[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:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 307 | 308 | 305 | 306 | 48,600 | -9,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251126 | 298 | 306 | 298 | 305 | 74,400 | 42,300 | 102% | ▲▲ | 1141 | 0 | 0 | 100% | 7% |
| 20251127 | 305 | 306 | 302 | 304 | 58,400 | -16,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 7% |
| 20251201 | 306 | 309 | 301 | 302 | 138,300 | 89,700 | 99% | ▼ | 1777 | 0 | 0 | 99% | 6% |
| 20251203 | 300 | 306 | 297 | 301 | 84,900 | 64,700 | 100% | -- | 1774 | 0 | 0 | 98% | 6% |
| 20251202 | 302 | 303 | 301 | 301 | 20,200 | -118,100 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 6% |
| 20251204 | 302 | 306 | 299 | 299 | 21,500 | -63,400 | 99% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20251125 | 298 | 298 | 295 | 298 | 32,100 | -600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251210 | 295 | 297 | 295 | 297 | 24,000 | -3,300 | 100% | ▲▲ | 5252 | 0 | 0 | 97% | 2% |
| 20251205 | 300 | 300 | 297 | 297 | 25,400 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251117 | 299 | 300 | 296 | 297 | 69,400 | 23,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251112 | 289 | 297 | 288 | 297 | 50,100 | 9,500 | 103% | ▲ | 1171 | 0 | 10 | 100% | 5% |
| 20251209 | 295 | 297 | 294 | 296 | 27,300 | -11,600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251121 | 287 | 297 | 287 | 295 | 32,700 | 2,300 | 100% | -- | 7774 | 0 | 3 | 99% | 4% |
| 20251120 | 299 | 299 | 295 | 295 | 30,400 | 2,300 | 100% | -- | 4114 | 0 | 0 | 99% | 4% |
| 20251119 | 295 | 299 | 292 | 295 | 28,100 | -22,800 | 100% | -- | 8885 | 0 | 0 | 99% | 4% |
| 20251118 | 297 | 302 | 294 | 295 | 50,900 | -18,500 | 99% | ▼ | 2888 | 0 | 0 | 99% | 4% |
| 20251113 | 297 | 297 | 291 | 295 | 45,300 | -4,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20251208 | 298 | 299 | 295 | 295 | 38,900 | 13,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251114 | 288 | 294 | 287 | 291 | 46,300 | 1,000 | 99% | ▼▼ | 7777 | 0 | 8 | 98% | 2% |
| 20251110 | 285 | 290 | 285 | 289 | 18,700 | -900 | 102% | ▲ | 2252 | 0 | 12 | 97% | 3% |
| 20251111 | 292 | 292 | 283 | 288 | 40,600 | 21,900 | 100% | ▼ | 1717 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 605,100 | 35,100 | 349,900 | 0 | 255,200 | 35,100 |
| 2025-11-21 | 605,500 | 20,600 | 343,400 | 0 | 262,100 | 20,600 |
| 2025-11-28 | 608,300 | 19,600 | 364,600 | 0 | 243,700 | 19,600 |
| 2025-12-05 | 594,600 | 20,900 | 364,600 | 0 | 230,000 | 20,900 |