[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:115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 448 | 451 | 421 | 428 | 297,700 | -160,300 | 95% | ▼ | 8828 | 0 | 0 | 95% | 8% |
| 20260203 | 425 | 428 | 419 | 422 | 126,400 | -171,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20260305 | 391 | 396 | 387 | 392 | 136,700 | -202,400 | 103% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260210 | 405 | 419 | 404 | 418 | 129,700 | -40,400 | 104% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20260205 | 405 | 416 | 404 | 415 | 107,300 | -124,200 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20260212 | 420 | 421 | 412 | 415 | 78,700 | -51,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 3% |
| 20260220 | 404 | 412 | 401 | 412 | 120,800 | 61,400 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
| 20260206 | 410 | 412 | 403 | 407 | 97,300 | -10,000 | 98% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20260204 | 418 | 418 | 403 | 408 | 231,500 | 105,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260303 | 399 | 400 | 390 | 390 | 265,300 | 145,300 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260227 | 404 | 411 | 404 | 409 | 83,000 | -37,300 | 101% | ▲ | 5282 | 0 | 0 | 91% | 3% |
| 20260219 | 402 | 405 | 399 | 403 | 59,400 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 90% | 1% |
| 20260224 | 412 | 412 | 401 | 403 | 99,200 | -21,600 | 98% | ▼ | 5528 | 0 | 0 | 90% | 1% |
| 20260225 | 405 | 407 | 403 | 403 | 62,100 | -37,100 | 100% | -- | 8285 | 0 | 0 | 90% | 1% |
| 20260226 | 405 | 411 | 401 | 403 | 120,300 | 58,200 | 100% | -- | 1744 | 0 | 0 | 90% | 1% |
| 20260304 | 385 | 389 | 372 | 379 | 339,100 | 73,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260209 | 409 | 409 | 399 | 402 | 170,100 | 72,800 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260218 | 400 | 400 | 398 | 399 | 56,500 | -6,100 | 100% | -- | 8255 | 0 | 0 | 89% | 0% |
| 20260217 | 400 | 403 | 397 | 399 | 62,600 | -40,200 | 100% | -- | 2255 | 0 | 0 | 89% | 0% |
| 20260216 | 400 | 402 | 396 | 399 | 102,800 | -55,900 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20260302 | 402 | 403 | 398 | 401 | 120,000 | 37,000 | 98% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20260213 | 409 | 410 | 398 | 398 | 158,700 | 80,000 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3793 | GOLDMAN SACHS INTERNATIONAL | 240,921 | 1% | ▲ | 49,400 |
| 2026-02-06 | 3793 | GOLDMAN SACHS INTERNATIONAL | 213,121 | 1% | ▼ | -27,800 |
| 2026-02-09 | 3793 | Barclays Capital Securities Ltd | 158,800 | 1% | ▲ | |
| 2026-02-09 | 3793 | GOLDMAN SACHS INTERNATIONAL | 158,821 | 1% | ▼ | -54,300 |
| 2026-02-10 | 3793 | Barclays Capital Securities Ltd | 64,200 | 0% | ▼ | -94,600 |
| 2026-02-10 | 3793 | GOLDMAN SACHS INTERNATIONAL | 235,921 | 1% | ▲ | 77,100 |
| 2026-02-12 | 3793 | Barclays Capital Securities Ltd | 170,200 | 1% | ▲ | 106,000 |
| 2026-02-12 | 3793 | GOLDMAN SACHS INTERNATIONAL | 131,421 | 0% | ▼ | -104,500 |
| 2026-02-13 | 3793 | Barclays Capital Securities Ltd | 277,200 | 1% | ▲ | 107,000 |
| 2026-02-17 | 3793 | Barclays Capital Securities Ltd | 264,100 | 1% | ▼ | -13,100 |
| 2026-02-18 | 3793 | Barclays Capital Securities Ltd | 338,400 | 1% | ▲ | 74,300 |
| 2026-02-26 | 3793 | Barclays Capital Securities Ltd | 304,800 | 1% | ▼ | -33,600 |
| 2026-02-27 | 3793 | Barclays Capital Securities Ltd | 265,700 | 1% | ▼ | -39,100 |
| 2026-03-02 | 3793 | Barclays Capital Securities Ltd | 322,800 | 1% | ▲ | 57,100 |
| 2026-03-03 | 3793 | Barclays Capital Securities Ltd | 336,400 | 1% | ▲ | 13,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,985,000 | 279,700 | 825,100 | 0 | 1,159,900 | 279,700 |
| 2026-02-13 | 1,973,700 | 289,700 | 807,400 | 0 | 1,166,300 | 289,700 |
| 2026-02-20 | 1,972,400 | 309,000 | 798,100 | 0 | 1,174,300 | 309,000 |
| 2026-02-27 | 1,972,000 | 312,200 | 794,200 | 0 | 1,177,800 | 312,200 |