[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:251億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 13 | 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% |
| 20260105 | 1,261 | 1,261 | 1,230 | 1,237 | 150,800 | 74,600 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 10% |
| 20260106 | 1,239 | 1,252 | 1,239 | 1,248 | 128,100 | -22,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20260107 | 1,251 | 1,259 | 1,250 | 1,253 | 91,100 | -37,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260108 | 1,264 | 1,266 | 1,254 | 1,256 | 83,100 | -8,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260109 | 1,263 | 1,268 | 1,260 | 1,268 | 98,200 | 15,100 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3662 | Nomura International plc | 94,835 | 1% | ▲ | 890 |
| 2026-01-16 | 3662 | Nomura International plc | 93,945 | 0% | ▼ | -1,984 |
| 2026-01-06 | 3662 | Nomura International plc | 95,929 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 286,700 | 642,500 | 122,700 | 386,700 | 164,000 | 255,800 |
| 2026-01-09 | 269,900 | 568,600 | 122,300 | 366,500 | 147,600 | 202,100 |
| 2025-12-26 | 326,300 | 387,200 | 143,400 | 319,700 | 182,900 | 67,500 |
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 |