[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/情報･通信業】 売上高:191550 当期純利益:-7390 総資産:202630 時価:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 329 | 331 | 322 | 327 | 97,100 | -68,400 | 99% | ▼▼▼ | 8858 | 0 | 4 | 95% | 15% |
| 20250828 | 356 | 357 | 352 | 352 | 130,400 | -324,700 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 10% |
| 20250827 | 384 | 384 | 356 | 358 | 455,100 | -555,800 | 93% | ▼ | 8888 | 0 | 0 | 93% | 13% |
| 20250825 | 342 | 355 | 337 | 354 | 234,700 | 55,300 | 106% | ▲▲ | 1111 | 0 | 2 | 100% | 14% |
| 20250822 | 340 | 342 | 332 | 335 | 179,400 | 33,800 | 101% | ▲ | 1111 | 0 | 3 | 95% | 11% |
| 20250821 | 339 | 339 | 325 | 332 | 145,600 | 90,100 | 98% | ▼▼▼ | 7717 | 0 | 4 | 95% | 10% |
| 20250820 | 338 | 340 | 335 | 338 | 55,500 | -111,600 | 99% | ▼▼ | 8888 | 0 | 5 | 96% | 12% |
| 20250819 | 346 | 347 | 338 | 341 | 167,100 | -242,600 | 97% | ▼ | 8228 | 0 | 6 | 97% | 13% |
| 20250818 | 319 | 356 | 319 | 351 | 409,700 | 185,500 | 110% | ▲ | 1171 | 0 | 1 | 100% | 19% |
| 20250815 | 325 | 335 | 318 | 319 | 224,200 | 52,500 | 96% | ▼ | 1777 | 0 | 2 | 93% | 11% |
| 20250814 | 327 | 334 | 326 | 331 | 171,700 | 74,600 | 101% | ▲ | 1171 | 0 | 3 | 96% | 16% |
| 20250728 | 310 | 315 | 305 | 314 | 105,300 | 37,500 | 104% | ▲▲ | 1111 | 0 | 7 | 100% | 17% |
| 20250812 | 329 | 338 | 327 | 329 | 165,500 | -43,200 | 100% | ▼▼ | 8288 | 0 | 5 | 96% | 15% |
| 20250808 | 344 | 344 | 326 | 330 | 208,700 | 19,400 | 96% | ▼ | 4117 | 0 | 12 | 96% | 17% |
| 20250807 | 326 | 344 | 325 | 344 | 189,300 | 89,100 | 105% | ▲▲▲ | 1471 | 0 | 1 | 100% | 22% |
| 20250806 | 329 | 332 | 325 | 328 | 100,200 | 47,500 | 100% | ▲▲ | 1411 | 0 | 8 | 100% | 17% |
| 20250805 | 327 | 329 | 325 | 327 | 52,700 | -16,800 | 101% | ▲ | 2222 | 0 | 3 | 100% | 19% |
| 20250804 | 317 | 325 | 315 | 325 | 69,500 | 1,100 | 100% | -- | 7774 | 0 | 4 | 100% | 21% |
| 20250801 | 320 | 326 | 319 | 325 | 68,400 | -9,600 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 21% |
| 20250731 | 316 | 320 | 313 | 320 | 78,000 | 17,600 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 19% |
| 20250730 | 309 | 318 | 309 | 316 | 60,400 | 1,900 | 102% | ▲ | 1171 | 0 | 3 | 100% | 17% |
| 20250729 | 314 | 314 | 306 | 311 | 58,500 | -46,800 | 99% | ▼ | 8228 | 0 | 8 | 99% | 16% |
| 20250826 | 400 | 400 | 373 | 385 | 1,010,900 | 776,200 | 109% | ▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 500,200 | 28,600 | 340,800 | 0 | 159,400 | 28,600 |
| 2025-08-08 | 544,700 | 31,100 | 330,900 | 0 | 213,800 | 31,100 |
| 2025-08-15 | 602,100 | 45,500 | 326,700 | 0 | 275,400 | 45,500 |
| 2025-08-22 | 586,900 | 49,200 | 317,900 | 0 | 269,000 | 49,200 |