[3625]テックファム:【システム構築】電子マネー対応など携帯電話向け
Yahoo! 【グロース/25情報･通信業】 売上高:50720 当期純利益:1550 総資産:40650 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 650 | 659 | 634 | 639 | 42,400 | 30,200 | 97% | ▼▼ | 7777 | 0 | 6 | 88% | 1% |
| 20251226 | 667 | 676 | 666 | 670 | 18,900 | -2,200 | 99% | ▼ | 8528 | 0 | 0 | 98% | 5% |
| 20251225 | 666 | 677 | 666 | 676 | 21,100 | 0 | 102% | ▲ | 2252 | 0 | 0 | 98% | 6% |
| 20251224 | 666 | 673 | 665 | 666 | 21,100 | 15,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251223 | 667 | 674 | 666 | 668 | 6,100 | -28,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251222 | 677 | 683 | 660 | 667 | 35,000 | 10,900 | 97% | ▼ | 7117 | 0 | 0 | 97% | 5% |
| 20251219 | 649 | 687 | 649 | 687 | 24,100 | -900 | 105% | ▲▲ | 2222 | 0 | 1 | 100% | 8% |
| 20251218 | 644 | 659 | 636 | 656 | 25,000 | 2,000 | 102% | ▲ | 1771 | 0 | 2 | 97% | 3% |
| 20251217 | 652 | 652 | 640 | 644 | 23,000 | -28,100 | 99% | ▼▼ | 8888 | 0 | 3 | 95% | 1% |
| 20251216 | 653 | 671 | 652 | 652 | 51,100 | 8,400 | 100% | ▼ | 1117 | 0 | 4 | 96% | 3% |
| 20251215 | 633 | 653 | 631 | 653 | 42,700 | 300 | 102% | ▲ | 7771 | 0 | 5 | 96% | 3% |
| 20251127 | 645 | 667 | 645 | 663 | 48,400 | 32,600 | 102% | ▲▲ | 1111 | 0 | 17 | 87% | 4% |
| 20251211 | 660 | 661 | 655 | 659 | 12,200 | -4,800 | 99% | ▼ | 8888 | 0 | 0 | 91% | 4% |
| 20251210 | 665 | 671 | 664 | 667 | 17,000 | 600 | 101% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251209 | 661 | 665 | 656 | 660 | 16,400 | -23,800 | 100% | ▼ | 8888 | 0 | 0 | 90% | 4% |
| 20251208 | 663 | 669 | 659 | 663 | 40,200 | -15,000 | 100% | -- | 2225 | 0 | 0 | 90% | 4% |
| 20251205 | 655 | 663 | 647 | 663 | 55,200 | 26,100 | 102% | ▲ | 1711 | 0 | 0 | 90% | 4% |
| 20251204 | 650 | 659 | 648 | 653 | 29,100 | -2,200 | 100% | ▼▼▼▼ | 2888 | 0 | 12 | 89% | 3% |
| 20251203 | 657 | 657 | 649 | 655 | 31,300 | 16,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 89% | 3% |
| 20251202 | 664 | 670 | 655 | 658 | 14,900 | -19,900 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 4% |
| 20251201 | 687 | 687 | 663 | 664 | 34,800 | 13,500 | 98% | ▼ | 1717 | 0 | 0 | 87% | 5% |
| 20251128 | 673 | 678 | 667 | 677 | 21,300 | -27,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 88% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 3625 | GOLDMAN SACHS INTERNATIONAL | 98,561 | 1% | ▲ | 7,000 |
| 2025-12-12 | 3625 | GOLDMAN SACHS INTERNATIONAL | 107,461 | 1% | ▲ | 8,900 |
| 2025-12-16 | 3625 | モルガン・スタンレーMUFG証券株式会社 | 52,500 | 1% | ▼ | -6,900 |
| 2025-12-16 | 3625 | GOLDMAN SACHS INTERNATIONAL | 105,061 | 1% | ▼ | -2,400 |
| 2025-12-24 | 3625 | GOLDMAN SACHS INTERNATIONAL | 105,261 | 1% | ▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 459,300 | 0 | 143,400 | 0 | 315,900 | 0 |
| 2025-12-05 | 469,800 | 0 | 183,000 | 0 | 286,800 | 0 |
| 2025-12-12 | 484,900 | 0 | 221,600 | 0 | 263,300 | 0 |
| 2025-12-19 | 464,700 | 0 | 208,600 | 0 | 256,100 | 0 |