[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:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 1,178 | 1,180 | 1,161 | 1,170 | 60,000 | 300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20251202 | 1,170 | 1,174 | 1,148 | 1,150 | 54,300 | -5,700 | 98% | ▼▼ | 8888 | 0 | 19 | 98% | 7% |
| 20251203 | 1,151 | 1,164 | 1,150 | 1,153 | 40,400 | -13,900 | 100% | ▲ | 8282 | 0 | 17 | 98% | 7% |
| 20251204 | 1,160 | 1,165 | 1,154 | 1,160 | 47,500 | 7,100 | 101% | ▲▲ | 1111 | 0 | 17 | 99% | 8% |
| 20251205 | 1,161 | 1,165 | 1,121 | 1,121 | 114,400 | 66,900 | 97% | ▼ | 4717 | 0 | 16 | 96% | 4% |
| 20251208 | 1,181 | 1,186 | 1,125 | 1,179 | 160,300 | 45,900 | 105% | ▲ | 1111 | 0 | 16 | 100% | 9% |
| 20251209 | 1,186 | 1,188 | 1,167 | 1,178 | 65,300 | -95,000 | 100% | ▼ | 2228 | 0 | 15 | 100% | 9% |
| 20251210 | 1,178 | 1,193 | 1,171 | 1,171 | 61,200 | -4,100 | 99% | ▼▼ | 2288 | 0 | 14 | 99% | 9% |
| 20251211 | 1,171 | 1,177 | 1,151 | 1,151 | 67,300 | 6,100 | 98% | ▼▼▼ | 7777 | 0 | 12 | 98% | 7% |
| 20251212 | 1,162 | 1,172 | 1,162 | 1,170 | 62,300 | -5,000 | 102% | ▲ | 8282 | 0 | 11 | 99% | 9% |
| 20251215 | 1,170 | 1,178 | 1,161 | 1,171 | 58,200 | -4,100 | 100% | ▲▲ | 2822 | 0 | 10 | 99% | 9% |
| 20251216 | 1,172 | 1,172 | 1,150 | 1,151 | 68,600 | 10,400 | 98% | ▼ | 7717 | 0 | 10 | 98% | 7% |
| 20251217 | 1,154 | 1,159 | 1,138 | 1,148 | 65,200 | -3,400 | 100% | ▼▼ | 8888 | 0 | 7 | 97% | 6% |
| 20251218 | 1,154 | 1,154 | 1,140 | 1,141 | 47,800 | -17,400 | 99% | ▼▼▼ | 8258 | 0 | 6 | 97% | 4% |
| 20251219 | 1,150 | 1,174 | 1,148 | 1,166 | 82,800 | 35,000 | 102% | ▲ | 1171 | 0 | 5 | 99% | 4% |
| 20251222 | 1,171 | 1,172 | 1,156 | 1,158 | 56,200 | -26,600 | 99% | ▼ | 8228 | 0 | 5 | 98% | 3% |
| 20251223 | 1,163 | 1,190 | 1,163 | 1,190 | 89,600 | 33,400 | 103% | ▲ | 1171 | 0 | 4 | 100% | 6% |
| 20251224 | 1,191 | 1,194 | 1,178 | 1,178 | 57,600 | -32,000 | 99% | ▼ | 2228 | 0 | 4 | 99% | 5% |
| 20251225 | 1,190 | 1,217 | 1,185 | 1,215 | 102,200 | 44,600 | 103% | ▲ | 1171 | 0 | 3 | 100% | 8% |
| 20251226 | 1,221 | 1,230 | 1,215 | 1,230 | 89,600 | -12,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251229 | 1,251 | 1,255 | 1,223 | 1,255 | 115,000 | 25,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251230 | 1,254 | 1,259 | 1,239 | 1,239 | 76,200 | -38,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-17 | 3662 | GOLDMAN SACHS INTERNATIONAL | 83,685 | 0% | ▼ | -23,813 |
| 2025-12-08 | 3662 | Barclays Capital Securities Ltd | 78,382 | 0% | ▼ | -21,253 |
| 2025-12-08 | 3662 | GOLDMAN SACHS INTERNATIONAL | 107,498 | 1% | ▼ | -5,600 |
| 2025-12-05 | 3662 | GOLDMAN SACHS INTERNATIONAL | 113,098 | 1% | ▲ | 2,800 |
| 2025-12-04 | 3662 | GOLDMAN SACHS INTERNATIONAL | 110,298 | 1% | ▼ | -4,300 |
| 2025-12-02 | 3662 | Barclays Capital Securities Ltd | 99,635 | 1% | ▲ | 9,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 326,300 | 387,200 | 143,400 | 319,700 | 182,900 | 67,500 |
| 2025-12-19 | 300,700 | 380,600 | 141,900 | 319,700 | 158,800 | 60,900 |
| 2025-12-12 | 285,700 | 383,800 | 140,700 | 319,700 | 145,000 | 64,100 |
| 2025-12-05 | 303,400 | 395,400 | 144,700 | 319,700 | 158,700 | 75,700 |
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 |