[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 404 | 406 | 400 | 405 | 36,300 | -81,500 | 100% | ▼▼ | 8588 | 0 | 6 | 94% | 1% |
| 20260430 | 406 | 408 | 400 | 406 | 117,800 | 84,200 | 100% | ▼ | 7777 | 0 | 7 | 94% | 2% |
| 20260507 | 405 | 412 | 405 | 411 | 38,100 | 1,800 | 101% | ▲ | 1111 | 0 | 5 | 95% | 2% |
| 20260511 | 415 | 415 | 410 | 410 | 27,400 | -41,800 | 99% | ▼ | 8228 | 0 | 3 | 95% | 2% |
| 20260428 | 409 | 409 | 402 | 407 | 33,600 | -45,200 | 101% | ▲ | 8222 | 0 | 8 | 94% | 2% |
| 20260508 | 414 | 416 | 408 | 414 | 69,200 | 31,100 | 101% | ▲▲ | 1111 | 0 | 4 | 96% | 3% |
| 20260529 | 420 | 428 | 420 | 420 | 54,100 | -46,500 | 100% | ▲ | 2282 | 0 | 0 | 90% | 4% |
| 20260528 | 421 | 424 | 415 | 418 | 100,600 | -8,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 4% |
| 20260512 | 413 | 418 | 403 | 418 | 96,300 | 68,900 | 102% | ▲ | 1771 | 0 | 2 | 97% | 4% |
| 20260527 | 427 | 431 | 419 | 422 | 108,900 | 26,800 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 5% |
| 20260521 | 442 | 446 | 422 | 426 | 241,200 | 99,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 6% |
| 20260526 | 445 | 445 | 427 | 428 | 82,100 | -5,400 | 97% | ▼ | 8888 | 0 | 0 | 92% | 6% |
| 20260522 | 425 | 448 | 425 | 440 | 197,500 | -43,700 | 103% | ▲ | 2282 | 0 | 0 | 94% | 9% |
| 20260525 | 448 | 448 | 435 | 440 | 87,500 | -110,000 | 100% | -- | 5225 | 0 | 0 | 94% | 9% |
| 20260520 | 462 | 462 | 435 | 442 | 141,700 | 23,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 10% |
| 20260514 | 464 | 465 | 436 | 446 | 298,000 | -679,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20260519 | 464 | 471 | 454 | 456 | 118,200 | -103,400 | 98% | ▼ | 8858 | 0 | 0 | 98% | 13% |
| 20260515 | 450 | 459 | 445 | 459 | 168,600 | -129,400 | 103% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260513 | 466 | 470 | 450 | 458 | 977,100 | 880,800 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260518 | 464 | 476 | 460 | 466 | 221,600 | 53,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3793 | Barclays Capital Securities Ltd | 159,900 | 1% | ▲ | |
| 2026-05-12 | 3793 | Barclays Capital Securities Ltd | 182,900 | 1% | ▲ | 23,000 |
| 2026-05-13 | 3793 | Barclays Capital Securities Ltd | 94,600 | 0% | ▼ | -88,300 |
| 2026-05-18 | 3793 | 大和証券株式会社 | 151,900 | 1% | ▲ | |
| 2026-05-27 | 3793 | 大和証券株式会社 | 185,300 | 1% | ▲ | 33,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,886,300 | 253,900 | 768,400 | 0 | 1,117,900 | 253,900 |
| 2026-05-15 | 1,846,200 | 203,500 | 791,900 | 0 | 1,054,300 | 203,500 |
| 2026-05-22 | 1,819,500 | 222,000 | 808,500 | 0 | 1,011,000 | 222,000 |