[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:206億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,970 | 1,976 | 1,919 | 1,950 | 25,800 | 5,200 | 97% | ▼▼▼ | 7777 | 0 | 5 | 73% | 0% |
| 20260326 | 2,027 | 2,051 | 1,995 | 2,004 | 10,200 | -200 | 98% | ▼ | 8888 | 0 | 0 | 75% | 3% |
| 20260324 | 1,998 | 2,033 | 1,988 | 2,000 | 15,300 | -10,500 | 103% | ▲ | 2222 | 0 | 0 | 75% | 3% |
| 20260319 | 2,094 | 2,097 | 2,020 | 2,020 | 20,600 | 3,400 | 94% | ▼▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260325 | 2,042 | 2,072 | 2,028 | 2,041 | 10,400 | -4,900 | 102% | ▲▲ | 2222 | 0 | 0 | 76% | 5% |
| 20260327 | 2,030 | 2,075 | 2,030 | 2,075 | 4,200 | -6,000 | 104% | ▲ | 2222 | 0 | 0 | 77% | 6% |
| 20260331 | 1,955 | 1,983 | 1,928 | 1,928 | 6,500 | -5,900 | 98% | ▼▼ | 8888 | 0 | 7 | 78% | 0% |
| 20260402 | 2,022 | 2,022 | 1,947 | 1,948 | 9,300 | -300 | 98% | ▼ | 2228 | 0 | 0 | 79% | 1% |
| 20260330 | 1,975 | 1,999 | 1,955 | 1,971 | 12,400 | 8,200 | 95% | ▼ | 7777 | 0 | 0 | 79% | 1% |
| 20260318 | 2,157 | 2,174 | 2,100 | 2,144 | 17,200 | -1,700 | 98% | ▼ | 8288 | 0 | 0 | 80% | 0% |
| 20260316 | 2,200 | 2,244 | 2,132 | 2,158 | 42,600 | 19,200 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 80% | 1% |
| 20260317 | 2,158 | 2,196 | 2,065 | 2,182 | 18,900 | -23,700 | 101% | ▲ | 8882 | 0 | 0 | 81% | 2% |
| 20260401 | 1,941 | 2,016 | 1,941 | 1,995 | 9,600 | 3,100 | 103% | ▲ | 1171 | 0 | 6 | 81% | 3% |
| 20260407 | 1,992 | 2,015 | 1,959 | 1,959 | 10,700 | 1,000 | 98% | ▼ | 1117 | 0 | 0 | 82% | 2% |
| 20260403 | 1,948 | 1,980 | 1,948 | 1,971 | 4,900 | -4,400 | 101% | ▲ | 8282 | 0 | 4 | 83% | 2% |
| 20260313 | 2,224 | 2,303 | 2,224 | 2,247 | 23,400 | 15,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 84% | 22% |
| 20260406 | 1,980 | 1,991 | 1,935 | 1,991 | 9,700 | 4,800 | 101% | ▲▲ | 1711 | 0 | 0 | 84% | 3% |
| 20260309 | 2,213 | 2,293 | 2,186 | 2,272 | 25,100 | 9,500 | 96% | ▼▼ | 7777 | 0 | 2 | 85% | 30% |
| 20260312 | 2,297 | 2,304 | 2,259 | 2,274 | 8,300 | -24,300 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 23% |
| 20260311 | 2,400 | 2,410 | 2,287 | 2,347 | 32,600 | 16,600 | 99% | ▼ | 1717 | 0 | 0 | 88% | 31% |
| 20260408 | 2,039 | 2,062 | 1,998 | 2,062 | 13,000 | 2,300 | 105% | ▲ | 1111 | 0 | 0 | 88% | 7% |
| 20260409 | 2,043 | 2,061 | 2,000 | 2,000 | 6,300 | -6,700 | 97% | ▼ | 8228 | 0 | 0 | 88% | 4% |
| 20260410 | 2,030 | 2,030 | 1,999 | 2,009 | 6,700 | 400 | 100% | ▲ | 7771 | 0 | 0 | 89% | 4% |
| 20260310 | 2,340 | 2,386 | 2,302 | 2,377 | 16,000 | -9,100 | 105% | ▲ | 2222 | 0 | 0 | 89% | 36% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 278,600 | 0 | 258,800 | 0 | 19,800 | 0 |
| 2026-03-19 | 279,000 | 0 | 258,600 | 0 | 20,400 | 0 |
| 2026-03-27 | 273,400 | 0 | 255,500 | 0 | 17,900 | 0 |
| 2026-04-03 | 268,200 | 0 | 249,200 | 0 | 19,000 | 0 |