[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:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 72 | 75 | 71 | 72 | 1,343,400 | -1,216,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 2 | 71% | 0% |
| 20260224 | 75 | 76 | 72 | 73 | 2,560,100 | 544,200 | 95% | ▼▼▼▼ | 7777 | 51 | 0 | 72% | 0% |
| 20260213 | 74 | 74 | 71 | 73 | 3,102,700 | -1,560,000 | 97% | ▼▼ | 8888 | 51 | 3 | 72% | 0% |
| 20260212 | 78 | 78 | 74 | 75 | 4,662,700 | -1,862,000 | 94% | ▼ | 8828 | 0 | 4 | 66% | 0% |
| 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 | 5 | 66% | 3% |
| 20260220 | 80 | 81 | 76 | 77 | 2,015,900 | -249,100 | 94% | ▼▼▼ | 8888 | 51 | 0 | 75% | 5% |
| 20260216 | 78 | 81 | 75 | 77 | 4,544,000 | 1,441,300 | 105% | ▲ | 1111 | 51 | 2 | 75% | 5% |
| 20260226 | 74 | 79 | 74 | 76 | 2,812,400 | 1,469,000 | 106% | ▲ | 1111 | 0 | 2 | 75% | 6% |
| 20260227 | 75 | 78 | 75 | 78 | 967,000 | -1,845,400 | 103% | ▲▲ | 8222 | 0 | 0 | 76% | 8% |
| 20260205 | 94 | 96 | 92 | 93 | 2,804,200 | -3,204,400 | 99% | ▼▼▼ | 8588 | 24 | 0 | 76% | 12% |
| 20260219 | 82 | 83 | 79 | 82 | 2,265,000 | -2,117,000 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 12% |
| 20260218 | 84 | 88 | 82 | 83 | 4,382,000 | 1,410,600 | 99% | ▼ | 1117 | 0 | 0 | 81% | 14% |
| 20260217 | 78 | 84 | 77 | 84 | 2,971,400 | -1,572,600 | 109% | ▲▲ | 2252 | 51 | 1 | 82% | 15% |
| 20260204 | 96 | 98 | 92 | 94 | 6,008,600 | -14,512,900 | 95% | ▼▼ | 8888 | 0 | 0 | 77% | 25% |
| 20260128 | 89 | 90 | 86 | 87 | 2,723,200 | 1,116,800 | 96% | ▼▼ | 7777 | 0 | 2 | 71% | 36% |
| 20260203 | 106 | 114 | 98 | 99 | 20,521,500 | 14,479,800 | 97% | ▼ | 1117 | 22 | 0 | 81% | 41% |
| 20260127 | 95 | 95 | 91 | 91 | 1,606,400 | -65,300 | 95% | ▼ | 8228 | 51 | 5 | 75% | 42% |
| 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% |
| 20260129 | 90 | 98 | 88 | 97 | 3,583,900 | 860,700 | 111% | ▲ | 1111 | 0 | 1 | 80% | 47% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4833 | Barclays Capital Securities Ltd | 506,500 | 1% | ▲ | |
| 2026-01-27 | 4833 | Nomura International plc | 879,500 | 1% | ▲ | 184,600 |
| 2026-01-28 | 4833 | Nomura International plc | 1,014,600 | 1% | ▲ | 135,100 |
| 2026-01-28 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 3,071,252 | 4% | ▼ | -13,700 |
| 2026-01-29 | 4833 | Barclays Capital Securities Ltd | 495,700 | 1% | ▼ | -10,800 |
| 2026-01-29 | 4833 | JPM Securities Japan Co Ltd. | 1,520,400 | 2% | ▲ | 46,100 |
| 2026-01-29 | 4833 | Nomura International plc | 945,200 | 1% | ▼ | -69,400 |
| 2026-01-29 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 2,910,352 | 4% | ▼ | -160,900 |
| 2026-01-30 | 4833 | Barclays Capital Securities Ltd | 392,800 | 1% | ▼ | -102,900 |
| 2026-01-30 | 4833 | GOLDMAN SACHS INTERNATIONAL | 865,900 | 1% | ▲ | 9,400 |
| 2026-01-30 | 4833 | MERRILL LYNCH INTERNATIONAL | 511,700 | 1% | ▲ | 24,700 |
| 2026-01-30 | 4833 | Nomura International plc | 926,100 | 1% | ▼ | -19,100 |
| 2026-01-30 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 2,856,652 | 4% | ▼ | -53,700 |
| 2026-02-02 | 4833 | Barclays Capital Securities Ltd | 598,400 | 1% | ▲ | 205,600 |
| 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 | Nomura International plc | 1,189,900 | 2% | ▲ | 263,800 |
| 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 |
| 2026-02-03 | 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 |
| 2026-02-04 | 4833 | Barclays Capital Securities Ltd | 2,062,298 | 3% | ▲ | 409,900 |
| 2026-02-04 | 4833 | MERRILL LYNCH INTERNATIONAL | 553,700 | 1% | ▲ | 25,000 |
| 2026-02-04 | 4833 | Nomura International plc | 1,668,400 | 2% | ▲ | 181,500 |
| 2026-02-04 | 4833 | UBS AG | 685,300 | 1% | ▲ | 44,200 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 14,471,300 | 0 | 4,770,900 | 0 | 9,700,400 | 0 |
| 2026-02-06 | 15,194,300 | 0 | 4,906,700 | 0 | 10,287,600 | 0 |
| 2026-02-13 | 14,074,900 | 2,400 | 4,682,700 | 2,400 | 9,392,200 | 0 |
| 2026-02-20 | 14,302,500 | 0 | 4,886,600 | 0 | 9,415,900 | 0 |