[3758]アエリア:【オンラインゲーム】家庭用ゲームやシステム開発も
Yahoo! 【スタンダード/25情報･通信業】 売上高:191550 当期純利益:-7390 総資産:202630 時価:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 293 | 295 | 293 | 294 | 8,500 | -30,800 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20260128 | 294 | 294 | 290 | 293 | 36,600 | 28,100 | 100% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260129 | 293 | 294 | 291 | 294 | 27,400 | -9,200 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20260130 | 294 | 294 | 288 | 292 | 41,200 | 13,800 | 99% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20260202 | 292 | 295 | 286 | 290 | 88,900 | 47,700 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 2% |
| 20260203 | 290 | 292 | 288 | 290 | 45,000 | -43,900 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20260204 | 291 | 292 | 290 | 291 | 22,800 | -22,200 | 100% | ▲ | 5222 | 0 | 0 | 98% | 0% |
| 20260205 | 291 | 293 | 289 | 291 | 23,700 | 900 | 100% | -- | 1744 | 0 | 0 | 98% | 0% |
| 20260206 | 289 | 291 | 284 | 289 | 36,400 | 12,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260209 | 289 | 291 | 284 | 286 | 53,800 | 17,400 | 99% | ▼▼ | 4447 | 0 | 0 | 96% | 0% |
| 20260210 | 286 | 290 | 286 | 289 | 21,600 | -32,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260212 | 287 | 289 | 285 | 285 | 38,300 | 16,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260213 | 285 | 286 | 274 | 276 | 62,400 | 24,100 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260216 | 281 | 282 | 268 | 269 | 98,200 | 35,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260217 | 270 | 272 | 267 | 270 | 56,300 | -41,900 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20260218 | 270 | 273 | 267 | 270 | 62,100 | 5,800 | 100% | -- | 1444 | 0 | 0 | 91% | 0% |
| 20260219 | 272 | 279 | 271 | 276 | 46,100 | -16,000 | 102% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260220 | 279 | 279 | 269 | 273 | 78,700 | 32,600 | 99% | ▼ | 4717 | 0 | 0 | 92% | 1% |
| 20260224 | 273 | 274 | 265 | 265 | 61,900 | -16,800 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260225 | 268 | 269 | 261 | 261 | 112,200 | 50,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260226 | 261 | 265 | 261 | 264 | 37,900 | -74,300 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20260227 | 262 | 270 | 262 | 268 | 33,400 | -4,500 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 564,500 | 8,300 | 349,200 | 0 | 215,300 | 8,300 |
| 2026-02-13 | 556,800 | 9,300 | 336,000 | 0 | 220,800 | 9,300 |
| 2026-02-06 | 546,400 | 9,500 | 333,200 | 0 | 213,200 | 9,500 |
| 2026-01-30 | 564,300 | 13,300 | 339,900 | 0 | 224,400 | 13,300 |