[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 300 | 307 | 299 | 307 | 58,600 | 17,700 | 101% | ▲▲▲▲▲ | 1771 | 0 | 14 | 100% | 3% |
| 20250805 | 305 | 311 | 305 | 309 | 109,000 | 50,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 4% |
| 20250806 | 309 | 310 | 308 | 309 | 25,900 | -83,100 | 100% | -- | 8225 | 0 | 13 | 100% | 4% |
| 20250825 | 396 | 402 | 325 | 366 | 16,183,700 | 8,438,600 | 113% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
| 20250822 | 295 | 363 | 294 | 324 | 7,745,100 | 7,683,200 | 111% | ▲ | 1171 | 22 | 1 | 100% | 11% |
| 20250731 | 300 | 305 | 299 | 303 | 123,300 | 71,800 | 100% | ▲▲▲ | 1111 | 0 | 16 | 99% | 2% |
| 20250801 | 303 | 305 | 301 | 304 | 40,900 | -82,400 | 100% | ▲▲▲▲ | 5222 | 0 | 15 | 99% | 2% |
| 20250807 | 308 | 308 | 305 | 306 | 53,700 | 27,800 | 99% | ▼ | 7777 | 0 | 11 | 99% | 3% |
| 20250729 | 301 | 302 | 298 | 301 | 73,500 | 27,800 | 101% | ▲ | 1411 | 0 | 18 | 98% | 2% |
| 20250730 | 299 | 302 | 298 | 302 | 51,500 | -22,000 | 100% | ▲▲ | 5582 | 0 | 17 | 98% | 2% |
| 20250812 | 299 | 306 | 298 | 304 | 123,500 | 18,500 | 102% | ▲ | 1771 | 0 | 9 | 98% | 2% |
| 20250808 | 304 | 305 | 299 | 299 | 105,000 | 51,300 | 98% | ▼▼ | 7777 | 0 | 10 | 97% | 1% |
| 20250728 | 299 | 301 | 298 | 299 | 45,700 | 23,800 | 100% | -- | 7774 | 0 | 19 | 97% | 1% |
| 20250814 | 298 | 302 | 298 | 299 | 51,400 | -4,300 | 100% | ▲ | 8282 | 0 | 7 | 97% | 1% |
| 20250813 | 303 | 303 | 297 | 298 | 55,700 | -67,800 | 98% | ▼ | 8828 | 0 | 8 | 96% | 0% |
| 20250819 | 300 | 300 | 297 | 297 | 48,600 | -9,100 | 100% | ▼ | 5528 | 0 | 4 | 96% | 0% |
| 20250818 | 298 | 300 | 297 | 298 | 57,700 | -44,500 | 101% | ▲ | 8282 | 0 | 5 | 96% | 1% |
| 20250815 | 301 | 302 | 296 | 296 | 102,200 | 50,800 | 99% | ▼ | 4717 | 0 | 6 | 96% | 0% |
| 20250820 | 298 | 298 | 292 | 294 | 114,200 | 65,600 | 99% | ▼▼ | 7777 | 0 | 3 | 95% | 0% |
| 20250821 | 296 | 296 | 292 | 292 | 61,900 | -52,300 | 99% | ▼▼▼ | 8588 | 0 | 2 | 94% | 0% |
| 20250826 | 336 | 345 | 324 | 325 | 2,753,200 | -13,430,500 | 89% | ▼ | 8888 | 0 | 0 | 89% | 11% |
| 20250827 | 325 | 337 | 305 | 307 | 1,278,400 | -1,474,800 | 94% | ▼▼ | 8888 | 0 | 0 | 84% | 5% |
| 20250828 | 308 | 309 | 298 | 304 | 572,200 | -706,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3680 | Barclays Capital Securities Ltd | 107,400 | 1% | ▼ | -5,600 |
| 2025-08-01 | 3680 | Barclays Capital Securities Ltd | 94,400 | 1% | ▼ | -13,000 |
| 2025-08-13 | 3680 | Barclays Capital Securities Ltd | 97,500 | 1% | ▲ | 3,100 |
| 2025-08-14 | 3680 | Barclays Capital Securities Ltd | 92,900 | 1% | ▼ | -4,600 |
| 2025-08-18 | 3680 | Barclays Capital Securities Ltd | 79,600 | 0% | ▼ | -13,300 |
| 2025-08-19 | 3680 | Barclays Capital Securities Ltd | 80,100 | 1% | ▲ | 500 |
| 2025-08-22 | 3680 | Barclays Capital Securities Ltd | 251,300 | 2% | ▲ | 171,200 |
| 2025-08-22 | 3680 | MERRILL LYNCH INTERNATIONAL | 100,600 | 1% | ▲ | |
| 2025-08-25 | 3680 | JPM Securities Japan Co Ltd. | 120,100 | 1% | ▲ | |
| 2025-08-25 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 86,000 | 1% | ▲ | |
| 2025-08-25 | 3680 | 大和証券株式会社 | 123,000 | 1% | ▲ | |
| 2025-08-22 | 3680 | Nomura International plc | 357,924 | 2% | ▲ | |
| 2025-08-25 | 3680 | Barclays Capital Securities Ltd | 29,000 | 0% | ▼ | -222,300 |
| 2025-08-25 | 3680 | GOLDMAN SACHS INTERNATIONAL | 187,957 | 1% | ▲ | |
| 2025-08-25 | 3680 | MERRILL LYNCH INTERNATIONAL | 120,800 | 1% | ▲ | 20,200 |
| 2025-08-25 | 3680 | Nomura International plc | 515,109 | 3% | ▲ | 157,185 |
| 2025-08-25 | 3680 | UBS AG | 165,600 | 1% | ▲ | |
| 2025-08-26 | 3680 | 大和証券株式会社 | 143,900 | 1% | ▲ | 20,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,383,500 | 96,900 | 560,400 | 0 | 823,100 | 96,900 |
| 2025-08-08 | 1,349,300 | 103,400 | 559,600 | 0 | 789,700 | 103,400 |
| 2025-08-15 | 1,354,100 | 94,100 | 568,400 | 0 | 785,700 | 94,100 |
| 2025-08-22 | 1,976,500 | 246,500 | 681,500 | 8,700 | 1,295,000 | 237,800 |
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 |