[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:280億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,369 | 1,387 | 1,369 | 1,384 | 66,400 | -56,300 | 101% | ▲ | 8282 | 0 | 9 | 91% | 1% |
| 20251210 | 1,381 | 1,393 | 1,365 | 1,393 | 81,700 | -150,700 | 101% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251212 | 1,397 | 1,410 | 1,381 | 1,393 | 85,200 | -3,700 | 100% | ▼ | 5228 | 51 | 0 | 97% | 5% |
| 20251211 | 1,376 | 1,410 | 1,374 | 1,396 | 88,900 | 7,200 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 6% |
| 20251128 | 1,430 | 1,440 | 1,410 | 1,415 | 89,600 | -13,000 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20251201 | 1,440 | 1,448 | 1,421 | 1,429 | 92,100 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251121 | 1,378 | 1,404 | 1,378 | 1,395 | 93,800 | -37,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251215 | 1,386 | 1,412 | 1,386 | 1,389 | 102,500 | 17,300 | 100% | ▼▼ | 1177 | 0 | 0 | 96% | 5% |
| 20251127 | 1,384 | 1,428 | 1,382 | 1,427 | 102,600 | 36,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251205 | 1,365 | 1,394 | 1,346 | 1,383 | 117,600 | -52,000 | 102% | ▲▲ | 2222 | 0 | 2 | 96% | 5% |
| 20251125 | 1,406 | 1,406 | 1,364 | 1,376 | 122,700 | 28,900 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251119 | 1,396 | 1,433 | 1,382 | 1,383 | 129,500 | -39,400 | 99% | ▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20251120 | 1,402 | 1,408 | 1,380 | 1,380 | 131,100 | 1,600 | 100% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20251114 | 1,425 | 1,455 | 1,408 | 1,412 | 135,200 | 74,600 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 1% |
| 20251117 | 1,412 | 1,429 | 1,392 | 1,429 | 144,400 | 9,200 | 101% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251208 | 1,390 | 1,445 | 1,390 | 1,443 | 168,400 | 50,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251118 | 1,425 | 1,425 | 1,381 | 1,391 | 168,900 | 24,500 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251204 | 1,324 | 1,366 | 1,306 | 1,356 | 169,600 | -92,900 | 103% | ▲ | 8282 | 0 | 3 | 94% | 3% |
| 20251202 | 1,417 | 1,434 | 1,353 | 1,353 | 199,200 | 107,100 | 95% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251209 | 1,423 | 1,443 | 1,380 | 1,381 | 232,400 | 64,000 | 96% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251203 | 1,354 | 1,370 | 1,303 | 1,322 | 262,500 | 63,300 | 98% | ▼▼ | 7777 | 0 | 4 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 3791 | Barclays Capital Securities Ltd | 120,200 | 1% | ▼ | -5,300 |
| 2025-12-05 | 3791 | Barclays Capital Securities Ltd | 119,551 | 1% | ▼ | -2,600 |
| 2025-12-05 | 3791 | GOLDMAN SACHS INTERNATIONAL | 495,650 | 2% | ▼ | -12,200 |
| 2025-12-05 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 487,558 | 2% | ▲ | 20,100 |
| 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 |
| 2025-12-08 | 3791 | GOLDMAN SACHS INTERNATIONAL | 482,750 | 2% | ▼ | -12,900 |
| 2025-12-08 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 469,558 | 2% | ▼ | -18,000 |
| 2025-11-18 | 3791 | Barclays Capital Securities Ltd | 125,500 | 1% | ▲ | 10,100 |
| 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 |
| 2025-12-02 | 3791 | Barclays Capital Securities Ltd | 122,151 | 1% | ▲ | 1,951 |
| 2025-12-02 | 3791 | GOLDMAN SACHS INTERNATIONAL | 507,850 | 3% | ▲ | 21,600 |
| 2025-12-02 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 459,458 | 2% | ▲ | 18,600 |
| 2025-12-09 | 3791 | GOLDMAN SACHS INTERNATIONAL | 503,350 | 2% | ▲ | 20,600 |
| 2025-12-03 | 3791 | モルガン・スタンレーMUFG証券株式会社 | 467,458 | 2% | ▲ | 8,000 |
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 | 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 |
| 2025-12-05 | 981,800 | 121,200 | 327,600 | 100 | 654,200 | 121,100 |