[387A]フラー:デジタル領域全般における事業開発コンサルティング・UI／UXデザインなど
Yahoo! 【グロース/25情報･通信業】 売上高:0 当期純利益:0 総資産:0 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,840 | 1,840 | 1,730 | 1,731 | 25,500 | -100,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 24% |
| 20251229 | 1,410 | 1,437 | 1,385 | 1,421 | 16,500 | -15,300 | 101% | ▲ | 2822 | 0 | 4 | 89% | 1% |
| 20260108 | 1,647 | 1,648 | 1,610 | 1,625 | 4,400 | -12,800 | 99% | ▼ | 5228 | 0 | 2 | 99% | 16% |
| 20260115 | 1,659 | 1,719 | 1,658 | 1,709 | 7,800 | -10,100 | 103% | ▲ | 8882 | 0 | 0 | 96% | 22% |
| 20251230 | 1,414 | 1,430 | 1,393 | 1,408 | 8,000 | -8,500 | 99% | ▼ | 8228 | 0 | 3 | 88% | 1% |
| 20260114 | 1,731 | 1,737 | 1,660 | 1,661 | 17,900 | -7,600 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 19% |
| 20260107 | 1,589 | 1,648 | 1,585 | 1,648 | 17,200 | -4,300 | 106% | ▲▲▲ | 2222 | 0 | 3 | 100% | 18% |
| 20260119 | 1,700 | 1,700 | 1,651 | 1,668 | 4,500 | -2,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 19% |
| 20260121 | 1,633 | 1,658 | 1,631 | 1,642 | 2,000 | -1,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 17% |
| 20251223 | 1,442 | 1,457 | 1,439 | 1,441 | 11,500 | -1,200 | 99% | ▼▼ | 8888 | 0 | 8 | 86% | 0% |
| 20260116 | 1,730 | 1,749 | 1,665 | 1,700 | 6,700 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 21% |
| 20260123 | 1,697 | 1,697 | 1,643 | 1,650 | 2,600 | -900 | 97% | ▼ | 8228 | 0 | 0 | 93% | 18% |
| 20260120 | 1,667 | 1,695 | 1,644 | 1,644 | 3,600 | -900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 17% |
| 20260122 | 1,655 | 1,698 | 1,625 | 1,695 | 3,500 | 1,500 | 103% | ▲ | 1711 | 0 | 0 | 95% | 21% |
| 20260106 | 1,502 | 1,630 | 1,502 | 1,561 | 21,500 | 2,600 | 106% | ▲▲ | 1111 | 0 | 2 | 98% | 12% |
| 20251226 | 1,406 | 1,410 | 1,394 | 1,400 | 31,800 | 3,900 | 100% | ▼▼▼▼▼ | 7177 | 0 | 5 | 86% | 0% |
| 20251224 | 1,441 | 1,446 | 1,423 | 1,426 | 16,600 | 5,100 | 99% | ▼▼▼ | 7777 | 0 | 7 | 86% | 0% |
| 20260105 | 1,425 | 1,500 | 1,424 | 1,474 | 18,900 | 10,900 | 105% | ▲ | 1111 | 0 | 2 | 92% | 5% |
| 20251225 | 1,427 | 1,432 | 1,391 | 1,406 | 27,900 | 11,300 | 99% | ▼▼▼▼ | 7777 | 0 | 6 | 85% | 0% |
| 20260109 | 1,685 | 1,949 | 1,647 | 1,780 | 126,200 | 121,800 | 110% | ▲ | 1111 | 20 | 1 | 100% | 27% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 387A | Nomura International plc | 30,200 | 2% | ▼ | -1,300 |
| 2025-12-26 | 387A | Nomura International plc | 24,500 | 1% | ▼ | -5,700 |
| 2025-12-29 | 387A | Nomura International plc | 20,500 | 1% | ▼ | |
| 2025-12-30 | 387A | Nomura International plc | 18,900 | 1% | ▼ | -1,600 |
| 2026-01-05 | 387A | Nomura International plc | 14,500 | 1% | ▼ | -4,400 |
| 2026-01-06 | 387A | Nomura International plc | 9,800 | 1% | ▼ | -4,700 |
| 2026-01-07 | 387A | Nomura International plc | 12,100 | 1% | ▲ | 2,300 |
| 2026-01-09 | 387A | Nomura International plc | 9,200 | 1% | ▼ | -2,900 |
| 2026-01-13 | 387A | Nomura International plc | 12,300 | 1% | ▲ | 3,100 |
| 2026-01-14 | 387A | Nomura International plc | 11,700 | 1% | ▼ | -600 |
| 2026-01-16 | 387A | Nomura International plc | 9,900 | 1% | ▼ | -1,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 134,500 | 0 | 33,500 | 0 | 101,000 | 0 |
| 2026-01-09 | 120,900 | 200 | 30,900 | 200 | 90,000 | 0 |
| 2026-01-16 | 119,800 | 0 | 30,000 | 0 | 89,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-24 10:37 | S100VW8W | 渋谷 修太 | 大量保有報告書 |
| 2025-07-25 12:50 | S100WDKU | 株式会社常陽キャピタルパートナーズ | 大量保有報告書 |
| 2025-07-29 17:12 | S100WFFR | 株式会社ヤプリ | 大量保有報告書 |
| 2025-07-30 10:14 | S100WE31 | 株式会社電通グループ | 大量保有報告書 |
| 2025-08-06 17:05 | S100WGGF | 株式会社常陽キャピタルパートナーズ | 変更報告書 |
| 2025-08-13 15:50 | S100WIMZ | Ｂ Ｄａｓｈ Ｖｅｎｔｕｒｅｓ株式会社 | 変更報告書 |
| 2025-08-18 12:16 | S100WJ5D | 渋谷 修太 | 変更報告書 |
| 2025-08-21 16:29 | S100WKNF | Ｂ Ｄａｓｈ Ｖｅｎｔｕｒｅｓ株式会社 | 変更報告書 |
| 2025-08-22 16:33 | S100WKWA | Ｂ Ｄａｓｈ Ｖｅｎｔｕｒｅｓ株式会社 | 変更報告書 |