[4833]Ｄｅｆコン:【無料情報誌】フリーペーパーデジタル事業を拡大方針
Yahoo! 【グロース/33サービス業】 売上高:6190 当期純利益:-4270 総資産:4290 時価:21億円
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 | 107 | 115 | 99 | 99 | 28,360,600 | -81,020,400 | 93% | ▼ | 2228 | 22 | 2 | 93% | 74% |
| 20260114 | 99 | 127 | 95 | 122 | 55,075,000 | 26,714,400 | 123% | ▲ | 1771 | 22 | 1 | 100% | 114% |
| 20260115 | 117 | 120 | 110 | 114 | 17,599,300 | -37,475,700 | 93% | ▼ | 8228 | 43 | 0 | 93% | 100% |
| 20260116 | 109 | 110 | 97 | 100 | 15,083,700 | -2,515,600 | 88% | ▼▼ | 8888 | 22 | 0 | 82% | 75% |
| 20260119 | 105 | 107 | 98 | 99 | 6,169,800 | -8,913,900 | 99% | ▼▼▼ | 8288 | 24 | 0 | 81% | 74% |
| 20260120 | 104 | 108 | 101 | 102 | 7,425,500 | 1,255,700 | 103% | ▲ | 1171 | 51 | 0 | 84% | 79% |
| 20260121 | 97 | 100 | 94 | 97 | 4,543,600 | -2,881,900 | 95% | ▼ | 8888 | 51 | 9 | 80% | 67% |
| 20260122 | 99 | 99 | 91 | 94 | 3,390,300 | -1,153,300 | 97% | ▼▼ | 8828 | 51 | 0 | 77% | 62% |
| 20260123 | 91 | 95 | 90 | 93 | 2,404,700 | -985,600 | 99% | ▼▼▼ | 8888 | 51 | 2 | 76% | 45% |
| 20260126 | 91 | 96 | 90 | 96 | 1,671,700 | -733,000 | 103% | ▲ | 2552 | 51 | 1 | 79% | 50% |
| 20260127 | 95 | 95 | 91 | 91 | 1,606,400 | -65,300 | 95% | ▼ | 8228 | 51 | 5 | 75% | 42% |
| 20260128 | 89 | 90 | 86 | 87 | 2,723,200 | 1,116,800 | 96% | ▼▼ | 7777 | 0 | 2 | 71% | 36% |
| 20260129 | 90 | 98 | 88 | 97 | 3,583,900 | 860,700 | 111% | ▲ | 1111 | 0 | 1 | 80% | 47% |
| 20260130 | 97 | 99 | 92 | 96 | 2,876,100 | -707,800 | 99% | ▼ | 2228 | 0 | 2 | 79% | 45% |
| 20260202 | 96 | 102 | 92 | 102 | 6,041,700 | 3,165,600 | 106% | ▲ | 1471 | 10 | 1 | 84% | 46% |
| 20260203 | 106 | 114 | 98 | 99 | 20,521,500 | 14,479,800 | 97% | ▼ | 1117 | 22 | 0 | 81% | 41% |
| 20260204 | 96 | 98 | 92 | 94 | 6,008,600 | -14,512,900 | 95% | ▼▼ | 8888 | 0 | 0 | 77% | 25% |
| 20260205 | 94 | 96 | 92 | 93 | 2,804,200 | -3,204,400 | 99% | ▼▼▼ | 8588 | 24 | 0 | 76% | 12% |
| 20260206 | 88 | 88 | 80 | 83 | 7,927,300 | 5,123,100 | 89% | ▼▼▼▼ | 7777 | 24 | 0 | 68% | 0% |
| 20260209 | 85 | 86 | 77 | 78 | 6,190,100 | -1,737,200 | 94% | ▼▼▼▼▼ | 8888 | 24 | 0 | 64% | 0% |
| 20260210 | 77 | 82 | 75 | 80 | 6,524,700 | 334,600 | 103% | ▲ | 7771 | 0 | 0 | 66% | 3% |
| 20260212 | 78 | 78 | 74 | 75 | 4,662,700 | -1,862,000 | 94% | ▼ | 8828 | 0 | 0 | 66% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 2,970,552 | 4% | ▼ | -390,200 |
| 2026-02-06 | 4833 | Nomura International plc | 1,210,500 | 2% | ▼ | -352,400 |
| 2026-02-06 | 4833 | JPM Securities Japan Co Ltd. | 1,847,300 | 3% | ▲ | 66,400 |
| 2026-02-06 | 4833 | Barclays Capital Securities Ltd | 1,419,898 | 2% | ▼ | -385,600 |
| 2026-02-06 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 3,360,752 | 5% | ▼ | -203,500 |
| 2026-02-06 | 4833 | UBS AG | 822,100 | 1% | ▲ | 74,400 |
| 2026-02-05 | 4833 | UBS AG | 747,700 | 1% | ▲ | 62,400 |
| 2026-02-05 | 4833 | GOLDMAN SACHS INTERNATIONAL | 780,600 | 1% | ▼ | -52,900 |
| 2026-02-05 | 4833 | Barclays Capital Securities Ltd | 1,805,498 | 2% | ▼ | -256,800 |
| 2026-02-05 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 3,564,252 | 5% | ▼ | |
| 2026-02-05 | 4833 | Nomura International plc | 1,562,900 | 2% | ▼ | -105,500 |
| 2026-02-04 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 3,724,252 | 5% | ▲ | 117,400 |
| 2026-02-04 | 4833 | UBS AG | 685,300 | 1% | ▲ | 44,200 |
| 2026-02-04 | 4833 | Nomura International plc | 1,668,400 | 2% | ▲ | 181,500 |
| 2026-02-04 | 4833 | MERRILL LYNCH INTERNATIONAL | 553,700 | 1% | ▲ | 25,000 |
| 2026-02-04 | 4833 | Barclays Capital Securities Ltd | 2,062,298 | 3% | ▲ | 409,900 |
| 2026-02-03 | 4833 | Barclays Capital Securities Ltd | 1,652,398 | 2% | ▲ | 1,053,998 |
| 2026-02-03 | 4833 | JPM Securities Japan Co Ltd. | 1,780,900 | 2% | ▲ | 107,300 |
| 2026-02-03 | 4833 | MERRILL LYNCH INTERNATIONAL | 528,700 | 1% | ▲ | 3,900 |
| 2026-02-03 | 4833 | Nomura International plc | 1,486,900 | 2% | ▲ | 297,000 |
| 2026-02-03 | 4833 | UBS AG | 641,100 | 1% | ▲ | |
| 2026-02-03 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 3,606,852 | 5% | ▲ | 719,200 |
| 2026-02-02 | 4833 | GOLDMAN SACHS INTERNATIONAL | 833,500 | 1% | ▼ | -32,400 |
| 2026-02-02 | 4833 | JPM Securities Japan Co Ltd. | 1,673,600 | 2% | ▲ | 153,200 |
| 2026-02-02 | 4833 | MERRILL LYNCH INTERNATIONAL | 524,800 | 1% | ▲ | 13,100 |
| 2026-02-02 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 2,887,652 | 4% | ▲ | 31,000 |
| 2026-02-02 | 4833 | Barclays Capital Securities Ltd | 598,400 | 1% | ▲ | 205,600 |
| 2026-02-02 | 4833 | Nomura International plc | 1,189,900 | 2% | ▲ | 263,800 |
| 2026-01-30 | 4833 | Nomura International plc | 926,100 | 1% | ▼ | -19,100 |
| 2026-01-30 | 4833 | MERRILL LYNCH INTERNATIONAL | 511,700 | 1% | ▲ | 24,700 |
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 | 15,194,300 | 0 | 4,906,700 | 0 | 10,287,600 | 0 |
| 2026-01-30 | 14,471,300 | 0 | 4,770,900 | 0 | 9,700,400 | 0 |
| 2026-01-23 | 14,969,000 | 0 | 4,889,700 | 0 | 10,079,300 | 0 |
| 2026-01-16 | 15,353,400 | 0 | 4,515,800 | 0 | 10,837,600 | 0 |