[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:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 70 | 72 | 69 | 69 | 1,100,400 | -88,700 | 99% | ▼▼ | 5588 | 0 | 20 | 63% | 0% |
| 20251128 | 74 | 75 | 70 | 72 | 3,343,900 | 489,200 | 99% | ▼ | 4417 | 0 | 18 | 65% | 4% |
| 20251201 | 76 | 79 | 70 | 71 | 4,019,900 | 676,000 | 99% | ▼▼ | 1417 | 0 | 17 | 65% | 3% |
| 20251202 | 71 | 72 | 68 | 69 | 1,267,600 | -2,752,300 | 97% | ▼▼▼ | 8888 | 0 | 16 | 68% | 0% |
| 20251225 | 68 | 69 | 64 | 66 | 9,526,500 | -14,982,200 | 94% | ▼▼ | 8888 | 0 | 0 | 83% | 16% |
| 20251222 | 60 | 61 | 57 | 58 | 1,384,700 | -917,700 | 97% | ▼ | 5228 | 0 | 2 | 79% | 2% |
| 20251205 | 65 | 65 | 63 | 64 | 1,387,500 | -1,656,000 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 4 | 72% | 0% |
| 20251208 | 64 | 66 | 63 | 65 | 1,062,800 | -324,700 | 102% | ▲ | 2582 | 0 | 3 | 73% | 2% |
| 20251209 | 65 | 67 | 64 | 65 | 1,175,000 | 112,200 | 100% | -- | 1114 | 0 | 2 | 74% | 2% |
| 20251210 | 66 | 71 | 66 | 69 | 3,865,900 | 2,690,900 | 106% | ▲ | 1111 | 0 | 10 | 78% | 8% |
| 20251211 | 69 | 69 | 64 | 64 | 3,712,400 | -153,500 | 93% | ▼ | 8828 | 0 | 9 | 77% | 0% |
| 20251212 | 65 | 67 | 60 | 62 | 2,669,100 | -1,043,300 | 97% | ▼▼ | 8888 | 0 | 8 | 81% | 0% |
| 20251219 | 56 | 61 | 56 | 60 | 2,302,400 | 516,800 | 105% | ▲ | 1171 | 0 | 1 | 82% | 5% |
| 20251216 | 60 | 61 | 59 | 59 | 1,435,500 | -2,672,000 | 97% | ▼▼▼▼ | 5258 | 0 | 6 | 81% | 0% |
| 20251127 | 70 | 75 | 70 | 73 | 2,854,700 | 1,754,300 | 106% | ▲ | 1141 | 10 | 19 | 66% | 6% |
| 20251223 | 73 | 83 | 67 | 80 | 72,336,500 | 70,951,800 | 138% | ▲ | 1111 | 22 | 1 | 100% | 40% |
| 20251224 | 73 | 79 | 69 | 70 | 24,508,700 | -47,827,800 | 88% | ▼ | 8258 | 22 | 0 | 88% | 23% |
| 20251217 | 61 | 62 | 55 | 58 | 2,295,500 | 860,000 | 98% | ▼▼▼▼▼ | 1717 | 24 | 5 | 79% | 0% |
| 20251218 | 57 | 58 | 55 | 57 | 1,785,600 | -509,900 | 98% | ▼▼▼▼▼▼ | 8588 | 24 | 2 | 78% | 0% |
| 20251215 | 60 | 61 | 56 | 61 | 4,107,500 | 1,438,400 | 98% | ▼▼▼ | 7777 | 24 | 7 | 84% | 0% |
| 20251204 | 68 | 71 | 65 | 65 | 3,043,500 | 38,200 | 97% | ▼▼▼▼▼ | 1777 | 24 | 14 | 71% | 0% |
| 20251203 | 70 | 70 | 67 | 67 | 3,005,300 | 1,737,700 | 97% | ▼▼▼▼ | 7777 | 24 | 15 | 68% | 0% |
| 20251226 | 66 | 68 | 64 | 64 | 10,011,600 | 485,100 | 97% | ▼▼▼ | 7477 | 24 | 0 | 80% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4833 | JPM Securities Japan Co Ltd. | 340,900 | 1% | ▲ | |
| 2025-12-12 | 4833 | JPM Securities Japan Co Ltd. | 433,300 | 1% | ▲ | 92,400 |
| 2025-12-15 | 4833 | JPM Securities Japan Co Ltd. | 462,300 | 1% | ▲ | 29,000 |
| 2025-12-19 | 4833 | JPM Securities Japan Co Ltd. | 444,300 | 1% | ▼ | -18,000 |
| 2025-12-23 | 4833 | JPM Securities Japan Co Ltd. | 525,500 | 1% | ▲ | 81,200 |
| 2025-12-23 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 1,179,352 | 2% | ▲ | |
| 2025-12-23 | 4833 | Barclays Capital Securities Ltd | 1,137,100 | 2% | ▲ | |
| 2025-12-23 | 4833 | MERRILL LYNCH INTERNATIONAL | 462,800 | 1% | ▲ | |
| 2025-12-23 | 4833 | Nomura International plc | 1,028,400 | 2% | ▲ | |
| 2025-12-24 | 4833 | JPM Securities Japan Co Ltd. | 683,800 | 1% | ▲ | 158,300 |
| 2025-12-24 | 4833 | モルガン・スタンレーMUFG証券株式会社 | 1,809,552 | 3% | ▲ | 630,200 |
| 2025-12-24 | 4833 | Barclays Capital Securities Ltd | 490,600 | 1% | ▼ | -646,500 |
| 2025-12-24 | 4833 | GOLDMAN SACHS INTERNATIONAL | 798,100 | 1% | ▲ | |
| 2025-12-24 | 4833 | MERRILL LYNCH INTERNATIONAL | 635,700 | 1% | ▲ | 172,900 |
| 2025-12-24 | 4833 | Nomura International plc | 2,046,900 | 3% | ▲ | 1,018,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 9,407,200 | 0 | 2,604,300 | 0 | 6,802,900 | 0 |
| 2025-12-05 | 9,629,200 | 0 | 2,719,300 | 0 | 6,909,900 | 0 |
| 2025-12-12 | 10,576,100 | 0 | 3,501,000 | 0 | 7,075,100 | 0 |
| 2025-12-19 | 10,754,400 | 0 | 3,825,000 | 0 | 6,929,400 | 0 |