[3662]エイチーム:【ネット関連】モバイル端末向けゲーム開発と一括見積サイト
Yahoo! 【プライム/25情報･通信業】 売上高:239170 当期純利益:9530 総資産:162910 時価:210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,275 | 1,279 | 1,265 | 1,273 | 123,600 | 25,400 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260114 | 1,270 | 1,273 | 1,266 | 1,267 | 98,300 | -25,300 | 100% | ▼ | 8288 | 0 | 0 | 100% | 11% |
| 20260115 | 1,267 | 1,274 | 1,266 | 1,274 | 78,200 | -20,100 | 101% | ▲ | 2582 | 0 | 0 | 100% | 12% |
| 20260116 | 1,274 | 1,279 | 1,271 | 1,279 | 90,000 | 11,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260119 | 1,285 | 1,287 | 1,283 | 1,287 | 145,600 | 55,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260120 | 1,289 | 1,291 | 1,280 | 1,280 | 93,400 | -52,200 | 99% | ▼ | 2828 | 51 | 0 | 99% | 12% |
| 20260121 | 1,280 | 1,280 | 1,270 | 1,270 | 70,900 | -22,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20260122 | 1,274 | 1,280 | 1,270 | 1,273 | 91,200 | 20,300 | 100% | ▲ | 4471 | 0 | 0 | 99% | 10% |
| 20260123 | 1,274 | 1,282 | 1,273 | 1,273 | 123,000 | 31,800 | 100% | -- | 1144 | 0 | 0 | 99% | 8% |
| 20260126 | 1,272 | 1,272 | 1,267 | 1,269 | 194,600 | 71,600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20260127 | 1,269 | 1,271 | 1,250 | 1,251 | 218,800 | 24,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260128 | 1,239 | 1,240 | 1,220 | 1,220 | 533,500 | 314,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260129 | 1,163 | 1,170 | 1,140 | 1,140 | 531,200 | -2,300 | 93% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260130 | 1,133 | 1,140 | 1,106 | 1,118 | 181,800 | -349,400 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260202 | 1,118 | 1,131 | 1,075 | 1,078 | 215,300 | 33,500 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260203 | 1,090 | 1,100 | 1,063 | 1,068 | 174,600 | -40,700 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260204 | 1,068 | 1,079 | 1,059 | 1,067 | 152,800 | -21,800 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260205 | 1,071 | 1,080 | 1,062 | 1,075 | 114,800 | -38,000 | 101% | ▲ | 2222 | 51 | 0 | 84% | 1% |
| 20260206 | 1,071 | 1,071 | 1,054 | 1,065 | 90,800 | -24,000 | 99% | ▼ | 8858 | 0 | 0 | 83% | 0% |
| 20260209 | 1,079 | 1,080 | 1,049 | 1,053 | 137,700 | 46,900 | 99% | ▼▼ | 1717 | 0 | 0 | 82% | 0% |
| 20260210 | 1,049 | 1,073 | 1,048 | 1,064 | 100,300 | -37,400 | 101% | ▲ | 8882 | 51 | 0 | 83% | 1% |
| 20260212 | 1,064 | 1,077 | 1,056 | 1,065 | 96,000 | -4,300 | 100% | ▲▲ | 2222 | 51 | 0 | 83% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3662 | JPM Securities Japan Co Ltd. | 100,896 | 1% | ▲ | |
| 2026-02-04 | 3662 | 大和証券株式会社 | 134,414 | 1% | ▲ | 18,700 |
| 2026-02-03 | 3662 | 大和証券株式会社 | 115,714 | 1% | ▲ | 21,500 |
| 2026-02-02 | 3662 | 大和証券株式会社 | 94,214 | 1% | ▲ | |
| 2026-01-29 | 3662 | Nomura International plc | 86,469 | 0% | ▼ | -8,366 |
| 2026-01-20 | 3662 | Nomura International plc | 94,835 | 1% | ▲ | 890 |
| 2026-01-16 | 3662 | Nomura International plc | 93,945 | 0% | ▼ | -1,984 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 265,800 | 371,500 | 119,800 | 183,700 | 146,000 | 187,800 |
| 2026-01-30 | 229,700 | 386,700 | 117,200 | 166,800 | 112,500 | 219,900 |
| 2026-01-23 | 321,200 | 827,300 | 120,300 | 386,700 | 200,900 | 440,600 |
| 2026-01-16 | 286,700 | 642,500 | 122,700 | 386,700 | 164,000 | 255,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-02 17:14 | S100WMSK | 林 高生 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-02 16:52 | S100WMRS | 林 高生 | 変更報告書 |
| 2025-08-07 14:25 | S100WHK6 | 林 高生 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-04 15:19 | S100WGHI | 林 高生 | 変更報告書 |
| 2025-06-23 15:17 | S100W1OF | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| 2025-06-20 16:03 | S100VXY8 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| 2024-07-03 12:45 | S100TYZR | ＡＰＩＰ， Ｉｎｃ． | 大量保有報告書 |