[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:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 306 | 309 | 301 | 302 | 138,300 | 89,700 | 99% | ▼ | 1777 | 0 | 0 | 99% | 6% |
| 20251202 | 302 | 303 | 301 | 301 | 20,200 | -118,100 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 6% |
| 20251203 | 300 | 306 | 297 | 301 | 84,900 | 64,700 | 100% | -- | 1774 | 0 | 0 | 98% | 6% |
| 20251204 | 302 | 306 | 299 | 299 | 21,500 | -63,400 | 99% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20251205 | 300 | 300 | 297 | 297 | 25,400 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251208 | 298 | 299 | 295 | 295 | 38,900 | 13,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251209 | 295 | 297 | 294 | 296 | 27,300 | -11,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251210 | 295 | 297 | 295 | 297 | 24,000 | -3,300 | 100% | ▲▲ | 5252 | 0 | 0 | 97% | 2% |
| 20251211 | 296 | 298 | 294 | 296 | 28,400 | 4,400 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251212 | 296 | 298 | 294 | 296 | 28,100 | -300 | 100% | -- | 5555 | 0 | 0 | 97% | 2% |
| 20251215 | 296 | 298 | 294 | 297 | 47,600 | 19,500 | 100% | ▲ | 4441 | 0 | 0 | 97% | 1% |
| 20251216 | 300 | 300 | 295 | 296 | 78,800 | 31,200 | 100% | ▼ | 1117 | 0 | 0 | 97% | 0% |
| 20251217 | 297 | 298 | 295 | 297 | 30,700 | -48,100 | 100% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20251218 | 296 | 297 | 293 | 293 | 36,400 | 5,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251219 | 293 | 296 | 293 | 296 | 45,900 | 9,500 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20251222 | 296 | 297 | 294 | 294 | 59,200 | 13,300 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20251223 | 294 | 296 | 293 | 294 | 40,600 | -18,600 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
| 20251224 | 293 | 295 | 292 | 292 | 45,700 | 5,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251225 | 295 | 295 | 292 | 292 | 69,200 | 23,500 | 100% | -- | 4414 | 0 | 0 | 95% | 0% |
| 20251226 | 291 | 292 | 282 | 282 | 264,400 | 195,200 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251229 | 280 | 289 | 280 | 286 | 76,500 | -187,900 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251230 | 281 | 284 | 281 | 284 | 38,700 | -37,800 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 627,600 | 114,500 | 326,600 | 0 | 301,000 | 114,500 |
| 2025-12-19 | 611,100 | 30,500 | 347,500 | 0 | 263,600 | 30,500 |
| 2025-12-12 | 552,000 | 24,900 | 323,900 | 0 | 228,100 | 24,900 |
| 2025-12-05 | 594,600 | 20,900 | 364,600 | 0 | 230,000 | 20,900 |