[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:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 91 | 92 | 89 | 91 | 558,300 | 152,700 | 99% | ▼▼ | 7777 | 0 | 2 | 95% | 6% |
| 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% |
| 20250825 | 100 | 116 | 100 | 110 | 13,855,000 | 8,954,200 | 115% | ▲ | 1171 | 22 | 1 | 100% | 28% |
| 20250826 | 160 | 160 | 160 | 160 | 307,000 | -13,548,000 | 145% | ▲▲ | 2222 | 0 | 2 | 100% | 86% |
| 20250919 | 183 | 195 | 170 | 173 | 15,601,700 | -5,476,000 | 100% | -- | 8285 | 22 | 0 | 45% | 80% |
| 20250918 | 238 | 241 | 166 | 173 | 21,077,700 | 18,443,800 | 77% | ▼▼▼ | 1717 | 24 | 0 | 45% | 80% |
| 20250828 | 202 | 222 | 160 | 176 | 25,694,200 | 25,344,800 | 84% | ▼ | 1777 | 22 | 2 | 84% | 105% |
| 20250827 | 210 | 210 | 210 | 210 | 349,400 | 42,400 | 131% | ▲▲▲ | 1111 | 41 | 3 | 100% | 144% |
| 20250917 | 226 | 230 | 217 | 224 | 2,633,900 | -256,800 | 99% | ▼▼ | 8888 | 51 | 0 | 58% | 146% |
| 20250829 | 226 | 226 | 226 | 226 | 876,900 | -24,817,300 | 128% | ▲ | 2222 | 0 | 2 | 100% | 163% |
| 20250916 | 230 | 233 | 220 | 226 | 2,890,700 | -3,486,300 | 97% | ▼ | 8288 | 0 | 0 | 59% | 148% |
| 20250911 | 247 | 250 | 226 | 229 | 8,928,100 | -9,603,900 | 85% | ▼ | 8528 | 51 | 0 | 59% | 166% |
| 20250912 | 232 | 246 | 211 | 233 | 6,377,000 | -2,551,100 | 102% | ▲ | 8882 | 51 | 0 | 60% | 156% |
| 20250909 | 260 | 280 | 237 | 240 | 7,348,400 | -5,156,000 | 89% | ▼▼▼▼▼ | 8888 | 24 | 0 | 62% | 179% |
| 20250910 | 240 | 306 | 226 | 270 | 18,532,000 | 11,183,600 | 113% | ▲ | 1771 | 22 | 1 | 70% | 214% |
| 20250908 | 287 | 297 | 253 | 271 | 12,504,400 | -5,682,400 | 89% | ▼▼▼▼ | 8888 | 24 | 0 | 70% | 215% |
| 20250905 | 292 | 322 | 281 | 303 | 18,186,800 | -5,639,000 | 94% | ▼▼▼ | 8288 | 24 | 0 | 78% | 252% |
| 20250901 | 306 | 306 | 280 | 306 | 13,282,300 | 12,405,400 | 135% | ▲▲ | 1111 | 0 | 2 | 100% | 256% |
| 20250904 | 329 | 370 | 280 | 324 | 23,825,800 | -25,747,900 | 95% | ▼▼ | 8888 | 22 | 0 | 84% | 277% |
| 20250903 | 354 | 429 | 306 | 341 | 49,573,700 | 42,403,100 | 88% | ▼ | 1747 | 22 | 0 | 88% | 297% |
| 20250902 | 354 | 386 | 345 | 386 | 7,170,600 | -6,111,700 | 126% | ▲▲▲ | 2222 | 22 | 1 | 100% | 349% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4833 | GOLDMAN SACHS INTERNATIONAL | 274,300 | 1% | ▲ | 69,900 |
| 2025-08-25 | 4833 | GOLDMAN SACHS INTERNATIONAL | 383,400 | 1% | ▲ | 109,100 |
| 2025-08-25 | 4833 | Nomura International plc | 421,200 | 1% | ▲ | 391,900 |
| 2025-09-18 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 203,652 | 1% | ▲ | |
| 2025-08-28 | 4833 | Evo Fund | 1,274,100 | 4% | ▲ | |
| 2025-08-28 | 4833 | Nomura International plc | 274,700 | 1% | ▼ | -146,500 |
| 2025-09-17 | 4833 | GOLDMAN SACHS INTERNATIONAL | 427,800 | 1% | ▼ | -89,400 |
| 2025-09-16 | 4833 | GOLDMAN SACHS INTERNATIONAL | 517,200 | 1% | ▲ | 42,600 |
| 2025-08-29 | 4833 | Evo Fund | 1,670,000 | 5% | ▲ | 395,900 |
| 2025-09-11 | 4833 | Evo Fund | 0 | 0% | ▼ | -2,889,000 |
| 2025-09-11 | 4833 | Macquarie Bank Limited | 210,000 | 0% | ▼ | 9,000 |
| 2025-09-11 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 123,552 | 0% | ▼ | -48,100 |
| 2025-09-11 | 4833 | GOLDMAN SACHS INTERNATIONAL | 503,000 | 1% | ▲ | 41,900 |
| 2025-09-11 | 4833 | Long Corridor Alpha Opportunities Master Fund | 256,000 | 0% | ▼ | -24,300 |
| 2025-09-12 | 4833 | GOLDMAN SACHS INTERNATIONAL | 474,600 | 1% | ▼ | -28,400 |
| 2025-09-09 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 348,552 | 1% | ▼ | -159,900 |
| 2025-09-09 | 4833 | GOLDMAN SACHS INTERNATIONAL | 461,100 | 1% | ▼ | -33,100 |
| 2025-09-10 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 171,652 | 1% | ▼ | |
| 2025-09-08 | 4833 | GOLDMAN SACHS INTERNATIONAL | 494,200 | 1% | ▲ | 116,200 |
| 2025-09-08 | 4833 | Long Corridor Alpha Opportunities Master Fund | 280,300 | 1% | ▲ | |
| 2025-09-08 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 508,452 | 2% | ▼ | -43,600 |
| 2025-09-05 | 4833 | Nomura International plc | 156,300 | 0% | ▼ | -37,100 |
| 2025-09-05 | 4833 | GOLDMAN SACHS INTERNATIONAL | 378,000 | 1% | ▲ | 18,000 |
| 2025-09-01 | 4833 | Evo Fund | 2,215,000 | 6% | ▲ | |
| 2025-09-01 | 4833 | Nomura International plc | 101,700 | 0% | ▼ | -173,000 |
| 2025-09-04 | 4833 | Evo Fund | 2,889,000 | 8% | ▲ | 254,000 |
| 2025-09-04 | 4833 | Macquarie Bank Limited | 201,000 | 1% | ▲ | |
| 2025-09-04 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 552,052 | 2% | ▼ | -5,600 |
| 2025-09-04 | 4833 | Nomura International plc | 193,400 | 1% | ▼ | -41,500 |
| 2025-09-03 | 4833 | Barclays Capital Securities Ltd | 97,933 | 0% | ▼ | -82,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3,158,100 | 0 | 899,400 | 0 | 2,258,700 | 0 |
| 2025-08-29 | 4,208,600 | 7,700 | 1,389,500 | 7,700 | 2,819,100 | 0 |
| 2025-09-05 | 6,962,300 | 20,200 | 1,700,200 | 20,200 | 5,262,100 | 0 |
| 2025-09-12 | 6,844,700 | 2,000 | 1,798,000 | 2,000 | 5,046,700 | 0 |