[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:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 293 | 327 | 292 | 302 | 1,806,000 | 1,668,400 | 103% | ▲▲ | 1111 | 40 | 0 | 83% | 6% |
| 20251003 | 275 | 282 | 275 | 275 | 185,900 | 48,100 | 100% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20250908 | 298 | 302 | 294 | 295 | 179,100 | 53,300 | 99% | ▼ | 1117 | 0 | 0 | 81% | 1% |
| 20250916 | 285 | 295 | 285 | 292 | 150,800 | 69,100 | 102% | ▲ | 1171 | 0 | 5 | 80% | 2% |
| 20250919 | 292 | 294 | 286 | 292 | 137,600 | 39,600 | 101% | ▲ | 1711 | 0 | 0 | 80% | 2% |
| 20251007 | 279 | 283 | 277 | 278 | 127,600 | -2,300 | 100% | ▼ | 2228 | 0 | 0 | 92% | 4% |
| 20250917 | 295 | 295 | 287 | 290 | 242,000 | 91,200 | 99% | ▼ | 4117 | 0 | 0 | 79% | 2% |
| 20251006 | 276 | 282 | 276 | 279 | 129,900 | -56,000 | 101% | ▲ | 5222 | 0 | 0 | 92% | 4% |
| 20250910 | 290 | 291 | 281 | 286 | 278,800 | 46,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20250909 | 296 | 300 | 288 | 290 | 231,900 | 52,800 | 98% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20250930 | 282 | 284 | 280 | 281 | 198,800 | 90,100 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251001 | 280 | 281 | 268 | 268 | 300,100 | 101,300 | 95% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251002 | 271 | 277 | 271 | 276 | 137,800 | -162,300 | 103% | ▲ | 8282 | 0 | 0 | 91% | 3% |
| 20250911 | 285 | 290 | 285 | 285 | 140,900 | -137,900 | 100% | ▼▼▼▼ | 8288 | 0 | 7 | 78% | 0% |
| 20250918 | 290 | 293 | 287 | 290 | 98,000 | -144,000 | 100% | -- | 8585 | 0 | 0 | 79% | 2% |
| 20250926 | 286 | 291 | 286 | 287 | 157,400 | -9,700 | 100% | -- | 8585 | 0 | 0 | 91% | 1% |
| 20250912 | 289 | 289 | 283 | 285 | 81,700 | -59,200 | 100% | -- | 8825 | 0 | 0 | 78% | 0% |
| 20250924 | 303 | 305 | 291 | 292 | 426,000 | -1,380,000 | 97% | ▼ | 8828 | 0 | 0 | 90% | 2% |
| 20250929 | 287 | 287 | 282 | 282 | 108,700 | -48,700 | 98% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20250925 | 292 | 292 | 286 | 287 | 167,100 | -258,900 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251008 | 278 | 282 | 275 | 276 | 105,900 | -21,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3680 | Barclays Capital Securities Ltd | 112,800 | 1% | ▲ | 3,300 |
| 2025-09-08 | 3680 | GOLDMAN SACHS INTERNATIONAL | 187,157 | 1% | ▼ | -20,000 |
| 2025-09-08 | 3680 | Nomura International plc | 143,217 | 1% | ▼ | -18,443 |
| 2025-09-08 | 3680 | UBS AG | 219,600 | 1% | ▼ | -15,500 |
| 2025-09-09 | 3680 | Nomura International plc | 206,216 | 1% | ▲ | 62,999 |
| 2025-09-10 | 3680 | Nomura International plc | 230,410 | 1% | ▲ | 24,194 |
| 2025-09-10 | 3680 | UBS AG | 182,600 | 1% | ▼ | -37,000 |
| 2025-09-11 | 3680 | Nomura International plc | 241,219 | 2% | ▲ | |
| 2025-09-12 | 3680 | Nomura International plc | 236,909 | 1% | ▼ | -4,310 |
| 2025-09-12 | 3680 | Barclays Capital Securities Ltd | 111,400 | 1% | ▼ | -1,400 |
| 2025-09-12 | 3680 | UBS AG | 173,500 | 1% | ▼ | -9,100 |
| 2025-09-16 | 3680 | Barclays Capital Securities Ltd | 117,000 | 1% | ▲ | 5,600 |
| 2025-09-16 | 3680 | GOLDMAN SACHS INTERNATIONAL | 171,557 | 1% | ▼ | -15,600 |
| 2025-09-16 | 3680 | Nomura International plc | 220,462 | 1% | ▼ | -16,447 |
| 2025-09-17 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 109,400 | 1% | ▲ | |
| 2025-09-17 | 3680 | Nomura International plc | 194,064 | 1% | ▼ | -26,398 |
| 2025-09-18 | 3680 | Barclays Capital Securities Ltd | 110,300 | 1% | ▼ | -6,700 |
| 2025-09-18 | 3680 | UBS AG | 159,500 | 1% | ▼ | -14,000 |
| 2025-09-19 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 91,400 | 1% | ▼ | -18,000 |
| 2025-09-19 | 3680 | UBS AG | 165,900 | 1% | ▲ | 6,400 |
| 2025-09-22 | 3680 | Nomura International plc | 179,642 | 1% | ▼ | -14,422 |
| 2025-09-22 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 105,800 | 1% | ▲ | 14,400 |
| 2025-09-22 | 3680 | Barclays Capital Securities Ltd | 76,700 | 0% | ▼ | -33,600 |
| 2025-09-22 | 3680 | UBS AG | 201,900 | 1% | ▲ | 36,000 |
| 2025-09-24 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 83,000 | 1% | ▼ | -22,800 |
| 2025-09-24 | 3680 | GOLDMAN SACHS INTERNATIONAL | 157,557 | 1% | ▼ | -14,000 |
| 2025-09-24 | 3680 | UBS AG | 187,100 | 1% | ▼ | -14,800 |
| 2025-09-25 | 3680 | Barclays Capital Securities Ltd | 109,900 | 1% | ▲ | 33,200 |
| 2025-09-25 | 3680 | JPM Securities Japan Co Ltd. | 101,200 | 1% | ▲ | 6,000 |
| 2025-09-25 | 3680 | Nomura International plc | 195,483 | 1% | ▲ | 15,841 |
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 | 2,014,900 | 251,000 | 741,000 | 0 | 1,273,900 | 251,000 |
| 2025-09-19 | 1,896,100 | 245,200 | 671,600 | 0 | 1,224,500 | 245,200 |
| 2025-09-26 | 1,896,900 | 242,200 | 672,200 | 0 | 1,224,700 | 242,200 |
| 2025-10-03 | 1,928,900 | 273,800 | 772,800 | 0 | 1,156,100 | 273,800 |
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 |