[3680]ホットリンク:【マーケティング】ビッグデータを分析するツールを提供
Yahoo! 【グロース/25情報･通信業】 売上高:42680 当期純利益:-5640 総資産:78710 時価:41億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 268 | 270 | 265 | 266 | 67,100 | -21,800 | 99% | ▼ | 8858 | 0 | 0 | 93% | 2% |
| 20251105 | 264 | 265 | 257 | 261 | 139,600 | 72,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251106 | 264 | 265 | 259 | 260 | 90,600 | -49,000 | 100% | ▼▼▼ | 5258 | 0 | 0 | 91% | 0% |
| 20251107 | 258 | 262 | 257 | 258 | 63,900 | -26,700 | 99% | ▼▼▼▼ | 8888 | 0 | 15 | 90% | 0% |
| 20251110 | 260 | 263 | 258 | 261 | 51,400 | -12,500 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251111 | 261 | 264 | 261 | 262 | 57,100 | 5,700 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251112 | 262 | 271 | 262 | 270 | 74,800 | 17,700 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251113 | 270 | 270 | 266 | 266 | 31,200 | -43,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251114 | 267 | 267 | 262 | 266 | 81,200 | 50,000 | 100% | -- | 7774 | 0 | 0 | 94% | 3% |
| 20251117 | 268 | 268 | 255 | 267 | 179,000 | 97,800 | 100% | ▲ | 1711 | 0 | 0 | 95% | 3% |
| 20251118 | 267 | 267 | 259 | 262 | 118,200 | -60,800 | 98% | ▼ | 8288 | 0 | 0 | 93% | 2% |
| 20251119 | 262 | 268 | 260 | 267 | 90,300 | -27,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251120 | 268 | 268 | 263 | 265 | 94,400 | 4,100 | 99% | ▼ | 4117 | 0 | 0 | 94% | 3% |
| 20251121 | 263 | 270 | 263 | 269 | 98,900 | 4,500 | 102% | ▲ | 1471 | 0 | 0 | 96% | 4% |
| 20251125 | 270 | 272 | 265 | 269 | 81,800 | -17,100 | 100% | -- | 2225 | 0 | 0 | 96% | 4% |
| 20251126 | 269 | 270 | 266 | 266 | 75,000 | -6,800 | 99% | ▼ | 8288 | 0 | 0 | 97% | 3% |
| 20251127 | 269 | 272 | 268 | 270 | 117,300 | 42,300 | 102% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251128 | 266 | 272 | 265 | 271 | 217,400 | 100,100 | 100% | ▲▲ | 4771 | 0 | 0 | 100% | 5% |
| 20251201 | 271 | 274 | 267 | 267 | 76,900 | -140,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251202 | 267 | 268 | 262 | 263 | 124,700 | 47,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251203 | 263 | 266 | 257 | 257 | 140,600 | 15,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251204 | 257 | 262 | 257 | 257 | 129,200 | -11,400 | 100% | -- | 8585 | 0 | 0 | 95% | 0% |
| 20251205 | 257 | 259 | 256 | 258 | 61,200 | -68,000 | 100% | ▲ | 8852 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 3680 | Barclays Capital Securities Ltd | 143,800 | 1% | ▲ | 10,400 |
| 2025-11-28 | 3680 | Barclays Capital Securities Ltd | 133,400 | 1% | ▼ | -17,800 |
| 2025-11-28 | 3680 | Nomura International plc | 181,769 | 1% | ▼ | -20,399 |
| 2025-11-27 | 3680 | Nomura International plc | 202,168 | 1% | ▼ | -13,815 |
| 2025-11-26 | 3680 | 大和証券株式会社 | 77,900 | 0% | ▼ | -22,400 |
| 2025-11-21 | 3680 | Nomura International plc | 215,983 | 1% | ▼ | -19,474 |
| 2025-11-21 | 3680 | 大和証券株式会社 | 100,300 | 1% | ▼ | -15,700 |
| 2025-11-19 | 3680 | 大和証券株式会社 | 116,000 | 1% | ▼ | -22,200 |
| 2025-11-18 | 3680 | Barclays Capital Securities Ltd | 151,200 | 1% | ▲ | 22,500 |
| 2025-11-18 | 3680 | Nomura International plc | 235,457 | 1% | ▼ | -11,900 |
| 2025-11-18 | 3680 | 大和証券株式会社 | 138,200 | 1% | ▼ | -18,100 |
| 2025-11-17 | 3680 | 大和証券株式会社 | 156,300 | 1% | ▼ | -25,100 |
| 2025-11-17 | 3680 | Nomura International plc | 247,357 | 2% | ▼ | -11,314 |
| 2025-11-14 | 3680 | 大和証券株式会社 | 181,400 | 1% | ▼ | -18,500 |
| 2025-11-12 | 3680 | Nomura International plc | 258,671 | 2% | ▼ | -26,854 |
| 2025-11-12 | 3680 | UBS AG | 77,500 | 0% | ▼ | -14,300 |
| 2025-11-10 | 3680 | UBS AG | 91,800 | 1% | ▼ | -16,900 |
| 2025-11-07 | 3680 | Barclays Capital Securities Ltd | 128,700 | 1% | ▲ | 15,900 |
| 2025-11-07 | 3680 | Nomura International plc | 285,525 | 2% | ▼ | -9,087 |
| 2025-11-06 | 3680 | Nomura International plc | 294,612 | 2% | ▼ | -13,598 |
| 2025-11-05 | 3680 | Nomura International plc | 308,210 | 2% | ▲ | 22,043 |
| 2025-11-05 | 3680 | UBS AG | 108,700 | 1% | ▼ | -18,400 |
| 2025-11-04 | 3680 | Nomura International plc | 286,167 | 2% | ▼ | -2,987 |
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 | 1,392,600 | 199,300 | 681,000 | 0 | 711,600 | 199,300 |
| 2025-11-21 | 1,523,700 | 236,900 | 679,900 | 0 | 843,800 | 236,900 |
| 2025-11-14 | 1,642,100 | 324,100 | 686,400 | 0 | 955,700 | 324,100 |
| 2025-11-07 | 1,690,600 | 331,800 | 684,400 | 0 | 1,006,200 | 331,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-23 16:15 | S100WEFC | 株式会社Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 変更報告書 |
| 2025-07-03 14:26 | S100WAYT | 株式会社Ｆａｂｅｒ Ｃｏｍｐａｎｙ | 大量保有報告書 |