[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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 327 | 331 | 322 | 324 | 60,600 | -15,700 | 100% | ▲ | 5822 | 0 | 0 | 84% | 2% |
20250916 | 315 | 324 | 309 | 324 | 91,900 | 32,200 | 104% | ▲ | 1771 | 0 | 0 | 84% | 4% |
20250910 | 328 | 329 | 322 | 323 | 70,300 | 9,700 | 100% | ▼ | 7417 | 0 | 0 | 84% | 1% |
20250908 | 326 | 331 | 323 | 323 | 76,300 | -42,000 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 1% |
20250911 | 323 | 323 | 317 | 319 | 83,400 | 13,100 | 99% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
20250917 | 320 | 320 | 312 | 317 | 77,500 | -14,400 | 98% | ▼ | 8228 | 0 | 0 | 82% | 1% |
20250918 | 316 | 316 | 311 | 314 | 46,000 | -31,500 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
20250922 | 310 | 316 | 310 | 314 | 78,500 | 24,000 | 101% | ▲ | 1171 | 0 | 0 | 82% | 1% |
20250912 | 317 | 318 | 313 | 313 | 59,700 | -23,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
20250919 | 312 | 315 | 309 | 312 | 54,500 | 8,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
20250926 | 310 | 312 | 309 | 312 | 19,700 | -8,700 | 101% | ▲ | 8552 | 0 | 0 | 87% | 1% |
20250924 | 314 | 315 | 309 | 311 | 30,800 | -47,700 | 99% | ▼ | 8828 | 0 | 0 | 81% | 0% |
20250925 | 310 | 313 | 309 | 310 | 28,400 | -2,400 | 100% | ▼▼ | 8588 | 0 | 0 | 87% | 0% |
20250929 | 310 | 310 | 303 | 303 | 62,400 | 42,700 | 97% | ▼ | 7747 | 0 | 0 | 85% | 0% |
20250930 | 300 | 303 | 295 | 299 | 91,800 | 29,400 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
20251007 | 296 | 299 | 294 | 298 | 38,900 | -27,200 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
20251006 | 293 | 298 | 290 | 295 | 66,100 | 10,000 | 102% | ▲ | 1111 | 0 | 0 | 90% | 3% |
20251002 | 289 | 292 | 287 | 290 | 61,300 | -68,500 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
20251003 | 287 | 291 | 287 | 290 | 56,100 | -5,200 | 100% | -- | 8585 | 0 | 0 | 87% | 1% |
20251001 | 296 | 296 | 286 | 287 | 129,800 | 38,000 | 96% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 753,500 | 118,000 | 361,500 | 0 | 392,000 | 118,000 |
2025-09-19 | 773,000 | 108,700 | 371,000 | 0 | 402,000 | 108,700 |
2025-09-26 | 749,000 | 95,500 | 343,400 | 0 | 405,600 | 95,500 |