[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:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 266 | 272 | 265 | 271 | 217,400 | 100,100 | 100% | ▲▲ | 4771 | 0 | 0 | 100% | 5% |
| 20251127 | 269 | 272 | 268 | 270 | 117,300 | 42,300 | 102% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251201 | 271 | 274 | 267 | 267 | 76,900 | -140,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251202 | 267 | 268 | 262 | 263 | 124,700 | 47,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251208 | 258 | 262 | 257 | 259 | 71,500 | 10,300 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251212 | 257 | 261 | 257 | 257 | 31,600 | -25,900 | 100% | -- | 5285 | 0 | 0 | 95% | 0% |
| 20251215 | 256 | 261 | 256 | 258 | 84,300 | 52,700 | 100% | ▲ | 4771 | 0 | 0 | 95% | 0% |
| 20251211 | 258 | 261 | 256 | 257 | 57,500 | -2,900 | 100% | ▼ | 2528 | 0 | 0 | 95% | 0% |
| 20251210 | 256 | 258 | 256 | 258 | 60,400 | -35,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251209 | 259 | 264 | 257 | 257 | 95,400 | 23,900 | 99% | ▼ | 1417 | 0 | 0 | 95% | 0% |
| 20251205 | 257 | 259 | 256 | 258 | 61,200 | -68,000 | 100% | ▲ | 8852 | 0 | 0 | 95% | 0% |
| 20251204 | 257 | 262 | 257 | 257 | 129,200 | -11,400 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20251203 | 263 | 266 | 257 | 257 | 140,600 | 15,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251216 | 256 | 259 | 255 | 255 | 95,700 | 11,400 | 99% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251217 | 257 | 257 | 253 | 254 | 68,300 | -27,400 | 100% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251223 | 250 | 258 | 250 | 256 | 87,100 | -27,900 | 103% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20251226 | 255 | 256 | 249 | 250 | 178,200 | 29,900 | 100% | ▼▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251219 | 250 | 255 | 250 | 252 | 69,400 | -33,300 | 101% | ▲ | 2582 | 0 | 0 | 93% | 1% |
| 20251224 | 257 | 259 | 251 | 252 | 105,300 | 18,200 | 98% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20251225 | 252 | 253 | 250 | 251 | 148,300 | 43,000 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251218 | 253 | 254 | 250 | 250 | 102,700 | 34,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251222 | 252 | 256 | 249 | 249 | 115,000 | 45,600 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 3680 | Nomura International plc | 202,168 | 1% | ▼ | -13,815 |
| 2025-11-28 | 3680 | Barclays Capital Securities Ltd | 133,400 | 1% | ▼ | -17,800 |
| 2025-11-28 | 3680 | Nomura International plc | 181,769 | 1% | ▼ | -20,399 |
| 2025-12-01 | 3680 | Barclays Capital Securities Ltd | 143,800 | 1% | ▲ | 10,400 |
| 2025-12-04 | 3680 | JPM Securities Japan Co Ltd. | 82,200 | 1% | ▲ | |
| 2025-12-04 | 3680 | Nomura International plc | 165,154 | 1% | ▼ | -16,615 |
| 2025-12-08 | 3680 | JPM Securities Japan Co Ltd. | 96,400 | 1% | ▲ | 14,200 |
| 2025-12-11 | 3680 | Nomura International plc | 159,470 | 1% | ▼ | -5,684 |
| 2025-12-16 | 3680 | Barclays Capital Securities Ltd | 161,000 | 1% | ▲ | 17,200 |
| 2025-12-17 | 3680 | JPM Securities Japan Co Ltd. | 117,000 | 1% | ▲ | 20,600 |
| 2025-12-18 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 80,900 | 1% | ▲ | |
| 2025-12-19 | 3680 | Barclays Capital Securities Ltd | 158,100 | 1% | ▼ | -2,900 |
| 2025-12-22 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 77,400 | 0% | ▼ | -3,500 |
| 2025-12-24 | 3680 | JPM Securities Japan Co Ltd. | 109,900 | 1% | ▼ | -7,100 |
| 2025-12-24 | 3680 | Nomura International plc | 135,593 | 1% | ▼ | -23,877 |
| 2025-12-25 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 82,500 | 1% | ▲ | 5,100 |
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 | 1,392,600 | 199,300 | 681,000 | 0 | 711,600 | 199,300 |
| 2025-12-05 | 1,436,900 | 184,600 | 674,000 | 0 | 762,900 | 184,600 |
| 2025-12-12 | 1,443,300 | 180,200 | 674,300 | 0 | 769,000 | 180,200 |
| 2025-12-19 | 1,408,600 | 185,900 | 662,400 | 0 | 746,200 | 185,900 |
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 |