[3793]ドリコム:【携帯コンテンツ】ゲームなどのモバイル向けコンテンツや広告事業
Yahoo! 【グロース/情報･通信業】 売上高:126550 当期純利益:-10350 総資産:135060 時価:139億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 502 | 506 | 500 | 501 | 121,200 | -37,700 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 8% |
| 20250818 | 506 | 513 | 503 | 511 | 176,900 | 55,700 | 102% | ▲ | 1111 | 0 | 0 | 89% | 10% |
| 20250819 | 512 | 515 | 505 | 508 | 131,800 | -45,100 | 99% | ▼ | 2228 | 0 | 0 | 89% | 9% |
| 20250820 | 508 | 508 | 499 | 502 | 164,400 | 32,600 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 8% |
| 20250821 | 500 | 503 | 495 | 501 | 123,800 | -40,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 87% | 8% |
| 20250822 | 500 | 513 | 498 | 507 | 197,000 | 73,200 | 101% | ▲ | 1141 | 0 | 0 | 88% | 9% |
| 20250825 | 508 | 514 | 505 | 507 | 136,500 | -60,500 | 100% | -- | 2225 | 0 | 0 | 88% | 9% |
| 20250826 | 505 | 506 | 499 | 501 | 110,300 | -26,200 | 99% | ▼ | 8888 | 0 | 0 | 88% | 8% |
| 20250827 | 501 | 502 | 489 | 490 | 254,500 | 144,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250828 | 488 | 493 | 486 | 490 | 73,500 | -181,000 | 100% | -- | 8885 | 0 | 0 | 96% | 6% |
| 20250829 | 489 | 499 | 489 | 496 | 122,900 | 49,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250901 | 493 | 500 | 491 | 499 | 102,800 | -20,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250902 | 500 | 506 | 498 | 499 | 130,900 | 28,100 | 100% | -- | 1114 | 0 | 0 | 98% | 2% |
| 20250903 | 495 | 497 | 480 | 481 | 279,100 | 148,200 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250904 | 478 | 485 | 478 | 482 | 96,500 | -182,600 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20250905 | 485 | 487 | 480 | 481 | 131,000 | 34,500 | 100% | ▼ | 1117 | 0 | 0 | 94% | 0% |
| 20250908 | 481 | 485 | 477 | 479 | 112,400 | -18,600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250909 | 479 | 485 | 477 | 477 | 115,600 | 3,200 | 100% | ▼▼▼ | 4477 | 0 | 0 | 93% | 0% |
| 20250910 | 482 | 482 | 473 | 478 | 106,000 | -9,600 | 100% | ▲ | 8822 | 0 | 0 | 94% | 0% |
| 20250911 | 478 | 481 | 471 | 471 | 172,000 | 66,000 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250912 | 473 | 478 | 472 | 476 | 153,000 | -19,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 2,226,000 | 683,200 | 726,000 | 0 | 1,500,000 | 683,200 |
| 2025-08-29 | 2,331,200 | 750,000 | 682,000 | 0 | 1,649,200 | 750,000 |
| 2025-08-22 | 2,365,800 | 755,400 | 648,100 | 0 | 1,717,700 | 755,400 |
| 2025-08-15 | 2,365,600 | 741,900 | 624,200 | 0 | 1,741,400 | 741,900 |