[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:238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,209 | 1,212 | 1,180 | 1,182 | 177,800 | 1,400 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250804 | 1,161 | 1,199 | 1,160 | 1,188 | 177,300 | -500 | 101% | ▲ | 8882 | 0 | 4 | 89% | 1% |
| 20250815 | 1,200 | 1,209 | 1,192 | 1,195 | 64,600 | -39,100 | 99% | ▼▼▼▼ | 5258 | 0 | 0 | 89% | 1% |
| 20250805 | 1,200 | 1,210 | 1,184 | 1,195 | 129,800 | -47,500 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 1% |
| 20250814 | 1,200 | 1,209 | 1,182 | 1,202 | 103,700 | 34,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 90% | 2% |
| 20250806 | 1,200 | 1,210 | 1,192 | 1,205 | 89,400 | -40,400 | 101% | ▲▲▲ | 5252 | 0 | 0 | 90% | 2% |
| 20250813 | 1,225 | 1,225 | 1,203 | 1,206 | 68,800 | -7,700 | 100% | ▼▼ | 8858 | 0 | 0 | 90% | 2% |
| 20250828 | 1,223 | 1,225 | 1,201 | 1,207 | 75,100 | 6,700 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250812 | 1,225 | 1,229 | 1,205 | 1,212 | 76,500 | 7,600 | 99% | ▼ | 4717 | 0 | 0 | 91% | 3% |
| 20250827 | 1,217 | 1,220 | 1,204 | 1,214 | 68,400 | 3,900 | 100% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250825 | 1,231 | 1,231 | 1,211 | 1,215 | 87,900 | -8,500 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20250731 | 1,221 | 1,239 | 1,203 | 1,216 | 176,400 | -418,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250826 | 1,215 | 1,227 | 1,211 | 1,218 | 64,500 | -23,400 | 100% | ▲ | 8582 | 0 | 0 | 94% | 3% |
| 20250807 | 1,198 | 1,222 | 1,196 | 1,221 | 70,600 | -18,800 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20250822 | 1,239 | 1,240 | 1,213 | 1,221 | 96,400 | 25,300 | 99% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20250808 | 1,221 | 1,229 | 1,211 | 1,223 | 68,900 | -1,700 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250820 | 1,244 | 1,247 | 1,224 | 1,224 | 56,200 | -19,200 | 99% | ▼ | 2228 | 0 | 0 | 91% | 4% |
| 20250818 | 1,209 | 1,227 | 1,208 | 1,227 | 129,600 | 65,000 | 103% | ▲ | 1111 | 0 | 0 | 92% | 4% |
| 20250730 | 1,250 | 1,261 | 1,222 | 1,229 | 594,500 | 91,300 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250819 | 1,234 | 1,243 | 1,222 | 1,234 | 75,400 | -54,200 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20250821 | 1,231 | 1,245 | 1,224 | 1,239 | 71,100 | 14,900 | 101% | ▲ | 7471 | 0 | 0 | 93% | 5% |
| 20250729 | 1,323 | 1,325 | 1,283 | 1,294 | 503,200 | 294,600 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250728 | 1,368 | 1,370 | 1,335 | 1,336 | 208,600 | 67,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3662 | GOLDMAN SACHS INTERNATIONAL | 98,098 | 1% | ▲ | |
| 2025-08-06 | 3662 | GOLDMAN SACHS INTERNATIONAL | 117,498 | 1% | ▲ | 19,400 |
| 2025-08-25 | 3662 | Barclays Capital Securities Ltd | 189,435 | 1% | ▲ | 8,200 |
| 2025-08-22 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 100,153 | 1% | ▲ | |
| 2025-08-08 | 3662 | Barclays Capital Securities Ltd | 201,135 | 1% | ▼ | -17,800 |
| 2025-08-21 | 3662 | Barclays Capital Securities Ltd | 181,235 | 1% | ▼ | -19,900 |
| 2025-07-29 | 3662 | Barclays Capital Securities Ltd | 218,935 | 1% | ▲ | 19,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 277,900 | 467,700 | 141,700 | 149,800 | 136,200 | 317,900 |
| 2025-08-08 | 261,400 | 425,700 | 144,300 | 145,100 | 117,100 | 280,600 |
| 2025-08-15 | 270,400 | 421,000 | 145,600 | 145,100 | 124,800 | 275,900 |
| 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 |
|---|---|---|---|
| 2024-07-03 12:45 | S100TYZR | ＡＰＩＰ， Ｉｎｃ． | 大量保有報告書 |
| 2025-06-20 16:03 | S100VXY8 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| 2025-06-23 15:17 | S100W1OF | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| 2025-08-04 15:19 | S100WGHI | 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） |