[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:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 1,508 | 1,530 | 1,506 | 1,513 | 3,500 | -5,900 | 99% | ▼ | 8228 | 0 | 14 | 92% | 7% |
| 20251021 | 1,515 | 1,515 | 1,501 | 1,505 | 3,600 | -5,500 | 100% | ▼ | 8228 | 0 | 16 | 85% | 7% |
| 20251027 | 1,540 | 1,540 | 1,507 | 1,522 | 3,700 | -2,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 8% |
| 20251104 | 1,482 | 1,482 | 1,460 | 1,479 | 5,000 | -1,100 | 100% | ▼ | 8828 | 0 | 7 | 93% | 1% |
| 20251110 | 1,494 | 1,510 | 1,494 | 1,510 | 5,300 | -5,700 | 102% | ▲▲ | 8222 | 0 | 3 | 99% | 5% |
| 20251031 | 1,469 | 1,499 | 1,469 | 1,481 | 6,100 | -17,900 | 100% | ▲ | 2282 | 0 | 8 | 93% | 1% |
| 20251029 | 1,500 | 1,500 | 1,471 | 1,490 | 6,100 | -3,100 | 100% | ▼▼ | 8888 | 0 | 10 | 94% | 6% |
| 20251024 | 1,511 | 1,515 | 1,499 | 1,500 | 6,300 | 2,800 | 99% | ▼▼ | 7717 | 0 | 13 | 94% | 6% |
| 20251020 | 1,499 | 1,520 | 1,482 | 1,508 | 9,100 | -100 | 101% | ▲ | 8282 | 0 | 17 | 85% | 7% |
| 20251028 | 1,507 | 1,512 | 1,482 | 1,494 | 9,200 | 5,500 | 98% | ▼ | 7777 | 0 | 11 | 94% | 6% |
| 20251017 | 1,539 | 1,539 | 1,476 | 1,491 | 9,200 | -1,800 | 99% | ▼▼ | 8828 | 0 | 0 | 84% | 6% |
| 20251022 | 1,500 | 1,545 | 1,500 | 1,532 | 9,400 | 5,800 | 102% | ▲ | 1771 | 0 | 15 | 86% | 9% |
| 20251107 | 1,433 | 1,511 | 1,433 | 1,484 | 11,000 | -7,100 | 103% | ▲ | 2882 | 0 | 2 | 94% | 3% |
| 20251105 | 1,475 | 1,479 | 1,436 | 1,479 | 12,400 | 7,400 | 100% | -- | 7774 | 0 | 6 | 93% | 1% |
| 20251111 | 1,510 | 1,510 | 1,471 | 1,497 | 17,000 | 11,700 | 99% | ▼ | 4717 | 0 | 2 | 98% | 4% |
| 20251106 | 1,480 | 1,483 | 1,434 | 1,435 | 18,100 | 5,700 | 97% | ▼ | 1717 | 0 | 5 | 90% | 0% |
| 20251114 | 1,373 | 1,373 | 1,350 | 1,355 | 23,500 | -88,100 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251117 | 1,355 | 1,364 | 1,325 | 1,325 | 23,900 | 400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251030 | 1,470 | 1,477 | 1,413 | 1,477 | 24,000 | 17,900 | 99% | ▼▼▼ | 7777 | 0 | 9 | 93% | 3% |
| 20251113 | 1,392 | 1,405 | 1,358 | 1,375 | 111,600 | -40,200 | 86% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251112 | 1,495 | 1,610 | 1,471 | 1,602 | 151,800 | 134,800 | 107% | ▲ | 1471 | 10 | 1 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 222,300 | 0 | 199,900 | 0 | 22,400 | 0 |
| 2025-10-24 | 222,700 | 0 | 200,400 | 0 | 22,300 | 0 |
| 2025-10-31 | 222,900 | 0 | 201,700 | 0 | 21,200 | 0 |
| 2025-11-07 | 221,500 | 0 | 198,400 | 0 | 23,100 | 0 |