[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:167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,596 | 1,596 | 1,560 | 1,560 | 4,100 | -1,300 | 99% | ▼ | 2228 | 0 | 6 | 99% | 11% |
| 20251224 | 1,601 | 1,621 | 1,580 | 1,582 | 19,000 | 11,200 | 99% | ▼ | 1117 | 0 | 6 | 99% | 7% |
| 20251225 | 1,611 | 1,625 | 1,591 | 1,595 | 7,100 | -11,900 | 101% | ▲ | 2222 | 0 | 5 | 99% | 8% |
| 20251223 | 1,555 | 1,605 | 1,555 | 1,605 | 7,800 | 3,700 | 103% | ▲ | 1771 | 0 | 4 | 100% | 12% |
| 20260123 | 1,664 | 1,664 | 1,632 | 1,632 | 4,000 | -1,500 | 100% | ▼▼ | 8828 | 0 | 0 | 95% | 3% |
| 20260122 | 1,663 | 1,666 | 1,638 | 1,638 | 5,500 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20260109 | 1,667 | 1,667 | 1,615 | 1,645 | 8,900 | -4,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 7% |
| 20251226 | 1,595 | 1,646 | 1,595 | 1,646 | 11,500 | 4,400 | 103% | ▲▲ | 1171 | 0 | 2 | 100% | 12% |
| 20260114 | 1,659 | 1,659 | 1,636 | 1,650 | 6,400 | -8,100 | 99% | ▼ | 8288 | 0 | 0 | 96% | 8% |
| 20251230 | 1,697 | 1,697 | 1,620 | 1,652 | 16,700 | 4,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 12% |
| 20260120 | 1,725 | 1,725 | 1,652 | 1,652 | 9,000 | 2,600 | 98% | ▼ | 1717 | 0 | 0 | 96% | 6% |
| 20260121 | 1,630 | 1,680 | 1,630 | 1,654 | 6,800 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20260116 | 1,660 | 1,682 | 1,640 | 1,655 | 5,500 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 6% |
| 20260115 | 1,630 | 1,676 | 1,630 | 1,659 | 10,900 | 4,500 | 101% | ▲ | 1771 | 0 | 0 | 97% | 7% |
| 20260108 | 1,684 | 1,687 | 1,604 | 1,660 | 13,700 | 4,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260113 | 1,665 | 1,665 | 1,615 | 1,660 | 14,500 | 5,600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 8% |
| 20251229 | 1,650 | 1,688 | 1,647 | 1,680 | 12,300 | 800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260119 | 1,664 | 1,700 | 1,664 | 1,691 | 6,400 | 900 | 102% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260105 | 1,652 | 1,700 | 1,652 | 1,700 | 8,600 | -8,100 | 103% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20260107 | 1,690 | 1,710 | 1,678 | 1,705 | 8,800 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20260106 | 1,700 | 1,718 | 1,682 | 1,716 | 15,100 | 6,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 248,500 | 0 | 231,700 | 0 | 16,800 | 0 |
| 2026-01-09 | 249,900 | 0 | 234,100 | 0 | 15,800 | 0 |
| 2026-01-16 | 252,400 | 0 | 236,500 | 0 | 15,900 | 0 |