[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/情報･通信業】 売上高:239170 当期純利益:9530 総資産:162910 時価:217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,209 | 1,227 | 1,208 | 1,227 | 129,600 | 65,000 | 103% | ▲ | 1111 | 0 | 14 | 92% | 4% |
| 20250819 | 1,234 | 1,243 | 1,222 | 1,234 | 75,400 | -54,200 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20250820 | 1,244 | 1,247 | 1,224 | 1,224 | 56,200 | -19,200 | 99% | ▼ | 2228 | 0 | 0 | 91% | 4% |
| 20250821 | 1,231 | 1,245 | 1,224 | 1,239 | 71,100 | 14,900 | 101% | ▲ | 7471 | 0 | 0 | 93% | 5% |
| 20250822 | 1,239 | 1,240 | 1,213 | 1,221 | 96,400 | 25,300 | 99% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20250825 | 1,231 | 1,231 | 1,211 | 1,215 | 87,900 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20250826 | 1,215 | 1,227 | 1,211 | 1,218 | 64,500 | -23,400 | 100% | ▲ | 8582 | 0 | 0 | 94% | 3% |
| 20250827 | 1,217 | 1,220 | 1,204 | 1,214 | 68,400 | 3,900 | 100% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250828 | 1,223 | 1,225 | 1,201 | 1,207 | 75,100 | 6,700 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250829 | 1,215 | 1,259 | 1,211 | 1,253 | 161,700 | 86,600 | 104% | ▲ | 1171 | 10 | 0 | 100% | 6% |
| 20250901 | 1,250 | 1,250 | 1,218 | 1,231 | 136,000 | -25,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250902 | 1,241 | 1,265 | 1,230 | 1,259 | 181,100 | 45,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250903 | 1,263 | 1,283 | 1,251 | 1,260 | 236,700 | 55,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250904 | 1,263 | 1,277 | 1,258 | 1,272 | 177,200 | -59,500 | 101% | ▲▲▲ | 8252 | 0 | 0 | 100% | 6% |
| 20250905 | 1,285 | 1,285 | 1,250 | 1,255 | 486,000 | 308,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250908 | 1,105 | 1,137 | 1,101 | 1,109 | 1,214,000 | 728,000 | 88% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250909 | 1,110 | 1,125 | 1,073 | 1,079 | 756,800 | -457,200 | 97% | ▼▼▼ | 8828 | 24 | 0 | 85% | 0% |
| 20250910 | 1,084 | 1,115 | 1,084 | 1,105 | 324,200 | -432,600 | 102% | ▲ | 8282 | 0 | 0 | 87% | 2% |
| 20250911 | 1,105 | 1,107 | 1,093 | 1,099 | 147,600 | -176,600 | 99% | ▼ | 8228 | 0 | 0 | 86% | 2% |
| 20250912 | 1,102 | 1,127 | 1,096 | 1,115 | 216,900 | 69,300 | 101% | ▲ | 1171 | 0 | 0 | 88% | 3% |
| 20250916 | 1,127 | 1,127 | 1,096 | 1,098 | 138,700 | -78,200 | 98% | ▼ | 5528 | 0 | 0 | 86% | 2% |
| 20250917 | 1,114 | 1,116 | 1,091 | 1,101 | 112,000 | -26,700 | 100% | ▲ | 8882 | 51 | 0 | 87% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3662 | Barclays Capital Securities Ltd | 145,135 | 1% | ▼ | -7,100 |
| 2025-09-12 | 3662 | GOLDMAN SACHS INTERNATIONAL | 89,798 | 0% | ▼ | -10,400 |
| 2025-09-12 | 3662 | Nomura International plc | 144,782 | 1% | ▼ | -19,165 |
| 2025-09-12 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 281,653 | 1% | ▼ | -50,500 |
| 2025-09-11 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 332,153 | 2% | ▼ | -34,200 |
| 2025-09-11 | 3662 | Barclays Capital Securities Ltd | 152,235 | 1% | ▲ | 2,900 |
| 2025-09-11 | 3662 | Nomura International plc | 163,947 | 1% | ▼ | |
| 2025-09-10 | 3662 | GOLDMAN SACHS INTERNATIONAL | 100,198 | 1% | ▲ | 17,700 |
| 2025-09-10 | 3662 | Nomura International plc | 174,649 | 1% | ▼ | -17,503 |
| 2025-09-10 | 3662 | UBS AG | 76,158 | 0% | ▼ | -59,700 |
| 2025-09-10 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 366,353 | 2% | ▼ | |
| 2025-09-09 | 3662 | Nomura International plc | 192,152 | 1% | ▼ | -15,609 |
| 2025-09-09 | 3662 | UBS AG | 135,858 | 1% | ▼ | -17,000 |
| 2025-09-09 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 401,553 | 2% | ▲ | 31,900 |
| 2025-09-08 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 369,653 | 2% | ▲ | 82,700 |
| 2025-09-08 | 3662 | Barclays Capital Securities Ltd | 149,335 | 1% | ▼ | -41,000 |
| 2025-09-08 | 3662 | GOLDMAN SACHS INTERNATIONAL | 82,498 | 0% | ▼ | -20,900 |
| 2025-09-08 | 3662 | Nomura International plc | 207,761 | 1% | ▲ | 41,700 |
| 2025-09-08 | 3662 | UBS AG | 152,858 | 1% | ▲ | |
| 2025-09-05 | 3662 | Barclays Capital Securities Ltd | 190,335 | 1% | ▲ | 7,800 |
| 2025-09-05 | 3662 | GOLDMAN SACHS INTERNATIONAL | 103,398 | 1% | ▼ | -28,200 |
| 2025-09-05 | 3662 | Nomura International plc | 166,061 | 1% | ▲ | |
| 2025-09-05 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 286,953 | 2% | ▲ | 103,000 |
| 2025-09-04 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 183,953 | 1% | ▲ | 24,100 |
| 2025-09-04 | 3662 | GOLDMAN SACHS INTERNATIONAL | 131,598 | 1% | ▼ | -5,500 |
| 2025-09-03 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 159,853 | 1% | ▲ | 45,300 |
| 2025-09-03 | 3662 | Barclays Capital Securities Ltd | 182,535 | 1% | ▼ | -8,200 |
| 2025-09-03 | 3662 | GOLDMAN SACHS INTERNATIONAL | 137,098 | 1% | ▲ | 8,800 |
| 2025-09-02 | 3662 | GOLDMAN SACHS INTERNATIONAL | 128,298 | 1% | ▼ | -8,000 |
| 2025-09-02 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 114,553 | 1% | ▲ | 9,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 436,000 | 507,600 | 200,800 | 198,700 | 235,200 | 308,900 |
| 2025-09-05 | 469,100 | 429,100 | 200,500 | 180,400 | 268,600 | 248,700 |
| 2025-08-29 | 285,900 | 442,100 | 146,100 | 172,300 | 139,800 | 269,800 |
| 2025-08-22 | 281,800 | 425,400 | 145,300 | 150,400 | 136,500 | 275,000 |
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 |