[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 218 | 226 | 216 | 226 | 218,000 | -551,100 | 101% | ▲ | 8882 | 0 | 2 | 95% | 66% |
| 20250909 | 224 | 240 | 224 | 231 | 304,600 | 86,600 | 102% | ▲▲ | 1111 | 0 | 3 | 97% | 70% |
| 20250910 | 230 | 232 | 224 | 232 | 123,800 | -180,800 | 100% | ▲▲▲ | 8522 | 0 | 2 | 97% | 65% |
| 20250911 | 232 | 256 | 232 | 247 | 620,200 | 496,400 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 64% |
| 20250912 | 255 | 276 | 246 | 259 | 1,136,400 | 516,200 | 105% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 39% |
| 20250916 | 266 | 287 | 257 | 283 | 717,500 | -418,900 | 109% | ▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 52% |
| 20250917 | 281 | 282 | 267 | 272 | 496,500 | -221,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 39% |
| 20250918 | 274 | 278 | 257 | 266 | 478,500 | -18,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 31% |
| 20250919 | 266 | 283 | 247 | 247 | 956,700 | 478,200 | 93% | ▼▼▼ | 1777 | 24 | 0 | 87% | 22% |
| 20250922 | 255 | 262 | 250 | 254 | 215,400 | -741,300 | 103% | ▲ | 8282 | 0 | 0 | 90% | 25% |
| 20250924 | 255 | 267 | 254 | 264 | 244,100 | 28,700 | 104% | ▲▲ | 1141 | 0 | 0 | 93% | 30% |
| 20250925 | 260 | 260 | 240 | 251 | 373,600 | 129,500 | 95% | ▼ | 7717 | 0 | 0 | 89% | 24% |
| 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 | 0 | 81% | 5% |
| 20251006 | 224 | 228 | 212 | 218 | 212,400 | 132,500 | 96% | ▼ | 7717 | 0 | 0 | 77% | 0% |
| 20251007 | 216 | 226 | 215 | 217 | 84,900 | -127,500 | 100% | ▼▼ | 8288 | 0 | 0 | 77% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-25 | 3845 | UBS AG | 185,900 | 1% | ▲ | 36,000 |
| 2025-09-22 | 3845 | Barclays Capital Securities Ltd | 175,608 | 1% | ▼ | -11,600 |
| 2025-09-19 | 3845 | Barclays Capital Securities Ltd | 187,208 | 1% | ▲ | 35,700 |
| 2025-09-19 | 3845 | Nomura International plc | 156,300 | 1% | ▼ | -48,700 |
| 2025-09-17 | 3845 | Barclays Capital Securities Ltd | 151,508 | 1% | ▲ | 29,200 |
| 2025-09-17 | 3845 | Nomura International plc | 205,000 | 1% | ▲ | 25,100 |
| 2025-09-16 | 3845 | Barclays Capital Securities Ltd | 122,308 | 1% | ▲ | |
| 2025-09-16 | 3845 | Nomura International plc | 179,900 | 1% | ▲ | 43,700 |
| 2025-09-16 | 3845 | UBS AG | 149,900 | 1% | ▼ | -27,000 |
| 2025-09-12 | 3845 | UBS AG | 176,900 | 1% | ▲ | |
| 2025-09-12 | 3845 | Nomura International plc | 136,200 | 1% | ▲ | 33,000 |
| 2025-09-09 | 3845 | Nomura International plc | 103,200 | 0% | ▼ | -18,400 |
| 2025-09-08 | 3845 | UBS AG | 120,500 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,292,400 | 0 | 988,800 | 0 | 303,600 | 0 |
| 2025-09-26 | 1,441,400 | 0 | 924,600 | 0 | 516,800 | 0 |
| 2025-09-19 | 1,632,900 | 0 | 953,300 | 0 | 679,600 | 0 |
| 2025-09-12 | 1,539,400 | 0 | 840,700 | 0 | 698,700 | 0 |