[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:214億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 2,251 | 2,269 | 2,190 | 2,255 | 10,000 | -7,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260424 | 2,250 | 2,281 | 2,200 | 2,245 | 11,600 | -6,800 | 102% | ▲ | 2282 | 0 | 0 | 98% | 16% |
| 20260409 | 2,043 | 2,061 | 2,000 | 2,000 | 6,300 | -6,700 | 97% | ▼ | 8228 | 0 | 7 | 88% | 4% |
| 20260331 | 1,955 | 1,983 | 1,928 | 1,928 | 6,500 | -5,900 | 98% | ▼▼ | 8888 | 0 | 7 | 78% | 0% |
| 20260403 | 1,948 | 1,980 | 1,948 | 1,971 | 4,900 | -4,400 | 101% | ▲ | 8282 | 0 | 4 | 83% | 2% |
| 20260422 | 2,325 | 2,347 | 2,250 | 2,273 | 9,900 | -2,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 18% |
| 20260427 | 2,280 | 2,289 | 2,227 | 2,227 | 9,000 | -2,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 16% |
| 20260416 | 2,128 | 2,151 | 2,101 | 2,125 | 8,700 | -1,800 | 102% | ▲ | 2222 | 0 | 3 | 100% | 10% |
| 20260402 | 2,022 | 2,022 | 1,947 | 1,948 | 9,300 | -300 | 98% | ▼ | 2228 | 0 | 11 | 79% | 1% |
| 20260415 | 2,082 | 2,099 | 2,056 | 2,081 | 10,500 | -100 | 100% | -- | 2225 | 0 | 3 | 97% | 8% |
| 20260413 | 2,030 | 2,037 | 1,998 | 1,998 | 6,900 | 200 | 99% | ▼ | 1747 | 0 | 5 | 92% | 4% |
| 20260410 | 2,030 | 2,030 | 1,999 | 2,009 | 6,700 | 400 | 100% | ▲ | 7771 | 0 | 6 | 89% | 4% |
| 20260407 | 1,992 | 2,015 | 1,959 | 1,959 | 10,700 | 1,000 | 98% | ▼ | 1117 | 0 | 8 | 82% | 2% |
| 20260430 | 2,150 | 2,163 | 2,068 | 2,085 | 16,600 | 2,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 7% |
| 20260408 | 2,039 | 2,062 | 1,998 | 2,062 | 13,000 | 2,300 | 105% | ▲ | 1111 | 0 | 8 | 88% | 7% |
| 20260421 | 2,257 | 2,332 | 2,228 | 2,289 | 12,600 | 2,600 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260401 | 1,941 | 2,016 | 1,941 | 1,995 | 9,600 | 3,100 | 103% | ▲ | 1171 | 0 | 6 | 81% | 3% |
| 20260414 | 2,002 | 2,081 | 2,002 | 2,081 | 10,600 | 3,700 | 104% | ▲ | 1171 | 0 | 3 | 95% | 8% |
| 20260406 | 1,980 | 1,991 | 1,935 | 1,991 | 9,700 | 4,800 | 101% | ▲▲ | 1711 | 0 | 7 | 84% | 3% |
| 20260428 | 2,227 | 2,239 | 2,142 | 2,152 | 14,500 | 5,500 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 10% |
| 20260330 | 1,975 | 1,999 | 1,955 | 1,971 | 12,400 | 8,200 | 95% | ▼ | 7777 | 0 | 12 | 79% | 1% |
| 20260417 | 2,125 | 2,211 | 2,112 | 2,201 | 17,000 | 8,300 | 104% | ▲▲ | 1171 | 0 | 2 | 100% | 14% |
| 20260423 | 2,261 | 2,279 | 2,161 | 2,200 | 18,400 | 8,500 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 268,200 | 0 | 249,200 | 0 | 19,000 | 0 |
| 2026-04-10 | 266,400 | 0 | 249,900 | 0 | 16,500 | 0 |
| 2026-04-17 | 271,800 | 0 | 251,800 | 0 | 20,000 | 0 |
| 2026-04-24 | 268,900 | 0 | 250,400 | 0 | 18,500 | 0 |