[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:138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 473 | 474 | 468 | 472 | 103,200 | 10,800 | 100% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250930 | 470 | 477 | 470 | 470 | 59,000 | -44,200 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 0% |
| 20251001 | 470 | 470 | 460 | 460 | 159,800 | 100,800 | 98% | ▼▼▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251002 | 458 | 460 | 453 | 453 | 153,100 | -6,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 453 | 463 | 451 | 459 | 140,100 | -13,000 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251006 | 463 | 472 | 463 | 469 | 119,500 | -20,600 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251007 | 472 | 472 | 465 | 468 | 66,400 | -53,100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20251008 | 466 | 470 | 463 | 464 | 67,800 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251009 | 464 | 464 | 459 | 461 | 100,600 | 32,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251010 | 461 | 463 | 455 | 455 | 74,200 | -26,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251014 | 449 | 455 | 444 | 445 | 172,900 | 98,700 | 98% | ▼▼▼▼▼ | 7777 | 0 | 7 | 93% | 0% |
| 20251015 | 450 | 469 | 450 | 467 | 122,500 | -50,400 | 105% | ▲ | 2222 | 0 | 6 | 98% | 5% |
| 20251016 | 467 | 469 | 461 | 463 | 89,600 | -32,900 | 99% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251017 | 462 | 465 | 449 | 452 | 149,900 | 60,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251020 | 457 | 460 | 453 | 459 | 70,300 | -79,600 | 102% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251021 | 462 | 468 | 458 | 468 | 59,900 | -10,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251022 | 469 | 475 | 467 | 473 | 83,100 | 23,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251023 | 473 | 473 | 463 | 466 | 55,200 | -27,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251024 | 467 | 468 | 462 | 464 | 49,600 | -5,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251027 | 465 | 474 | 465 | 472 | 59,800 | 10,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251028 | 468 | 482 | 465 | 472 | 157,700 | 97,900 | 100% | -- | 1414 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3793 | JPM Securities Japan Co Ltd. | 231,520 | 1% | ▼ | -29,400 |
| 2025-10-20 | 3793 | モルガン・スタンレーMUFG証券株式会社 | 145,804 | 0% | ▼ | -26,500 |
| 2025-10-06 | 3793 | JPM Securities Japan Co Ltd. | 260,920 | 1% | ▼ | -31,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,011,200 | 544,000 | 679,000 | 0 | 1,332,200 | 544,000 |
| 2025-10-17 | 2,023,700 | 557,800 | 687,800 | 0 | 1,335,900 | 557,800 |
| 2025-10-10 | 2,030,900 | 554,600 | 691,600 | 0 | 1,339,300 | 554,600 |
| 2025-10-03 | 2,091,000 | 551,300 | 739,900 | 0 | 1,351,100 | 551,300 |