[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:136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251001 | 470 | 470 | 460 | 460 | 159,800 | 100,800 | 98% | ▼▼▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251008 | 466 | 470 | 463 | 464 | 67,800 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251007 | 472 | 472 | 465 | 468 | 66,400 | -53,100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20251006 | 463 | 472 | 463 | 469 | 119,500 | -20,600 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250919 | 475 | 476 | 468 | 470 | 165,200 | 64,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250930 | 470 | 477 | 470 | 470 | 59,000 | -44,200 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 0% |
| 20250911 | 478 | 481 | 471 | 471 | 172,000 | 66,000 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250922 | 470 | 477 | 470 | 472 | 120,900 | -44,300 | 100% | ▲ | 2282 | 0 | 0 | 93% | 0% |
| 20250929 | 473 | 474 | 468 | 472 | 103,200 | 10,800 | 100% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250918 | 478 | 481 | 473 | 473 | 100,600 | -8,400 | 100% | ▼▼ | 5828 | 0 | 0 | 93% | 0% |
| 20250925 | 471 | 477 | 470 | 473 | 101,700 | -52,600 | 100% | ▼ | 2288 | 0 | 0 | 95% | 1% |
| 20250926 | 471 | 480 | 471 | 473 | 92,400 | -9,300 | 100% | -- | 2255 | 0 | 0 | 95% | 1% |
| 20250924 | 475 | 475 | 465 | 475 | 154,300 | 33,400 | 101% | ▲▲ | 7711 | 0 | 0 | 95% | 1% |
| 20250917 | 476 | 481 | 475 | 475 | 109,000 | -10,800 | 99% | ▼ | 2258 | 0 | 0 | 94% | 1% |
| 20250912 | 473 | 478 | 472 | 476 | 153,000 | -19,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250909 | 479 | 485 | 477 | 477 | 115,600 | 3,200 | 100% | ▼▼▼ | 4477 | 0 | 0 | 93% | 0% |
| 20250916 | 476 | 480 | 470 | 478 | 119,800 | -33,200 | 100% | ▲▲ | 2822 | 0 | 0 | 94% | 1% |
| 20250910 | 482 | 482 | 473 | 478 | 106,000 | -9,600 | 100% | ▲ | 8822 | 0 | 0 | 94% | 0% |
| 20250908 | 481 | 485 | 477 | 479 | 112,400 | -18,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 3793 | GOLDMAN SACHS INTERNATIONAL | 151,621 | 1% | ▲ | |
| 2025-09-22 | 3793 | JPM Securities Japan Co Ltd. | 291,920 | 1% | ▼ | -1,500 |
| 2025-09-25 | 3793 | UBS AG | 133,600 | 0% | ▼ | -15,700 |
| 2025-09-16 | 3793 | モルガン・スタンレーMUFG証券株式会社 | 172,304 | 1% | ▼ | -24,200 |
| 2025-09-16 | 3793 | GOLDMAN SACHS INTERNATIONAL | 135,221 | 0% | ▼ | -16,400 |
| 2025-09-08 | 3793 | UBS AG | 149,300 | 1% | ▲ | 9,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,207,900 | 660,600 | 755,200 | 0 | 1,452,700 | 660,600 |
| 2025-09-19 | 2,142,900 | 651,600 | 740,500 | 0 | 1,402,400 | 651,600 |
| 2025-09-26 | 2,099,900 | 549,300 | 745,500 | 0 | 1,354,400 | 549,300 |
| 2025-10-03 | 2,091,000 | 551,300 | 739,900 | 0 | 1,351,100 | 551,300 |