[3791]ＩＧポート:【アニメ】CGを駆使したアニメ版権管理も
Yahoo! 【スタンダード/25情報･通信業】 売上高:145980 当期純利益:8280 総資産:130920 時価:274億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 1,417 | 1,434 | 1,353 | 1,353 | 199,200 | 107,100 | 95% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251114 | 1,425 | 1,455 | 1,408 | 1,412 | 135,200 | 74,600 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 1% |
| 20251105 | 1,433 | 1,450 | 1,393 | 1,422 | 207,000 | 63,700 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251203 | 1,354 | 1,370 | 1,303 | 1,322 | 262,500 | 63,300 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251107 | 1,405 | 1,429 | 1,405 | 1,427 | 117,000 | 48,100 | 101% | ▲ | 7771 | 51 | 0 | 93% | 2% |
| 20251127 | 1,384 | 1,428 | 1,382 | 1,427 | 102,600 | 36,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251125 | 1,406 | 1,406 | 1,364 | 1,376 | 122,700 | 28,900 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251118 | 1,425 | 1,425 | 1,381 | 1,391 | 168,900 | 24,500 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251117 | 1,412 | 1,429 | 1,392 | 1,429 | 144,400 | 9,200 | 101% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251201 | 1,440 | 1,448 | 1,421 | 1,429 | 92,100 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251120 | 1,402 | 1,408 | 1,380 | 1,380 | 131,100 | 1,600 | 100% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20251112 | 1,422 | 1,443 | 1,422 | 1,435 | 68,000 | -1,600 | 100% | ▲▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251113 | 1,445 | 1,450 | 1,423 | 1,427 | 60,600 | -7,400 | 99% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251128 | 1,430 | 1,440 | 1,410 | 1,415 | 89,600 | -13,000 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20251111 | 1,427 | 1,452 | 1,418 | 1,433 | 69,600 | -14,900 | 100% | ▲ | 2882 | 0 | 0 | 93% | 3% |
| 20251110 | 1,440 | 1,440 | 1,419 | 1,427 | 84,500 | -32,500 | 100% | -- | 2225 | 51 | 0 | 93% | 2% |
| 20251121 | 1,378 | 1,404 | 1,378 | 1,395 | 93,800 | -37,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251119 | 1,396 | 1,433 | 1,382 | 1,383 | 129,500 | -39,400 | 99% | ▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20251126 | 1,369 | 1,387 | 1,369 | 1,384 | 66,400 | -56,300 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251104 | 1,462 | 1,472 | 1,430 | 1,451 | 143,300 | -67,700 | 99% | ▼ | 8528 | 0 | 0 | 94% | 4% |
| 20251204 | 1,324 | 1,366 | 1,306 | 1,356 | 169,600 | -92,900 | 103% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20251106 | 1,416 | 1,432 | 1,406 | 1,408 | 68,900 | -138,100 | 99% | ▼▼▼ | 8288 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 447,658 | 2% | ▲ | 15,800 |
| 2025-11-06 | 3791 | GOLDMAN SACHS INTERNATIONAL | 489,550 | 2% | ▲ | 9,000 |
| 2025-11-07 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 438,358 | 2% | ▼ | -9,300 |
| 2025-11-07 | 3791 | Barclays Capital Securities Ltd | 123,800 | 1% | ▲ | 12,900 |
| 2025-11-10 | 3791 | Barclays Capital Securities Ltd | 115,400 | 1% | ▼ | -8,400 |
| 2025-11-10 | 3791 | GOLDMAN SACHS INTERNATIONAL | 481,650 | 2% | ▼ | -7,900 |
| 2025-11-11 | 3791 | GOLDMAN SACHS INTERNATIONAL | 486,450 | 2% | ▲ | 4,800 |
| 2025-11-12 | 3791 | GOLDMAN SACHS INTERNATIONAL | 480,050 | 2% | ▼ | -6,400 |
| 2025-11-13 | 3791 | GOLDMAN SACHS INTERNATIONAL | 486,250 | 2% | ▲ | 6,200 |
| 2025-11-13 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 420,758 | 2% | ▼ | -17,600 |
| 2025-11-18 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 437,758 | 2% | ▲ | 17,000 |
| 2025-11-18 | 3791 | Barclays Capital Securities Ltd | 125,500 | 1% | ▲ | 10,100 |
| 2025-11-20 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 459,358 | 2% | ▲ | 21,600 |
| 2025-11-21 | 3791 | Barclays Capital Securities Ltd | 120,200 | 1% | ▼ | -5,300 |
| 2025-12-01 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 440,858 | 2% | ▼ | -18,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,049,300 | 112,700 | 325,600 | 300 | 723,700 | 112,400 |
| 2025-11-14 | 1,028,000 | 105,700 | 325,300 | 0 | 702,700 | 105,700 |
| 2025-11-21 | 993,200 | 110,400 | 301,700 | 0 | 691,500 | 110,400 |
| 2025-11-28 | 957,600 | 113,200 | 294,900 | 0 | 662,700 | 113,200 |