[3680]ホットリンク:【マーケティング】ビッグデータを分析するツールを提供
Yahoo! 【グロース/25情報･通信業】 売上高:42680 当期純利益:-5640 総資産:78710 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 285 | 285 | 272 | 272 | 269,700 | -698,000 | 95% | ▼ | 8888 | 0 | 0 | 90% | 1% |
| 20251015 | 262 | 271 | 262 | 268 | 98,600 | -168,500 | 103% | ▲ | 2282 | 0 | 4 | 89% | 3% |
| 20251002 | 271 | 277 | 271 | 276 | 137,800 | -162,300 | 103% | ▲ | 8282 | 0 | 6 | 91% | 3% |
| 20251006 | 276 | 282 | 276 | 279 | 129,900 | -56,000 | 101% | ▲ | 5222 | 0 | 0 | 92% | 4% |
| 20250929 | 287 | 287 | 282 | 282 | 108,700 | -48,700 | 98% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20251017 | 268 | 271 | 262 | 262 | 55,400 | -42,300 | 98% | ▼ | 8888 | 0 | 4 | 87% | 1% |
| 20251028 | 279 | 280 | 274 | 274 | 109,900 | -42,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251024 | 279 | 279 | 275 | 276 | 50,600 | -36,800 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 6% |
| 20251021 | 279 | 279 | 272 | 273 | 121,100 | -24,800 | 98% | ▼ | 8228 | 0 | 0 | 90% | 5% |
| 20251008 | 278 | 282 | 275 | 276 | 105,900 | -21,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20251022 | 273 | 282 | 273 | 282 | 102,900 | -18,200 | 103% | ▲ | 2282 | 0 | 0 | 97% | 8% |
| 20251023 | 278 | 281 | 277 | 281 | 87,400 | -15,500 | 100% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251014 | 267 | 270 | 259 | 260 | 267,100 | -2,600 | 96% | ▼▼ | 8888 | 0 | 7 | 86% | 0% |
| 20251007 | 279 | 283 | 277 | 278 | 127,600 | -2,300 | 100% | ▼ | 2228 | 0 | 0 | 92% | 4% |
| 20251016 | 272 | 273 | 268 | 268 | 97,700 | -900 | 100% | -- | 2225 | 0 | 0 | 89% | 3% |
| 20251003 | 275 | 282 | 275 | 275 | 185,900 | 48,100 | 100% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20250930 | 282 | 284 | 280 | 281 | 198,800 | 90,100 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251020 | 274 | 280 | 268 | 280 | 145,900 | 90,500 | 107% | ▲ | 1111 | 0 | 0 | 93% | 8% |
| 20251001 | 280 | 281 | 268 | 268 | 300,100 | 101,300 | 95% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251027 | 278 | 283 | 276 | 279 | 152,100 | 101,500 | 101% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20251029 | 271 | 275 | 260 | 260 | 255,600 | 145,700 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251009 | 290 | 291 | 276 | 286 | 967,700 | 861,800 | 104% | ▲ | 1111 | 0 | 0 | 95% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3680 | Nomura International plc | 236,561 | 1% | ▲ | 23,333 |
| 2025-09-29 | 3680 | UBS AG | 138,600 | 1% | ▲ | 12,700 |
| 2025-09-30 | 3680 | 大和証券株式会社 | 202,200 | 1% | ▲ | 20,200 |
| 2025-09-30 | 3680 | Barclays Capital Securities Ltd | 102,600 | 1% | ▼ | -10,000 |
| 2025-09-30 | 3680 | MERRILL LYNCH INTERNATIONAL | 80,600 | 1% | ▲ | |
| 2025-09-30 | 3680 | UBS AG | 149,000 | 1% | ▲ | 10,400 |
| 2025-10-01 | 3680 | 大和証券株式会社 | 219,100 | 1% | ▲ | 16,900 |
| 2025-09-30 | 3680 | Nomura International plc | 290,808 | 2% | ▲ | |
| 2025-10-01 | 3680 | Barclays Capital Securities Ltd | 114,800 | 1% | ▲ | 12,200 |
| 2025-10-01 | 3680 | Nomura International plc | 280,018 | 2% | ▼ | -10,790 |
| 2025-10-02 | 3680 | MERRILL LYNCH INTERNATIONAL | 79,700 | 0% | ▼ | -900 |
| 2025-10-02 | 3680 | UBS AG | 128,800 | 1% | ▼ | -20,200 |
| 2025-10-03 | 3680 | Barclays Capital Securities Ltd | 104,800 | 1% | ▼ | -10,000 |
| 2025-10-03 | 3680 | GOLDMAN SACHS INTERNATIONAL | 142,157 | 1% | ▼ | -15,400 |
| 2025-10-06 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 75,300 | 0% | ▼ | -7,700 |
| 2025-10-02 | 3680 | Nomura International plc | 304,726 | 2% | ▲ | |
| 2025-10-03 | 3680 | Nomura International plc | 292,721 | 2% | ▼ | |
| 2025-10-06 | 3680 | JPM Securities Japan Co Ltd. | 91,200 | 1% | ▼ | -10,000 |
| 2025-10-06 | 3680 | Nomura International plc | 278,925 | 2% | ▼ | -13,796 |
| 2025-10-06 | 3680 | UBS AG | 114,600 | 1% | ▼ | -14,200 |
| 2025-10-07 | 3680 | UBS AG | 108,200 | 1% | ▼ | -6,400 |
| 2025-10-08 | 3680 | Nomura International plc | 292,020 | 2% | ▲ | 13,095 |
| 2025-10-09 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 86,000 | 1% | ▲ | |
| 2025-10-09 | 3680 | Barclays Capital Securities Ltd | 111,800 | 1% | ▲ | 7,000 |
| 2025-10-09 | 3680 | Nomura International plc | 312,863 | 2% | ▲ | |
| 2025-10-09 | 3680 | UBS AG | 181,100 | 1% | ▲ | 72,900 |
| 2025-10-10 | 3680 | JPM Securities Japan Co Ltd. | 77,200 | 0% | ▼ | -14,000 |
| 2025-10-10 | 3680 | Nomura International plc | 341,465 | 2% | ▲ | 28,602 |
| 2025-10-10 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 118,500 | 1% | ▲ | 32,500 |
| 2025-10-10 | 3680 | Barclays Capital Securities Ltd | 105,500 | 1% | ▼ | -6,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,928,900 | 273,800 | 772,800 | 0 | 1,156,100 | 273,800 |
| 2025-10-10 | 1,924,100 | 248,800 | 747,100 | 0 | 1,177,000 | 248,800 |
| 2025-10-17 | 1,858,700 | 268,100 | 743,400 | 0 | 1,115,300 | 268,100 |
| 2025-10-24 | 1,821,800 | 258,700 | 720,200 | 0 | 1,101,600 | 258,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-03 14:26 | S100WAYT | 株式会社Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 大量保有報告書 |
| 2025-07-23 16:15 | S100WEFC | 株式会社Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 変更報告書 |