[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/情報･通信業】 売上高:42680 当期純利益:-5640 総資産:78710 時価:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 289 | 289 | 283 | 285 | 81,700 | -59,200 | 100% | -- | 8825 | 0 | 0 | 78% | 0% |
| 20250911 | 285 | 290 | 285 | 285 | 140,900 | -137,900 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 78% | 0% |
| 20250910 | 290 | 291 | 281 | 286 | 278,800 | 46,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20250917 | 295 | 295 | 287 | 290 | 242,000 | 91,200 | 99% | ▼ | 4117 | 0 | 0 | 79% | 2% |
| 20250909 | 296 | 300 | 288 | 290 | 231,900 | 52,800 | 98% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20250821 | 296 | 296 | 292 | 292 | 61,900 | -52,300 | 99% | ▼▼▼ | 8588 | 0 | 2 | 94% | 0% |
| 20250916 | 285 | 295 | 285 | 292 | 150,800 | 69,100 | 102% | ▲ | 1171 | 0 | 0 | 80% | 2% |
| 20250820 | 298 | 298 | 292 | 294 | 114,200 | 65,600 | 99% | ▼▼ | 7777 | 0 | 3 | 95% | 0% |
| 20250904 | 298 | 300 | 292 | 294 | 183,300 | -215,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20250908 | 298 | 302 | 294 | 295 | 179,100 | 53,300 | 99% | ▼ | 1117 | 0 | 0 | 81% | 1% |
| 20250903 | 308 | 309 | 295 | 296 | 398,600 | 91,200 | 95% | ▼▼ | 7777 | 0 | 0 | 81% | 1% |
| 20250819 | 300 | 300 | 297 | 297 | 48,600 | -9,100 | 100% | ▼ | 5528 | 0 | 4 | 96% | 0% |
| 20250905 | 294 | 298 | 292 | 298 | 125,800 | -57,500 | 101% | ▲ | 8582 | 0 | 0 | 81% | 2% |
| 20250818 | 298 | 300 | 297 | 298 | 57,700 | -44,500 | 101% | ▲ | 8282 | 0 | 5 | 96% | 1% |
| 20250828 | 308 | 309 | 298 | 304 | 572,200 | -706,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 4% |
| 20250827 | 325 | 337 | 305 | 307 | 1,278,400 | -1,474,800 | 94% | ▼▼ | 8888 | 0 | 0 | 84% | 5% |
| 20250829 | 304 | 313 | 302 | 308 | 324,100 | -248,100 | 101% | ▲ | 2282 | 0 | 0 | 84% | 5% |
| 20250902 | 319 | 319 | 307 | 310 | 307,400 | -36,000 | 98% | ▼ | 2528 | 0 | 0 | 85% | 6% |
| 20250901 | 309 | 317 | 307 | 315 | 343,400 | 19,300 | 102% | ▲▲ | 1111 | 40 | 0 | 86% | 8% |
| 20250822 | 295 | 363 | 294 | 324 | 7,745,100 | 7,683,200 | 111% | ▲ | 1171 | 22 | 1 | 100% | 11% |
| 20250826 | 336 | 345 | 324 | 325 | 2,753,200 | -13,430,500 | 89% | ▼ | 8888 | 0 | 0 | 89% | 11% |
| 20250825 | 396 | 402 | 325 | 366 | 16,183,700 | 8,438,600 | 113% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3680 | Barclays Capital Securities Ltd | 111,400 | 1% | ▼ | -1,400 |
| 2025-09-11 | 3680 | Nomura International plc | 241,219 | 2% | ▲ | |
| 2025-09-12 | 3680 | Nomura International plc | 236,909 | 1% | ▼ | -4,310 |
| 2025-09-10 | 3680 | Nomura International plc | 230,410 | 1% | ▲ | 24,194 |
| 2025-09-10 | 3680 | UBS AG | 182,600 | 1% | ▼ | -37,000 |
| 2025-09-09 | 3680 | Nomura International plc | 206,216 | 1% | ▲ | 62,999 |
| 2025-09-04 | 3680 | Barclays Capital Securities Ltd | 109,500 | 1% | ▼ | -2,700 |
| 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 |
| 2025-09-03 | 3680 | JPM Securities Japan Co Ltd. | 108,400 | 1% | ▼ | -12,600 |
| 2025-09-03 | 3680 | Barclays Capital Securities Ltd | 112,200 | 1% | ▲ | 900 |
| 2025-09-03 | 3680 | Nomura International plc | 161,660 | 1% | ▲ | 20,972 |
| 2025-09-03 | 3680 | UBS AG | 235,100 | 1% | ▲ | 33,500 |
| 2025-08-19 | 3680 | Barclays Capital Securities Ltd | 80,100 | 1% | ▲ | 500 |
| 2025-09-05 | 3680 | JPM Securities Japan Co Ltd. | 95,200 | 1% | ▼ | -13,200 |
| 2025-08-18 | 3680 | Barclays Capital Securities Ltd | 79,600 | 0% | ▼ | -13,300 |
| 2025-08-28 | 3680 | Barclays Capital Securities Ltd | 122,800 | 1% | ▲ | 31,000 |
| 2025-08-28 | 3680 | MERRILL LYNCH INTERNATIONAL | 84,600 | 1% | ▼ | -200 |
| 2025-08-28 | 3680 | UBS AG | 160,400 | 1% | ▲ | 2,600 |
| 2025-08-28 | 3680 | 大和証券株式会社 | 182,000 | 1% | ▲ | 17,200 |
| 2025-08-27 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 55,800 | 0% | ▼ | -30,200 |
| 2025-08-27 | 3680 | 大和証券株式会社 | 164,800 | 1% | ▲ | 20,900 |
| 2025-08-27 | 3680 | JPM Securities Japan Co Ltd. | 146,700 | 1% | ▲ | 26,600 |
| 2025-08-27 | 3680 | MERRILL LYNCH INTERNATIONAL | 84,800 | 1% | ▼ | -19,900 |
| 2025-08-27 | 3680 | Nomura International plc | 267,355 | 2% | ▼ | -58,907 |
| 2025-08-29 | 3680 | JPM Securities Japan Co Ltd. | 133,600 | 1% | ▼ | -13,100 |
| 2025-08-29 | 3680 | Nomura International plc | 221,299 | 1% | ▼ | -46,056 |
| 2025-09-02 | 3680 | Nomura International plc | 140,688 | 1% | ▼ | -32,558 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,976,500 | 246,500 | 681,500 | 8,700 | 1,295,000 | 237,800 |
| 2025-08-29 | 2,134,100 | 281,600 | 618,700 | 0 | 1,515,400 | 281,600 |
| 2025-09-05 | 2,042,500 | 266,400 | 713,900 | 0 | 1,328,600 | 266,400 |
| 2025-09-12 | 2,014,900 | 251,000 | 741,000 | 0 | 1,273,900 | 251,000 |
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 |