[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/サービス業】 売上高:6190 当期純利益:-4270 総資産:4290 時価:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 202 | 222 | 160 | 176 | 25,694,200 | 25,344,800 | 84% | ▼ | 1777 | 22 | 0 | 84% | 105% |
| 20250825 | 100 | 116 | 100 | 110 | 13,855,000 | 8,954,200 | 115% | ▲ | 1171 | 22 | 1 | 100% | 28% |
| 20250822 | 107 | 114 | 95 | 96 | 4,900,800 | 1,571,300 | 94% | ▼ | 1117 | 0 | 3 | 94% | 12% |
| 20250821 | 93 | 106 | 92 | 102 | 3,329,500 | 2,771,200 | 112% | ▲ | 1111 | 20 | 1 | 100% | 19% |
| 20250818 | 87 | 98 | 87 | 94 | 2,051,800 | 1,376,200 | 109% | ▲ | 1171 | 10 | 1 | 98% | 9% |
| 20250815 | 88 | 89 | 84 | 86 | 675,600 | 388,900 | 96% | ▼ | 7777 | 0 | 2 | 90% | 0% |
| 20250820 | 91 | 92 | 89 | 91 | 558,300 | 152,700 | 99% | ▼▼ | 7777 | 0 | 2 | 95% | 6% |
| 20250812 | 93 | 93 | 90 | 90 | 543,800 | 162,400 | 96% | ▼▼ | 7777 | 0 | 8 | 89% | 0% |
| 20250731 | 90 | 95 | 90 | 92 | 485,500 | 55,400 | 101% | ▲ | 1471 | 0 | 4 | 90% | 2% |
| 20250730 | 91 | 93 | 90 | 91 | 430,100 | 267,900 | 99% | ▼▼ | 4777 | 0 | 7 | 89% | 1% |
| 20250819 | 92 | 95 | 92 | 92 | 405,600 | -1,646,200 | 98% | ▼ | 8228 | 0 | 3 | 96% | 7% |
| 20250808 | 95 | 95 | 92 | 94 | 381,400 | 13,400 | 98% | ▼ | 7717 | 0 | 9 | 93% | 3% |
| 20250807 | 93 | 97 | 93 | 96 | 368,000 | 81,500 | 103% | ▲ | 1471 | 0 | 10 | 94% | 5% |
| 20250827 | 210 | 210 | 210 | 210 | 349,400 | 42,400 | 131% | ▲▲▲ | 1111 | 41 | 0 | 100% | 144% |
| 20250801 | 92 | 94 | 90 | 92 | 313,300 | -172,200 | 100% | -- | 8525 | 0 | 14 | 90% | 2% |
| 20250826 | 160 | 160 | 160 | 160 | 307,000 | -13,548,000 | 145% | ▲▲ | 2222 | 0 | 2 | 100% | 86% |
| 20250804 | 92 | 94 | 91 | 93 | 298,900 | -14,400 | 101% | ▲ | 5252 | 0 | 13 | 91% | 2% |
| 20250814 | 90 | 91 | 89 | 90 | 286,700 | 13,900 | 100% | -- | 4444 | 0 | 6 | 94% | 0% |
| 20250806 | 94 | 96 | 93 | 93 | 286,500 | 46,700 | 98% | ▼ | 4447 | 0 | 11 | 91% | 2% |
| 20250813 | 90 | 91 | 89 | 90 | 272,800 | -271,000 | 100% | -- | 8885 | 0 | 7 | 94% | 0% |
| 20250805 | 94 | 96 | 93 | 95 | 239,800 | -59,100 | 102% | ▲▲ | 2222 | 0 | 12 | 93% | 4% |
| 20250728 | 92 | 93 | 91 | 93 | 232,300 | -183,400 | 101% | ▲ | 8582 | 0 | 18 | 82% | 3% |
| 20250729 | 92 | 93 | 92 | 92 | 162,200 | -70,100 | 99% | ▼ | 5258 | 0 | 17 | 90% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 4833 | GOLDMAN SACHS INTERNATIONAL | 383,400 | 1% | ▲ | 109,100 |
| 2025-08-25 | 4833 | Nomura International plc | 421,200 | 1% | ▲ | 391,900 |
| 2025-08-22 | 4833 | GOLDMAN SACHS INTERNATIONAL | 274,300 | 1% | ▲ | 69,900 |
| 2025-08-18 | 4833 | Barclays Capital Securities Ltd | 231,733 | 1% | ▼ | -80,600 |
| 2025-08-18 | 4833 | GOLDMAN SACHS INTERNATIONAL | 204,400 | 1% | ▲ | 14,600 |
| 2025-08-15 | 4833 | Barclays Capital Securities Ltd | 312,333 | 1% | ▲ | 48,500 |
| 2025-08-12 | 4833 | Barclays Capital Securities Ltd | 231,033 | 1% | ▲ | 49,100 |
| 2025-07-31 | 4833 | Barclays Capital Securities Ltd | 219,133 | 1% | ▼ | -25,200 |
| 2025-07-30 | 4833 | Barclays Capital Securities Ltd | 244,333 | 1% | ▲ | 19,300 |
| 2025-07-30 | 4833 | JPM Securities Japan Co Ltd. | 150,400 | 0% | ▼ | -21,300 |
| 2025-08-19 | 4833 | Barclays Capital Securities Ltd | 150,433 | 0% | ▼ | -81,300 |
| 2025-08-04 | 4833 | Barclays Capital Securities Ltd | 181,933 | 1% | ▼ | -37,200 |
| 2025-08-14 | 4833 | Barclays Capital Securities Ltd | 263,833 | 1% | ▲ | 32,800 |
| 2025-07-28 | 4833 | Barclays Capital Securities Ltd | 225,033 | 1% | ▼ | -27,500 |
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 | 2,867,100 | 0 | 903,400 | 0 | 1,963,700 | 0 |
| 2025-08-08 | 2,596,500 | 0 | 851,300 | 0 | 1,745,200 | 0 |
| 2025-08-15 | 2,629,300 | 0 | 921,100 | 0 | 1,708,200 | 0 |
| 2025-08-22 | 3,158,100 | 0 | 899,400 | 0 | 2,258,700 | 0 |