[3845]アイフリーク:【コンテンツ】絵本アプリや知育アプリ
Yahoo! 【スタンダード/25情報･通信業】 売上高:20040 当期純利益:-1100 総資産:13920 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 247 | 257 | 242 | 246 | 262,800 | -110,800 | 98% | ▼▼ | 8288 | 0 | 0 | 87% | 21% |
| 20250929 | 247 | 250 | 227 | 229 | 464,400 | 201,600 | 93% | ▼▼▼ | 7747 | 24 | 0 | 81% | 2% |
| 20250930 | 227 | 232 | 206 | 217 | 636,500 | 172,100 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20251001 | 217 | 231 | 217 | 230 | 200,200 | -436,300 | 106% | ▲ | 8282 | 0 | 1 | 81% | 6% |
| 20251002 | 228 | 230 | 222 | 223 | 165,100 | -35,100 | 97% | ▼ | 8228 | 0 | 0 | 79% | 3% |
| 20251003 | 223 | 230 | 218 | 228 | 79,900 | -85,200 | 102% | ▲ | 5882 | 0 | 16 | 81% | 5% |
| 20251006 | 224 | 228 | 212 | 218 | 212,400 | 132,500 | 96% | ▼ | 7717 | 0 | 15 | 77% | 0% |
| 20251007 | 216 | 226 | 215 | 217 | 84,900 | -127,500 | 100% | ▼▼ | 8288 | 0 | 7 | 77% | 0% |
| 20251008 | 217 | 223 | 216 | 222 | 116,000 | 31,100 | 102% | ▲ | 7111 | 0 | 6 | 78% | 2% |
| 20251009 | 225 | 225 | 215 | 217 | 133,700 | 17,700 | 98% | ▼ | 1717 | 0 | 12 | 77% | 0% |
| 20251010 | 217 | 225 | 217 | 222 | 110,700 | -23,000 | 102% | ▲ | 5282 | 0 | 4 | 78% | 2% |
| 20251014 | 219 | 224 | 214 | 215 | 101,700 | -9,000 | 97% | ▼ | 8828 | 0 | 10 | 76% | 0% |
| 20251015 | 219 | 232 | 219 | 222 | 73,200 | -28,500 | 103% | ▲ | 2252 | 0 | 9 | 78% | 3% |
| 20251016 | 222 | 229 | 222 | 229 | 43,700 | -29,500 | 103% | ▲▲ | 8222 | 0 | 8 | 84% | 7% |
| 20251017 | 229 | 229 | 220 | 220 | 98,600 | 54,900 | 96% | ▼ | 4717 | 0 | 0 | 83% | 2% |
| 20251020 | 221 | 226 | 219 | 223 | 49,200 | -49,400 | 101% | ▲ | 8882 | 0 | 6 | 84% | 4% |
| 20251021 | 221 | 227 | 221 | 225 | 36,400 | -12,800 | 101% | ▲▲ | 2252 | 0 | 5 | 85% | 5% |
| 20251022 | 225 | 226 | 222 | 223 | 24,000 | -12,400 | 99% | ▼ | 8228 | 0 | 4 | 84% | 4% |
| 20251023 | 223 | 223 | 215 | 215 | 93,400 | 69,400 | 96% | ▼▼ | 7777 | 0 | 3 | 86% | 0% |
| 20251024 | 217 | 231 | 217 | 225 | 183,200 | 89,800 | 105% | ▲ | 1171 | 0 | 2 | 91% | 5% |
| 20251027 | 225 | 246 | 225 | 237 | 358,700 | 175,500 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3845 | Barclays Capital Securities Ltd | 174,808 | 1% | ▲ | 35,000 |
| 2025-10-08 | 3845 | UBS AG | 181,200 | 1% | ▲ | 6,500 |
| 2025-10-07 | 3845 | Barclays Capital Securities Ltd | 139,808 | 1% | ▲ | 7,500 |
| 2025-10-07 | 3845 | UBS AG | 174,700 | 1% | ▼ | -4,900 |
| 2025-10-03 | 3845 | UBS AG | 179,600 | 1% | ▲ | 7,200 |
| 2025-10-01 | 3845 | Barclays Capital Securities Ltd | 132,308 | 1% | ▲ | 23,700 |
| 2025-09-30 | 3845 | Nomura International plc | 66,700 | 0% | ▼ | -80,900 |
| 2025-09-30 | 3845 | Barclays Capital Securities Ltd | 108,608 | 0% | ▼ | -23,700 |
| 2025-09-30 | 3845 | UBS AG | 172,400 | 1% | ▼ | -13,500 |
| 2025-09-29 | 3845 | Barclays Capital Securities Ltd | 132,308 | 1% | ▼ | -43,300 |
| 2025-09-29 | 3845 | Nomura International plc | 147,600 | 1% | ▼ | -8,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1,278,000 | 0 | 1,011,100 | 0 | 266,900 | 0 |
| 2025-10-10 | 1,278,600 | 0 | 1,014,300 | 0 | 264,300 | 0 |
| 2025-10-03 | 1,292,400 | 0 | 988,800 | 0 | 303,600 | 0 |
| 2025-09-26 | 1,441,400 | 0 | 924,600 | 0 | 516,800 | 0 |