[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/情報･通信業】 売上高:92060 当期純利益:3310 総資産:53790 時価:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,087 | 2,473 | 2,053 | 2,473 | 321,900 | 311,800 | 120% | ▲▲▲ | 1111 | 41 | 1 | 100% | 27% |
| 20250730 | 2,450 | 2,650 | 2,264 | 2,650 | 367,400 | 45,500 | 107% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 36% |
| 20250804 | 2,071 | 2,232 | 2,071 | 2,135 | 71,200 | 20,900 | 94% | ▼▼▼ | 7777 | 24 | 2 | 81% | 8% |
| 20250731 | 2,576 | 2,977 | 2,345 | 2,368 | 903,800 | 536,400 | 89% | ▼ | 1117 | 22 | 0 | 89% | 21% |
| 20250828 | 2,287 | 2,288 | 2,227 | 2,281 | 16,500 | 7,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250728 | 2,045 | 2,065 | 2,033 | 2,064 | 10,100 | 6,700 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250827 | 2,305 | 2,322 | 2,286 | 2,300 | 9,200 | -15,900 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 8% |
| 20250826 | 2,393 | 2,399 | 2,305 | 2,305 | 25,100 | -27,400 | 97% | ▼ | 8828 | 0 | 0 | 87% | 8% |
| 20250825 | 2,343 | 2,430 | 2,330 | 2,374 | 52,500 | 42,400 | 103% | ▲ | 1111 | 0 | 0 | 90% | 15% |
| 20250822 | 2,330 | 2,330 | 2,300 | 2,300 | 10,100 | 5,000 | 99% | ▼ | 1717 | 0 | 0 | 87% | 14% |
| 20250821 | 2,319 | 2,322 | 2,302 | 2,312 | 5,100 | -6,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 87% | 15% |
| 20250820 | 2,300 | 2,315 | 2,287 | 2,309 | 11,700 | 5,100 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 87% | 15% |
| 20250819 | 2,310 | 2,310 | 2,282 | 2,295 | 6,600 | -14,300 | 101% | ▲▲▲ | 8222 | 0 | 0 | 87% | 15% |
| 20250818 | 2,254 | 2,312 | 2,254 | 2,278 | 20,900 | 8,700 | 101% | ▲▲ | 1111 | 0 | 6 | 86% | 14% |
| 20250815 | 2,205 | 2,254 | 2,205 | 2,254 | 12,200 | -23,800 | 102% | ▲ | 8282 | 0 | 7 | 85% | 13% |
| 20250814 | 2,255 | 2,269 | 2,102 | 2,204 | 36,000 | 22,400 | 98% | ▼ | 1717 | 0 | 8 | 83% | 11% |
| 20250813 | 2,244 | 2,251 | 2,226 | 2,251 | 13,600 | -13,400 | 101% | ▲▲▲▲ | 8222 | 0 | 9 | 85% | 13% |
| 20250812 | 2,230 | 2,256 | 2,224 | 2,230 | 27,000 | 19,800 | 100% | ▲▲▲ | 1111 | 0 | 10 | 84% | 12% |
| 20250808 | 2,213 | 2,230 | 2,213 | 2,228 | 7,200 | -5,300 | 101% | ▲▲ | 2222 | 0 | 11 | 84% | 12% |
| 20250807 | 2,168 | 2,226 | 2,168 | 2,211 | 12,500 | 2,700 | 102% | ▲ | 1171 | 0 | 7 | 83% | 11% |
| 20250806 | 2,182 | 2,203 | 2,149 | 2,176 | 9,800 | -15,100 | 99% | ▼ | 5228 | 0 | 9 | 82% | 10% |
| 20250805 | 2,132 | 2,203 | 2,111 | 2,203 | 24,900 | -46,300 | 103% | ▲ | 8222 | 0 | 6 | 83% | 11% |
| 20250801 | 2,323 | 2,360 | 2,271 | 2,271 | 50,300 | -853,500 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 131,700 | 900 | 55,800 | 900 | 75,900 | 0 |
| 2025-08-08 | 118,900 | 0 | 36,300 | 0 | 82,600 | 0 |
| 2025-08-15 | 119,700 | 0 | 26,500 | 0 | 93,200 | 0 |
| 2025-08-22 | 115,300 | 0 | 24,800 | 0 | 90,500 | 0 |