[4193]ファブリカ:【業務支援】事前通知や督促など法人向けSMS送信サービス
Yahoo! 【スタンダード/25情報・通信業】 売上高:92060 当期純利益:3310 総資産:53790 時価:114億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,260 | 2,307 | 2,260 | 2,292 | 13,100 | 6,300 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
20250909 | 2,305 | 2,344 | 2,300 | 2,307 | 17,800 | 4,700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
20250910 | 2,307 | 2,315 | 2,284 | 2,293 | 8,000 | -9,800 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
20250911 | 2,293 | 2,293 | 2,241 | 2,241 | 15,200 | 7,200 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
20250912 | 2,257 | 2,257 | 2,200 | 2,205 | 20,300 | 5,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20250916 | 2,229 | 2,239 | 2,207 | 2,238 | 8,900 | -11,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
20250917 | 2,230 | 2,230 | 2,197 | 2,215 | 7,700 | -1,200 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
20250918 | 2,219 | 2,228 | 2,207 | 2,207 | 11,600 | 3,900 | 100% | ▼▼ | 7177 | 0 | 0 | 93% | 0% |
20250919 | 2,201 | 2,203 | 2,158 | 2,162 | 22,200 | 10,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
20250922 | 2,171 | 2,206 | 2,171 | 2,199 | 18,600 | -3,600 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
20250924 | 2,201 | 2,201 | 2,180 | 2,200 | 13,400 | -5,200 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
20250925 | 2,192 | 2,199 | 2,170 | 2,170 | 13,800 | 400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
20250926 | 2,171 | 2,175 | 2,151 | 2,170 | 22,700 | 8,900 | 100% | -- | 7774 | 0 | 0 | 93% | 0% |
20250929 | 2,086 | 2,120 | 2,070 | 2,092 | 17,400 | -5,300 | 96% | ▼ | 8888 | 0 | 0 | 90% | 0% |
20250930 | 2,076 | 2,083 | 2,050 | 2,067 | 11,500 | -5,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
20251001 | 2,067 | 2,076 | 2,050 | 2,050 | 10,500 | -1,000 | 99% | ▼▼▼ | 8588 | 0 | 0 | 89% | 0% |
20251002 | 2,060 | 2,078 | 2,030 | 2,034 | 7,900 | -2,600 | 99% | ▼▼▼▼ | 2888 | 0 | 0 | 88% | 0% |
20251003 | 2,034 | 2,068 | 2,034 | 2,062 | 5,000 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
20251006 | 2,090 | 2,115 | 2,071 | 2,115 | 6,900 | 1,900 | 103% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
20251007 | 2,111 | 2,116 | 2,078 | 2,115 | 3,800 | -3,100 | 100% | -- | 2225 | 0 | 0 | 92% | 4% |
20251008 | 2,110 | 2,110 | 2,094 | 2,095 | 1,400 | -2,400 | 99% | ▼ | 8288 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-10-03 | 68,800 | 0 | 20,300 | 0 | 48,500 | 0 |
2025-09-26 | 68,000 | 0 | 20,700 | 0 | 47,300 | 0 |
2025-09-19 | 76,700 | 0 | 23,600 | 0 | 53,100 | 0 |
2025-09-12 | 85,300 | 0 | 23,200 | 0 | 62,100 | 0 |