[3793]ドリコム:【携帯コンテンツ】ゲームなどのモバイル向けコンテンツや広告事業
Yahoo! 【グロース/25情報･通信業】 売上高:126550 当期純利益:-10350 総資産:135060 時価:126億円
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 | 408 | 409 | 395 | 395 | 240,000 | 114,600 | 96% | ▼ | 7777 | 0 | 15 | 88% | 0% |
| 20251223 | 395 | 405 | 395 | 398 | 125,200 | -114,800 | 101% | ▲ | 8582 | 0 | 10 | 88% | 1% |
| 20251224 | 397 | 406 | 397 | 406 | 142,300 | 17,100 | 102% | ▲▲ | 1111 | 0 | 9 | 90% | 3% |
| 20251225 | 404 | 414 | 403 | 414 | 167,700 | 25,400 | 102% | ▲▲▲ | 1111 | 0 | 12 | 93% | 5% |
| 20251226 | 413 | 415 | 392 | 396 | 478,300 | 310,600 | 96% | ▼ | 1717 | 0 | 12 | 91% | 0% |
| 20251229 | 404 | 404 | 395 | 399 | 122,900 | -355,400 | 101% | ▲ | 8282 | 0 | 10 | 93% | 1% |
| 20251230 | 395 | 401 | 395 | 400 | 91,600 | -31,300 | 100% | ▲▲ | 8582 | 0 | 5 | 94% | 1% |
| 20260105 | 400 | 403 | 397 | 397 | 82,100 | -9,500 | 99% | ▼ | 2228 | 0 | 4 | 93% | 1% |
| 20260106 | 398 | 404 | 398 | 404 | 51,100 | -31,000 | 102% | ▲ | 2282 | 0 | 3 | 95% | 2% |
| 20260107 | 401 | 412 | 400 | 412 | 68,700 | 17,600 | 102% | ▲▲ | 1111 | 0 | 2 | 97% | 4% |
| 20260108 | 413 | 423 | 410 | 423 | 88,000 | 19,300 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20260109 | 421 | 422 | 413 | 417 | 89,600 | 1,600 | 99% | ▼ | 7117 | 0 | 0 | 98% | 6% |
| 20260113 | 422 | 422 | 410 | 413 | 46,500 | -43,100 | 99% | ▼▼ | 5828 | 0 | 0 | 97% | 5% |
| 20260114 | 415 | 417 | 411 | 413 | 36,900 | -9,600 | 100% | -- | 8285 | 0 | 3 | 97% | 5% |
| 20260115 | 416 | 432 | 416 | 432 | 127,700 | 90,800 | 105% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260116 | 436 | 437 | 430 | 436 | 94,400 | -33,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260119 | 435 | 436 | 428 | 431 | 66,600 | -27,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20260120 | 431 | 431 | 421 | 421 | 79,900 | 13,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260121 | 420 | 422 | 413 | 419 | 70,700 | -9,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260122 | 421 | 427 | 419 | 419 | 54,900 | -15,800 | 100% | -- | 2225 | 0 | 0 | 96% | 6% |
| 20260123 | 422 | 431 | 419 | 431 | 50,300 | -4,600 | 103% | ▲ | 2522 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3793 | GOLDMAN SACHS INTERNATIONAL | 145,921 | 0% | ▼ | -22,600 |
| 2026-01-14 | 3793 | GOLDMAN SACHS INTERNATIONAL | 168,521 | 1% | ▼ | -28,100 |
| 2026-01-13 | 3793 | GOLDMAN SACHS INTERNATIONAL | 196,621 | 1% | ▼ | -13,500 |
| 2026-01-09 | 3793 | GOLDMAN SACHS INTERNATIONAL | 210,121 | 1% | ▲ | 23,500 |
| 2026-01-08 | 3793 | Barclays Capital Securities Ltd | 113,900 | 0% | ▼ | -45,400 |
| 2026-01-08 | 3793 | GOLDMAN SACHS INTERNATIONAL | 186,621 | 1% | ▲ | |
| 2026-01-07 | 3793 | Barclays Capital Securities Ltd | 159,300 | 1% | ▼ | -82,200 |
| 2026-01-06 | 3793 | Barclays Capital Securities Ltd | 241,500 | 1% | ▼ | -25,200 |
| 2026-01-05 | 3793 | Barclays Capital Securities Ltd | 266,700 | 1% | ▼ | -45,700 |
| 2025-12-30 | 3793 | Barclays Capital Securities Ltd | 312,400 | 1% | ▼ | -23,000 |
| 2025-12-29 | 3793 | Barclays Capital Securities Ltd | 335,400 | 1% | ▼ | -18,300 |
| 2025-12-25 | 3793 | Barclays Capital Securities Ltd | 353,700 | 1% | ▲ | 14,900 |
| 2025-12-24 | 3793 | Barclays Capital Securities Ltd | 338,800 | 1% | ▼ | -24,400 |
| 2025-12-23 | 3793 | Barclays Capital Securities Ltd | 363,200 | 1% | ▼ | -32,500 |
| 2025-12-22 | 3793 | JPM Securities Japan Co Ltd. | 144,320 | 0% | ▼ | -32,200 |
| 2025-12-22 | 3793 | Barclays Capital Securities Ltd | 395,700 | 1% | ▲ | 49,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,995,500 | 312,200 | 785,000 | 0 | 1,210,500 | 312,200 |
| 2026-01-09 | 1,985,300 | 305,400 | 783,800 | 0 | 1,201,500 | 305,400 |
| 2025-12-26 | 2,053,500 | 313,600 | 790,200 | 0 | 1,263,300 | 313,600 |