[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:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,665 | 1,665 | 1,615 | 1,660 | 14,500 | 5,600 | 101% | ▲ | 7471 | 0 | 17 | 97% | 8% |
| 20260114 | 1,659 | 1,659 | 1,636 | 1,650 | 6,400 | -8,100 | 99% | ▼ | 8288 | 0 | 16 | 96% | 8% |
| 20260115 | 1,630 | 1,676 | 1,630 | 1,659 | 10,900 | 4,500 | 101% | ▲ | 1771 | 0 | 14 | 97% | 7% |
| 20260116 | 1,660 | 1,682 | 1,640 | 1,655 | 5,500 | -5,400 | 100% | ▼ | 2228 | 0 | 14 | 96% | 6% |
| 20260119 | 1,664 | 1,700 | 1,664 | 1,691 | 6,400 | 900 | 102% | ▲ | 1111 | 0 | 13 | 99% | 8% |
| 20260120 | 1,725 | 1,725 | 1,652 | 1,652 | 9,000 | 2,600 | 98% | ▼ | 1717 | 0 | 17 | 96% | 6% |
| 20260121 | 1,630 | 1,680 | 1,630 | 1,654 | 6,800 | -2,200 | 100% | ▲ | 8882 | 0 | 10 | 96% | 6% |
| 20260122 | 1,663 | 1,666 | 1,638 | 1,638 | 5,500 | -1,300 | 99% | ▼ | 8228 | 0 | 10 | 95% | 5% |
| 20260123 | 1,664 | 1,664 | 1,632 | 1,632 | 4,000 | -1,500 | 100% | ▼▼ | 8828 | 0 | 9 | 95% | 3% |
| 20260126 | 1,654 | 1,654 | 1,603 | 1,603 | 7,100 | 3,100 | 98% | ▼▼▼ | 7777 | 0 | 8 | 93% | 1% |
| 20260127 | 1,637 | 1,671 | 1,632 | 1,645 | 4,400 | -2,700 | 103% | ▲ | 2282 | 0 | 6 | 96% | 3% |
| 20260128 | 1,647 | 1,652 | 1,623 | 1,623 | 7,100 | 2,700 | 99% | ▼ | 7717 | 0 | 6 | 95% | 1% |
| 20260129 | 1,605 | 1,656 | 1,598 | 1,656 | 9,200 | 2,100 | 102% | ▲ | 1771 | 0 | 4 | 97% | 3% |
| 20260130 | 1,631 | 1,631 | 1,598 | 1,614 | 2,700 | -6,500 | 97% | ▼ | 8528 | 0 | 3 | 94% | 1% |
| 20260202 | 1,614 | 1,656 | 1,614 | 1,625 | 5,100 | 2,400 | 101% | ▲ | 1171 | 0 | 2 | 95% | 1% |
| 20260203 | 1,634 | 1,719 | 1,634 | 1,719 | 16,600 | 11,500 | 106% | ▲▲ | 1111 | 0 | 1 | 100% | 7% |
| 20260204 | 1,720 | 1,776 | 1,694 | 1,776 | 26,700 | 10,100 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 11% |
| 20260205 | 1,776 | 1,776 | 1,725 | 1,775 | 13,100 | -13,600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 11% |
| 20260206 | 1,765 | 1,765 | 1,700 | 1,764 | 9,000 | -4,100 | 99% | ▼▼ | 8888 | 0 | 4 | 99% | 10% |
| 20260209 | 1,764 | 1,764 | 1,725 | 1,753 | 9,000 | 0 | 99% | ▼▼▼ | 8288 | 0 | 3 | 99% | 9% |
| 20260210 | 1,746 | 1,791 | 1,726 | 1,787 | 22,600 | 13,600 | 102% | ▲ | 1171 | 10 | 2 | 100% | 11% |
| 20260212 | 1,791 | 1,864 | 1,787 | 1,863 | 29,300 | 6,700 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 257,400 | 0 | 242,500 | 0 | 14,900 | 0 |
| 2026-01-30 | 247,800 | 0 | 233,800 | 0 | 14,000 | 0 |
| 2026-01-23 | 247,600 | 0 | 233,500 | 0 | 14,100 | 0 |
| 2026-01-16 | 252,400 | 0 | 236,500 | 0 | 15,900 | 0 |