[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 290 | 292 | 288 | 290 | 45,000 | -43,900 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20260210 | 286 | 290 | 286 | 289 | 21,600 | -32,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260127 | 293 | 295 | 293 | 294 | 8,500 | -30,800 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20260113 | 294 | 296 | 294 | 294 | 28,700 | -23,500 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
| 20260204 | 291 | 292 | 290 | 291 | 22,800 | -22,200 | 100% | ▲ | 5222 | 0 | 0 | 98% | 0% |
| 20260120 | 297 | 297 | 295 | 297 | 18,400 | -15,500 | 100% | -- | 8555 | 0 | 0 | 100% | 5% |
| 20260122 | 294 | 296 | 294 | 296 | 19,300 | -11,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260129 | 293 | 294 | 291 | 294 | 27,400 | -9,200 | 100% | ▲ | 5282 | 0 | 0 | 99% | 4% |
| 20260116 | 296 | 299 | 295 | 298 | 26,800 | -8,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260115 | 294 | 297 | 293 | 296 | 35,300 | -1,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260205 | 291 | 293 | 289 | 291 | 23,700 | 900 | 100% | -- | 1744 | 0 | 0 | 98% | 0% |
| 20260123 | 296 | 298 | 296 | 297 | 21,100 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260119 | 297 | 298 | 295 | 297 | 33,900 | 7,100 | 100% | ▼ | 7417 | 0 | 0 | 100% | 5% |
| 20260114 | 295 | 296 | 292 | 294 | 36,700 | 8,000 | 100% | -- | 4714 | 0 | 0 | 99% | 4% |
| 20260121 | 295 | 295 | 293 | 294 | 30,400 | 12,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260206 | 289 | 291 | 284 | 289 | 36,400 | 12,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260130 | 294 | 294 | 288 | 292 | 41,200 | 13,800 | 99% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20260212 | 287 | 289 | 285 | 285 | 38,300 | 16,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260209 | 289 | 291 | 284 | 286 | 53,800 | 17,400 | 99% | ▼▼ | 4447 | 0 | 0 | 96% | 0% |
| 20260126 | 294 | 295 | 292 | 293 | 39,300 | 18,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260128 | 294 | 294 | 290 | 293 | 36,600 | 28,100 | 100% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260202 | 292 | 295 | 286 | 290 | 88,900 | 47,700 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 594,000 | 13,100 | 330,400 | 0 | 263,600 | 13,100 |
| 2026-01-23 | 584,100 | 13,500 | 333,100 | 0 | 251,000 | 13,500 |
| 2026-01-30 | 564,300 | 13,300 | 339,900 | 0 | 224,400 | 13,300 |
| 2026-02-06 | 546,400 | 9,500 | 333,200 | 0 | 213,200 | 9,500 |