の仲介携帯向け広告配信
Yahoo! 【プライム/33サービス業】 売上高:126840 当期純利益:-4730 総資産:228840 時価:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 300 | 302 | 298 | 299 | 75,800 | 4,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251117 | 307 | 307 | 298 | 300 | 99,200 | 23,400 | 100% | ▲ | 1411 | 0 | 0 | 99% | 6% |
| 20251118 | 302 | 302 | 294 | 295 | 83,200 | -16,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251119 | 298 | 300 | 291 | 291 | 74,200 | -9,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251120 | 291 | 292 | 282 | 283 | 192,900 | 118,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251121 | 281 | 283 | 273 | 275 | 152,000 | -40,900 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251125 | 274 | 276 | 267 | 269 | 181,000 | 29,000 | 98% | ▼▼▼▼▼ | 7777 | 0 | 15 | 88% | 0% |
| 20251126 | 272 | 278 | 268 | 278 | 125,600 | -55,400 | 103% | ▲ | 2282 | 0 | 14 | 93% | 3% |
| 20251127 | 278 | 280 | 276 | 278 | 84,900 | -40,700 | 100% | -- | 2225 | 0 | 0 | 93% | 3% |
| 20251128 | 279 | 281 | 274 | 276 | 71,600 | -13,300 | 99% | ▼ | 2828 | 0 | 0 | 92% | 3% |
| 20251201 | 272 | 278 | 260 | 262 | 276,400 | 204,800 | 95% | ▼▼ | 7777 | 0 | 11 | 87% | 0% |
| 20251202 | 262 | 262 | 257 | 258 | 233,500 | -42,900 | 98% | ▼▼▼ | 8888 | 0 | 10 | 86% | 0% |
| 20251203 | 258 | 264 | 258 | 259 | 84,300 | -149,200 | 100% | ▲ | 2282 | 0 | 9 | 86% | 0% |
| 20251204 | 259 | 262 | 258 | 262 | 88,600 | 4,300 | 101% | ▲▲ | 7411 | 0 | 8 | 87% | 2% |
| 20251205 | 260 | 261 | 256 | 257 | 137,000 | 48,400 | 98% | ▼ | 7717 | 0 | 7 | 86% | 0% |
| 20251208 | 260 | 262 | 257 | 257 | 94,100 | -42,900 | 100% | -- | 2255 | 0 | 6 | 86% | 0% |
| 20251209 | 257 | 260 | 254 | 259 | 162,900 | 68,800 | 101% | ▲ | 7771 | 0 | 5 | 86% | 1% |
| 20251210 | 262 | 262 | 257 | 258 | 82,300 | -80,600 | 100% | ▼ | 2228 | 0 | 4 | 86% | 0% |
| 20251211 | 257 | 258 | 253 | 253 | 145,500 | 63,200 | 98% | ▼▼ | 7777 | 0 | 3 | 84% | 0% |
| 20251212 | 255 | 257 | 254 | 255 | 110,000 | -35,500 | 101% | ▲ | 8282 | 0 | 2 | 85% | 1% |
| 20251215 | 280 | 318 | 280 | 289 | 4,291,300 | 4,181,300 | 113% | ▲▲ | 1111 | 40 | 0 | 96% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2489 | Barclays Capital Securities Ltd | 420,342 | 1% | ▲ | 28,100 |
| 2025-12-08 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 334,321 | 1% | ▼ | -3,900 |
| 2025-12-05 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 338,221 | 1% | ▲ | 6,900 |
| 2025-12-02 | 2489 | Barclays Capital Securities Ltd | 392,242 | 1% | ▲ | 14,200 |
| 2025-11-26 | 2489 | Barclays Capital Securities Ltd | 378,042 | 1% | ▼ | -3,900 |
| 2025-11-25 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 331,321 | 1% | ▼ | -12,400 |
| 2025-11-25 | 2489 | Barclays Capital Securities Ltd | 381,942 | 1% | ▲ | 40,800 |
| 2025-11-19 | 2489 | Barclays Capital Securities Ltd | 341,142 | 1% | ▲ | 5,300 |
| 2025-11-18 | 2489 | Barclays Capital Securities Ltd | 335,842 | 1% | ▼ | -4,000 |
| 2025-11-17 | 2489 | Barclays Capital Securities Ltd | 339,842 | 1% | ▲ | 15,400 |
| 2025-11-17 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 343,721 | 1% | ▲ | 16,100 |
| 2025-11-14 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 327,621 | 1% | ▼ | -47,200 |
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 | 809,500 | 184,900 | 517,500 | 64,800 | 292,000 | 120,100 |
| 2025-11-28 | 799,400 | 117,500 | 498,200 | 49,500 | 301,200 | 68,000 |
| 2025-11-21 | 774,100 | 121,300 | 473,500 | 40,000 | 300,600 | 81,300 |
| 2025-11-14 | 800,700 | 117,000 | 489,500 | 20,000 | 311,200 | 97,000 |