[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251020 | 274 | 280 | 268 | 280 | 145,900 | 90,500 | 107% | ▲ | 1111 | 0 | 0 | 93% | 8% |
| 20251027 | 278 | 283 | 276 | 279 | 152,100 | 101,500 | 101% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 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% |
| 20251028 | 279 | 280 | 274 | 274 | 109,900 | -42,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251112 | 262 | 271 | 262 | 270 | 74,800 | 17,700 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251117 | 268 | 268 | 255 | 267 | 179,000 | 97,800 | 100% | ▲ | 1711 | 0 | 0 | 95% | 3% |
| 20251031 | 268 | 272 | 267 | 268 | 88,900 | -58,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251114 | 267 | 267 | 262 | 266 | 81,200 | 50,000 | 100% | -- | 7774 | 0 | 0 | 94% | 3% |
| 20251113 | 270 | 270 | 266 | 266 | 31,200 | -43,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251118 | 267 | 267 | 259 | 262 | 118,200 | -60,800 | 98% | ▼ | 8288 | 0 | 0 | 93% | 2% |
| 20251111 | 261 | 264 | 261 | 262 | 57,100 | 5,700 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251104 | 268 | 270 | 265 | 266 | 67,100 | -21,800 | 99% | ▼ | 8858 | 0 | 0 | 93% | 2% |
| 20251030 | 260 | 267 | 260 | 266 | 146,900 | -108,700 | 102% | ▲ | 8582 | 0 | 0 | 93% | 2% |
| 20251110 | 260 | 263 | 258 | 261 | 51,400 | -12,500 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251107 | 258 | 262 | 257 | 258 | 63,900 | -26,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251106 | 264 | 265 | 259 | 260 | 90,600 | -49,000 | 100% | ▼▼▼ | 5258 | 0 | 0 | 91% | 0% |
| 20251105 | 264 | 265 | 257 | 261 | 139,600 | 72,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251029 | 271 | 275 | 260 | 260 | 255,600 | 145,700 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3680 | Barclays Capital Securities Ltd | 114,100 | 1% | ▲ | 8,600 |
| 2025-10-20 | 3680 | Nomura International plc | 318,204 | 2% | ▼ | -23,261 |
| 2025-10-21 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 76,800 | 0% | ▼ | -18,600 |
| 2025-10-21 | 3680 | Barclays Capital Securities Ltd | 104,100 | 1% | ▼ | -10,000 |
| 2025-10-21 | 3680 | UBS AG | 142,600 | 1% | ▼ | -10,400 |
| 2025-10-22 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 87,100 | 1% | ▲ | 10,300 |
| 2025-10-22 | 3680 | GOLDMAN SACHS INTERNATIONAL | 109,857 | 1% | ▼ | -14,800 |
| 2025-10-22 | 3680 | Nomura International plc | 297,068 | 2% | ▼ | -21,136 |
| 2025-10-23 | 3680 | Nomura International plc | 303,861 | 2% | ▲ | 6,793 |
| 2025-10-24 | 3680 | モルガン・スタンレーMUFG証券株式会社 | 79,600 | 0% | ▼ | -7,500 |
| 2025-10-24 | 3680 | UBS AG | 167,800 | 1% | ▲ | 25,200 |
| 2025-10-27 | 3680 | Barclays Capital Securities Ltd | 90,100 | 1% | ▼ | -14,000 |
| 2025-10-27 | 3680 | GOLDMAN SACHS INTERNATIONAL | 92,657 | 1% | ▼ | -17,200 |
| 2025-10-27 | 3680 | Nomura International plc | 289,154 | 2% | ▼ | -14,707 |
| 2025-10-27 | 3680 | UBS AG | 146,600 | 1% | ▼ | -21,200 |
| 2025-10-28 | 3680 | UBS AG | 141,800 | 1% | ▼ | -4,800 |
| 2025-10-29 | 3680 | Barclays Capital Securities Ltd | 98,100 | 1% | ▲ | 8,000 |
| 2025-10-29 | 3680 | UBS AG | 127,100 | 1% | ▼ | -14,700 |
| 2025-10-30 | 3680 | 大和証券株式会社 | 199,900 | 1% | ▼ | -19,200 |
| 2025-10-30 | 3680 | Barclays Capital Securities Ltd | 112,800 | 1% | ▲ | 14,700 |
| 2025-10-30 | 3680 | GOLDMAN SACHS INTERNATIONAL | 76,257 | 0% | ▼ | -16,400 |
| 2025-11-04 | 3680 | Nomura International plc | 286,167 | 2% | ▼ | -2,987 |
| 2025-11-05 | 3680 | Nomura International plc | 308,210 | 2% | ▲ | 22,043 |
| 2025-11-05 | 3680 | UBS AG | 108,700 | 1% | ▼ | -18,400 |
| 2025-11-06 | 3680 | Nomura International plc | 294,612 | 2% | ▼ | -13,598 |
| 2025-11-07 | 3680 | Barclays Capital Securities Ltd | 128,700 | 1% | ▲ | 15,900 |
| 2025-11-07 | 3680 | Nomura International plc | 285,525 | 2% | ▼ | -9,087 |
| 2025-11-10 | 3680 | UBS AG | 91,800 | 1% | ▼ | -16,900 |
| 2025-11-12 | 3680 | Nomura International plc | 258,671 | 2% | ▼ | -26,854 |
| 2025-11-12 | 3680 | UBS AG | 77,500 | 0% | ▼ | -14,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,821,800 | 258,700 | 720,200 | 0 | 1,101,600 | 258,700 |
| 2025-10-31 | 1,703,600 | 229,600 | 680,500 | 0 | 1,023,100 | 229,600 |
| 2025-11-07 | 1,690,600 | 331,800 | 684,400 | 0 | 1,006,200 | 331,800 |
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 |