[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 223 | 223 | 215 | 215 | 93,400 | 69,400 | 96% | ▼▼ | 7777 | 0 | 3 | 86% | 0% |
| 20251017 | 229 | 229 | 220 | 220 | 98,600 | 54,900 | 96% | ▼ | 4717 | 0 | 19 | 83% | 2% |
| 20251020 | 221 | 226 | 219 | 223 | 49,200 | -49,400 | 101% | ▲ | 8882 | 0 | 6 | 84% | 4% |
| 20251022 | 225 | 226 | 222 | 223 | 24,000 | -12,400 | 99% | ▼ | 8228 | 0 | 4 | 84% | 4% |
| 20251029 | 226 | 230 | 220 | 223 | 86,700 | 5,800 | 99% | ▼▼ | 7777 | 0 | 11 | 94% | 4% |
| 20251021 | 221 | 227 | 221 | 225 | 36,400 | -12,800 | 101% | ▲▲ | 2252 | 0 | 5 | 85% | 5% |
| 20251024 | 217 | 231 | 217 | 225 | 183,200 | 89,800 | 105% | ▲ | 1171 | 0 | 2 | 91% | 5% |
| 20251028 | 237 | 237 | 225 | 225 | 80,900 | -277,800 | 95% | ▼ | 8528 | 0 | 0 | 95% | 5% |
| 20251107 | 228 | 229 | 220 | 226 | 62,500 | 22,100 | 99% | ▼▼ | 7777 | 0 | 5 | 95% | 5% |
| 20251117 | 228 | 229 | 212 | 227 | 226,100 | -232,800 | 100% | ▼▼ | 8858 | 0 | 0 | 93% | 6% |
| 20251030 | 229 | 236 | 222 | 228 | 127,900 | 41,200 | 102% | ▲ | 1111 | 0 | 10 | 96% | 6% |
| 20251114 | 228 | 243 | 226 | 228 | 458,900 | 278,900 | 94% | ▼ | 7777 | 0 | 0 | 94% | 6% |
| 20251106 | 230 | 233 | 228 | 229 | 40,400 | -12,000 | 98% | ▼ | 8228 | 0 | 6 | 97% | 7% |
| 20251031 | 228 | 233 | 228 | 230 | 78,100 | -49,800 | 101% | ▲▲ | 8282 | 0 | 9 | 97% | 7% |
| 20251110 | 225 | 232 | 225 | 231 | 19,100 | -43,400 | 102% | ▲ | 2282 | 0 | 3 | 97% | 7% |
| 20251104 | 226 | 233 | 226 | 233 | 49,700 | -28,400 | 101% | ▲▲▲ | 5882 | 0 | 8 | 98% | 8% |
| 20251105 | 228 | 234 | 227 | 233 | 52,400 | 2,700 | 100% | -- | 1114 | 0 | 7 | 98% | 8% |
| 20251111 | 233 | 233 | 226 | 233 | 23,000 | 3,900 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20251112 | 232 | 239 | 232 | 237 | 105,500 | 82,500 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251027 | 225 | 246 | 225 | 237 | 358,700 | 175,500 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 10% |
| 20251113 | 238 | 245 | 237 | 243 | 180,000 | 74,500 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
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 |
| 2025-10-30 | 3845 | UBS AG | 173,100 | 1% | ▼ | -8,100 |
| 2025-11-12 | 3845 | Barclays Capital Securities Ltd | 107,808 | 0% | ▼ | -31,400 |
| 2025-11-12 | 3845 | UBS AG | 153,800 | 1% | ▼ | -19,300 |
| 2025-10-27 | 3845 | Barclays Capital Securities Ltd | 139,208 | 1% | ▼ | -35,600 |
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 |
| 2025-10-24 | 1,297,800 | 0 | 1,042,400 | 0 | 255,400 | 0 |
| 2025-10-31 | 1,369,100 | 0 | 1,073,200 | 0 | 295,900 | 0 |
| 2025-11-07 | 1,400,300 | 0 | 1,086,200 | 0 | 314,100 | 0 |