[3723]ファルコム:【ゲームソフト開発】ロールプレイング「イース」
Yahoo! 【グロース/25情報･通信業】 売上高:25240 当期純利益:8520 総資産:107030 時価:156億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,420 | 1,475 | 1,415 | 1,426 | 40,300 | 27,500 | 99% | ▼ | 1177 | 0 | 4 | 99% | 21% |
| 20250908 | 1,428 | 1,455 | 1,423 | 1,440 | 31,000 | -9,300 | 101% | ▲ | 8222 | 0 | 3 | 100% | 23% |
| 20250909 | 1,440 | 1,440 | 1,411 | 1,428 | 12,100 | -18,900 | 99% | ▼ | 8828 | 0 | 2 | 99% | 22% |
| 20250910 | 1,442 | 1,561 | 1,435 | 1,537 | 36,600 | 24,500 | 108% | ▲ | 1111 | 0 | 1 | 100% | 29% |
| 20250911 | 1,530 | 1,530 | 1,490 | 1,510 | 17,300 | -19,300 | 98% | ▼ | 8228 | 0 | 7 | 98% | 26% |
| 20250912 | 1,520 | 1,535 | 1,511 | 1,515 | 12,900 | -4,400 | 100% | ▲ | 2282 | 0 | 6 | 99% | 27% |
| 20250916 | 1,510 | 1,523 | 1,510 | 1,523 | 11,200 | -1,700 | 101% | ▲▲ | 8882 | 0 | 5 | 99% | 28% |
| 20250917 | 1,526 | 1,561 | 1,508 | 1,556 | 59,000 | 47,800 | 102% | ▲▲▲ | 1711 | 10 | 4 | 100% | 28% |
| 20250918 | 1,540 | 1,555 | 1,517 | 1,555 | 13,800 | -45,200 | 100% | ▼ | 8228 | 0 | 3 | 100% | 20% |
| 20250919 | 1,541 | 1,555 | 1,511 | 1,555 | 19,000 | 5,200 | 100% | -- | 4714 | 0 | 2 | 100% | 19% |
| 20250922 | 1,635 | 1,800 | 1,626 | 1,738 | 155,500 | 136,500 | 112% | ▲ | 1111 | 20 | 1 | 100% | 33% |
| 20250924 | 1,749 | 1,796 | 1,650 | 1,774 | 64,500 | -91,000 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 36% |
| 20250925 | 1,771 | 1,771 | 1,650 | 1,651 | 54,500 | -10,000 | 93% | ▼ | 8528 | 0 | 0 | 93% | 27% |
| 20250926 | 1,611 | 1,611 | 1,471 | 1,529 | 129,600 | 75,100 | 93% | ▼▼ | 7777 | 0 | 0 | 86% | 17% |
| 20250929 | 1,487 | 1,507 | 1,458 | 1,506 | 22,000 | -107,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 85% | 12% |
| 20250930 | 1,500 | 1,527 | 1,495 | 1,524 | 9,700 | -12,300 | 101% | ▲ | 2222 | 0 | 0 | 86% | 10% |
| 20251001 | 1,523 | 1,523 | 1,383 | 1,410 | 71,300 | 61,600 | 93% | ▼ | 7717 | 0 | 0 | 79% | 0% |
| 20251002 | 1,401 | 1,466 | 1,401 | 1,434 | 20,500 | -50,800 | 102% | ▲ | 8282 | 0 | 2 | 81% | 2% |
| 20251003 | 1,443 | 1,513 | 1,443 | 1,505 | 19,300 | -1,200 | 105% | ▲▲ | 2222 | 0 | 3 | 85% | 7% |
| 20251006 | 1,502 | 1,511 | 1,462 | 1,490 | 12,300 | -7,000 | 99% | ▼ | 8228 | 0 | 0 | 84% | 6% |
| 20251007 | 1,481 | 1,520 | 1,451 | 1,519 | 17,100 | 4,800 | 102% | ▲ | 1771 | 0 | 0 | 86% | 8% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 262,300 | 0 | 214,900 | 0 | 47,400 | 0 |
| 2025-09-19 | 211,400 | 0 | 182,600 | 0 | 28,800 | 0 |
| 2025-09-12 | 163,100 | 0 | 133,300 | 0 | 29,800 | 0 |
| 2025-09-05 | 137,800 | 0 | 107,400 | 0 | 30,400 | 0 |