[3266]ファンクリＧ:【公募型ファンド】不動産や株式など不動産投資も
Yahoo! 【スタンダード/32不動産業】 売上高:56690 当期純利益:2000 総資産:58060 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 104 | 116 | 104 | 114 | 3,802,900 | 2,503,900 | 109% | ▲▲ | 1111 | 40 | 1 | 97% | 33% |
| 20250922 | 115 | 123 | 111 | 111 | 3,334,000 | -468,900 | 97% | ▼ | 2228 | 0 | 0 | 95% | 29% |
| 20250924 | 111 | 111 | 106 | 107 | 1,084,700 | -2,249,300 | 96% | ▼▼ | 8888 | 51 | 0 | 91% | 24% |
| 20250918 | 100 | 106 | 99 | 105 | 1,299,000 | 776,600 | 105% | ▲ | 1771 | 10 | 2 | 90% | 24% |
| 20250908 | 100 | 117 | 100 | 104 | 12,098,600 | 9,144,200 | 108% | ▲ | 1171 | 22 | 9 | 89% | 25% |
| 20250910 | 101 | 105 | 99 | 101 | 1,159,800 | -2,666,300 | 102% | ▲ | 8282 | 0 | 7 | 86% | 22% |
| 20250916 | 97 | 112 | 97 | 101 | 5,984,900 | 5,270,000 | 105% | ▲ | 1171 | 10 | 3 | 86% | 20% |
| 20250917 | 101 | 103 | 100 | 100 | 522,400 | -5,462,500 | 99% | ▼ | 8228 | 0 | 3 | 85% | 19% |
| 20250925 | 107 | 107 | 99 | 100 | 1,275,000 | 190,300 | 93% | ▼▼▼ | 7777 | 24 | 0 | 85% | 16% |
| 20250909 | 108 | 108 | 98 | 99 | 3,826,100 | -8,272,500 | 95% | ▼ | 8828 | 0 | 8 | 85% | 19% |
| 20251006 | 97 | 99 | 94 | 99 | 537,400 | 292,700 | 104% | ▲ | 1411 | 10 | 0 | 87% | 4% |
| 20250929 | 98 | 99 | 96 | 99 | 527,700 | -280,100 | 101% | ▲ | 8882 | 0 | 0 | 85% | 9% |
| 20250911 | 101 | 101 | 98 | 99 | 622,800 | -537,000 | 98% | ▼ | 8858 | 0 | 6 | 85% | 19% |
| 20250926 | 101 | 101 | 97 | 98 | 807,800 | -467,200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 84% | 11% |
| 20251008 | 97 | 99 | 96 | 97 | 170,100 | -131,000 | 101% | ▲ | 5582 | 0 | 0 | 85% | 2% |
| 20250912 | 100 | 101 | 96 | 96 | 714,900 | 92,100 | 97% | ▼▼ | 4777 | 0 | 5 | 82% | 14% |
| 20250930 | 100 | 100 | 96 | 96 | 310,000 | -217,700 | 97% | ▼ | 2528 | 0 | 0 | 82% | 5% |
| 20251002 | 96 | 97 | 94 | 96 | 424,000 | -260,600 | 101% | ▲ | 8582 | 0 | 0 | 82% | 1% |
| 20251007 | 98 | 99 | 96 | 96 | 301,100 | -236,300 | 97% | ▼ | 5228 | 0 | 0 | 84% | 1% |
| 20251001 | 97 | 98 | 94 | 95 | 684,600 | 374,600 | 99% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251003 | 95 | 97 | 94 | 95 | 244,700 | -179,300 | 99% | ▼ | 5588 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 3266 | Nomura International plc | 29,100 | 0% | ▼ | -361,400 |
| 2025-09-19 | 3266 | UBS AG | 138,300 | 0% | ▼ | -106,800 |
| 2025-09-19 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 325,483 | 1% | ▼ | -49,100 |
| 2025-09-22 | 3266 | JPM Securities Japan Co Ltd. | 253,800 | 1% | ▲ | |
| 2025-09-22 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 281,583 | 1% | ▼ | -43,900 |
| 2025-09-24 | 3266 | JPM Securities Japan Co Ltd. | 263,900 | 1% | ▲ | 10,100 |
| 2025-09-24 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 259,383 | 1% | ▼ | -22,200 |
| 2025-09-08 | 3266 | Nomura International plc | 639,300 | 2% | ▲ | 330,000 |
| 2025-09-08 | 3266 | UBS AG | 606,200 | 2% | ▲ | 236,100 |
| 2025-09-10 | 3266 | Nomura International plc | 545,100 | 1% | ▼ | -184,100 |
| 2025-09-10 | 3266 | UBS AG | 466,100 | 1% | ▼ | -140,100 |
| 2025-09-16 | 3266 | Nomura International plc | 418,700 | 1% | ▼ | -98,900 |
| 2025-09-16 | 3266 | UBS AG | 245,100 | 1% | ▼ | -123,700 |
| 2025-09-16 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 374,583 | 1% | ▲ | |
| 2025-09-25 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 271,583 | 1% | ▲ | 12,200 |
| 2025-09-17 | 3266 | Nomura International plc | 390,500 | 1% | ▼ | -28,200 |
| 2025-09-25 | 3266 | JPM Securities Japan Co Ltd. | 335,500 | 1% | ▲ | 71,600 |
| 2025-09-09 | 3266 | Nomura International plc | 729,200 | 2% | ▲ | 89,900 |
| 2025-09-11 | 3266 | Nomura International plc | 517,600 | 1% | ▼ | -27,500 |
| 2025-09-11 | 3266 | UBS AG | 437,000 | 1% | ▼ | -29,100 |
| 2025-09-29 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 247,483 | 1% | ▼ | -24,100 |
| 2025-09-12 | 3266 | UBS AG | 368,800 | 1% | ▼ | |
| 2025-10-02 | 3266 | JPM Securities Japan Co Ltd. | 203,100 | 1% | ▼ | -39,600 |
| 2025-10-02 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 166,583 | 0% | ▼ | -44,500 |
| 2025-10-01 | 3266 | モルガン・スタンレーMUFG証券株式会社 | 211,083 | 1% | ▼ | -36,400 |
| 2025-10-01 | 3266 | JPM Securities Japan Co Ltd. | 242,700 | 1% | ▼ | |
| 2025-10-03 | 3266 | JPM Securities Japan Co Ltd. | 187,500 | 0% | ▼ | -15,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,734,800 | 0 | 650,000 | 0 | 2,084,800 | 0 |
| 2025-09-19 | 3,032,600 | 0 | 993,500 | 0 | 2,039,100 | 0 |
| 2025-09-26 | 2,739,800 | 0 | 650,800 | 0 | 2,089,000 | 0 |
| 2025-10-03 | 2,385,900 | 0 | 632,500 | 0 | 1,753,400 | 0 |