[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:169億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,480 | 1,532 | 1,480 | 1,502 | 35,700 | 24,200 | 102% | ▲ | 1171 | 0 | 4 | 94% | 15% |
| 20251224 | 1,601 | 1,621 | 1,580 | 1,582 | 19,000 | 11,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251230 | 1,697 | 1,697 | 1,620 | 1,652 | 16,700 | 4,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 12% |
| 20251208 | 1,513 | 1,545 | 1,500 | 1,544 | 16,500 | 8,700 | 103% | ▲ | 1111 | 0 | 12 | 96% | 18% |
| 20251212 | 1,551 | 1,589 | 1,532 | 1,532 | 13,300 | 1,200 | 97% | ▼ | 1177 | 0 | 11 | 97% | 17% |
| 20251209 | 1,544 | 1,570 | 1,523 | 1,570 | 13,100 | -3,400 | 102% | ▲▲ | 2222 | 0 | 14 | 98% | 20% |
| 20251217 | 1,565 | 1,605 | 1,535 | 1,569 | 12,900 | 9,300 | 100% | ▲▲▲ | 1711 | 0 | 8 | 99% | 15% |
| 20251229 | 1,650 | 1,688 | 1,647 | 1,680 | 12,300 | 800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251211 | 1,576 | 1,585 | 1,511 | 1,578 | 12,100 | 2,900 | 100% | ▲▲▲▲ | 1711 | 0 | 13 | 100% | 21% |
| 20251203 | 1,526 | 1,526 | 1,458 | 1,474 | 11,500 | 3,800 | 98% | ▼▼ | 7717 | 0 | 15 | 92% | 13% |
| 20251226 | 1,595 | 1,646 | 1,595 | 1,646 | 11,500 | 4,400 | 103% | ▲▲ | 1171 | 0 | 2 | 100% | 12% |
| 20251210 | 1,558 | 1,580 | 1,551 | 1,574 | 9,200 | -3,900 | 100% | ▲▲▲ | 2222 | 0 | 13 | 98% | 21% |
| 20251205 | 1,500 | 1,509 | 1,486 | 1,498 | 7,800 | -27,900 | 100% | ▼ | 8228 | 0 | 5 | 94% | 15% |
| 20251223 | 1,555 | 1,605 | 1,555 | 1,605 | 7,800 | 3,700 | 103% | ▲ | 1771 | 0 | 4 | 100% | 12% |
| 20251202 | 1,519 | 1,544 | 1,491 | 1,509 | 7,700 | 1,500 | 100% | ▼ | 1717 | 0 | 16 | 94% | 16% |
| 20251225 | 1,611 | 1,625 | 1,591 | 1,595 | 7,100 | -11,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20251201 | 1,501 | 1,512 | 1,495 | 1,511 | 6,200 | -6,100 | 101% | ▲ | 8882 | 0 | 9 | 94% | 16% |
| 20251218 | 1,553 | 1,580 | 1,550 | 1,560 | 5,900 | -7,000 | 99% | ▼ | 8288 | 0 | 7 | 99% | 14% |
| 20251219 | 1,560 | 1,595 | 1,550 | 1,575 | 5,400 | -500 | 101% | ▲ | 2522 | 0 | 6 | 100% | 14% |
| 20251222 | 1,596 | 1,596 | 1,560 | 1,560 | 4,100 | -1,300 | 99% | ▼ | 2228 | 0 | 6 | 99% | 11% |
| 20251216 | 1,545 | 1,570 | 1,545 | 1,568 | 3,600 | 1,000 | 101% | ▲▲ | 4111 | 0 | 9 | 99% | 20% |
| 20251215 | 1,535 | 1,570 | 1,535 | 1,545 | 2,600 | -10,700 | 101% | ▲ | 8282 | 0 | 10 | 98% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 230,600 | 0 | 212,800 | 0 | 17,800 | 0 |
| 2025-12-12 | 238,300 | 0 | 222,100 | 0 | 16,200 | 0 |
| 2025-12-19 | 240,100 | 0 | 222,900 | 0 | 17,200 | 0 |
| 2025-12-26 | 248,500 | 0 | 231,700 | 0 | 16,800 | 0 |