[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:120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 287 | 287 | 282 | 285 | 78,900 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250929 | 326 | 326 | 320 | 320 | 84,500 | -24,200 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250925 | 326 | 327 | 321 | 327 | 80,300 | -29,300 | 101% | ▲ | 8852 | 0 | 0 | 100% | 12% |
| 20250930 | 323 | 325 | 320 | 321 | 69,600 | -14,900 | 100% | ▲ | 8582 | 0 | 0 | 98% | 6% |
| 20251003 | 294 | 302 | 293 | 293 | 102,000 | -66,100 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20251008 | 297 | 299 | 294 | 294 | 66,900 | -30,100 | 99% | ▼▼ | 8258 | 0 | 0 | 90% | 1% |
| 20251006 | 298 | 301 | 296 | 298 | 82,500 | -19,500 | 102% | ▲▲ | 8222 | 0 | 0 | 91% | 2% |
| 20251001 | 321 | 323 | 306 | 306 | 136,400 | 66,800 | 95% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251002 | 307 | 307 | 292 | 292 | 168,100 | 31,700 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251007 | 297 | 300 | 292 | 297 | 97,000 | 14,500 | 100% | ▼ | 7777 | 0 | 0 | 91% | 2% |
| 20251010 | 293 | 294 | 289 | 294 | 135,100 | 37,400 | 99% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251014 | 289 | 292 | 281 | 288 | 146,800 | 11,700 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251009 | 295 | 296 | 292 | 296 | 97,700 | 30,800 | 101% | ▲ | 7771 | 0 | 0 | 90% | 1% |
| 20250924 | 326 | 331 | 322 | 325 | 109,600 | -47,100 | 99% | ▼ | 5828 | 0 | 0 | 99% | 12% |
| 20251015 | 286 | 292 | 284 | 290 | 156,900 | 10,100 | 101% | ▲ | 4171 | 0 | 0 | 88% | 1% |
| 20251016 | 291 | 293 | 286 | 286 | 81,200 | -75,700 | 99% | ▼ | 2228 | 0 | 0 | 87% | 0% |
| 20250926 | 327 | 328 | 321 | 326 | 108,700 | 28,400 | 100% | ▼ | 1417 | 0 | 0 | 99% | 12% |
| 20250922 | 325 | 331 | 324 | 328 | 156,700 | 2,600 | 102% | ▲ | 1141 | 0 | 0 | 100% | 13% |
| 20250919 | 325 | 325 | 317 | 322 | 154,100 | 9,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
| 20251020 | 289 | 289 | 284 | 286 | 84,700 | 5,800 | 100% | ▲ | 1111 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 2489 | Barclays Capital Securities Ltd | 295,442 | 1% | ▲ | 42,700 |
| 2025-10-01 | 2489 | GOLDMAN SACHS INTERNATIONAL | 260,741 | 1% | ▲ | 31,600 |
| 2025-10-03 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 410,621 | 1% | ▼ | -51,400 |
| 2025-10-09 | 2489 | GOLDMAN SACHS INTERNATIONAL | 238,041 | 1% | ▼ | -22,700 |
| 2025-10-14 | 2489 | GOLDMAN SACHS INTERNATIONAL | 209,441 | 0% | ▼ | -28,600 |
| 2025-10-15 | 2489 | モルガン・スタンレーMUFG証券株式会社 | 420,221 | 1% | ▲ | 9,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 832,400 | 140,300 | 455,200 | 3,900 | 377,200 | 136,400 |
| 2025-09-26 | 841,700 | 144,800 | 461,000 | 3,900 | 380,700 | 140,900 |
| 2025-10-03 | 794,800 | 149,100 | 464,900 | 3,900 | 329,900 | 145,200 |
| 2025-10-10 | 837,500 | 127,700 | 490,900 | 3,900 | 346,600 | 123,800 |