[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:231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,098 | 1,145 | 1,098 | 1,103 | 117,200 | 89,000 | 101% | ▲▲ | 1111 | 40 | 14 | 96% | 3% |
| 20251111 | 1,105 | 1,106 | 1,088 | 1,094 | 53,200 | -64,000 | 99% | ▼ | 8828 | 0 | 13 | 96% | 3% |
| 20251112 | 1,099 | 1,124 | 1,094 | 1,119 | 62,300 | 9,100 | 102% | ▲ | 1171 | 0 | 12 | 98% | 4% |
| 20251113 | 1,109 | 1,117 | 1,107 | 1,111 | 47,200 | -15,100 | 99% | ▼ | 8228 | 0 | 11 | 97% | 3% |
| 20251114 | 1,106 | 1,113 | 1,096 | 1,097 | 56,600 | 9,400 | 99% | ▼▼ | 7777 | 0 | 10 | 96% | 1% |
| 20251117 | 1,099 | 1,100 | 1,087 | 1,096 | 48,700 | -7,900 | 100% | ▼▼▼ | 8888 | 0 | 9 | 96% | 1% |
| 20251118 | 1,099 | 1,099 | 1,073 | 1,078 | 66,300 | 17,600 | 98% | ▼▼▼▼ | 7747 | 0 | 8 | 94% | 0% |
| 20251119 | 1,080 | 1,086 | 1,068 | 1,080 | 55,400 | -10,900 | 100% | ▲ | 8882 | 0 | 6 | 94% | 0% |
| 20251120 | 1,099 | 1,099 | 1,087 | 1,097 | 43,200 | -12,200 | 102% | ▲▲ | 2222 | 0 | 6 | 96% | 2% |
| 20251121 | 1,087 | 1,128 | 1,087 | 1,128 | 70,200 | 27,000 | 103% | ▲▲▲ | 1471 | 0 | 4 | 99% | 5% |
| 20251125 | 1,130 | 1,134 | 1,118 | 1,120 | 51,300 | -18,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251126 | 1,129 | 1,131 | 1,120 | 1,131 | 45,600 | -5,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251127 | 1,142 | 1,148 | 1,131 | 1,142 | 64,900 | 19,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251128 | 1,151 | 1,174 | 1,147 | 1,172 | 59,700 | -5,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 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 | 0 | 98% | 7% |
| 20251203 | 1,151 | 1,164 | 1,150 | 1,153 | 40,400 | -13,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251204 | 1,160 | 1,165 | 1,154 | 1,160 | 47,500 | 7,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251205 | 1,161 | 1,165 | 1,121 | 1,121 | 114,400 | 66,900 | 97% | ▼ | 4717 | 0 | 0 | 96% | 4% |
| 20251208 | 1,181 | 1,186 | 1,125 | 1,179 | 160,300 | 45,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251209 | 1,186 | 1,188 | 1,167 | 1,178 | 65,300 | -95,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20251210 | 1,178 | 1,193 | 1,171 | 1,171 | 61,200 | -4,100 | 99% | ▼▼ | 2288 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-19 | 3662 | GOLDMAN SACHS INTERNATIONAL | 114,598 | 1% | ▲ | 16,600 |
| 2025-11-14 | 3662 | GOLDMAN SACHS INTERNATIONAL | 97,998 | 1% | ▲ | 4,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 303,400 | 395,400 | 144,700 | 319,700 | 158,700 | 75,700 |
| 2025-11-28 | 295,600 | 378,800 | 146,100 | 319,700 | 149,500 | 59,100 |
| 2025-11-21 | 294,600 | 381,800 | 149,100 | 319,700 | 145,500 | 62,100 |
| 2025-11-14 | 303,300 | 385,400 | 153,000 | 319,700 | 150,300 | 65,700 |
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 |