[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:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 230 | 248 | 225 | 238 | 1,900,500 | -2,217,500 | 103% | ▲▲▲ | 2222 | 42 | 15 | 100% | 100% |
| 20250916 | 266 | 287 | 257 | 283 | 717,500 | -418,900 | 109% | ▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 52% |
| 20250912 | 255 | 276 | 246 | 259 | 1,136,400 | 516,200 | 105% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 39% |
| 20250901 | 223 | 248 | 222 | 239 | 848,800 | 66,700 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 90% |
| 20250821 | 195 | 243 | 195 | 230 | 4,118,000 | 3,008,700 | 118% | ▲▲ | 1111 | 40 | 1 | 100% | 95% |
| 20250911 | 232 | 256 | 232 | 247 | 620,200 | 496,400 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 64% |
| 20250902 | 237 | 243 | 234 | 236 | 289,800 | -559,000 | 99% | ▼ | 8228 | 0 | 9 | 99% | 77% |
| 20250903 | 230 | 235 | 226 | 232 | 284,000 | -5,800 | 98% | ▼▼ | 8888 | 0 | 7 | 97% | 73% |
| 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% |
| 20250917 | 281 | 282 | 267 | 272 | 496,500 | -221,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 39% |
| 20250829 | 202 | 227 | 202 | 226 | 782,100 | 460,700 | 111% | ▲ | 1471 | 10 | 1 | 95% | 79% |
| 20250908 | 218 | 226 | 216 | 226 | 218,000 | -551,100 | 101% | ▲ | 8882 | 0 | 2 | 95% | 66% |
| 20250904 | 225 | 229 | 219 | 224 | 224,300 | -59,700 | 97% | ▼▼▼ | 8888 | 0 | 6 | 94% | 66% |
| 20250918 | 274 | 278 | 257 | 266 | 478,500 | -18,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 31% |
| 20250905 | 225 | 236 | 217 | 224 | 769,100 | 544,800 | 100% | -- | 1744 | 0 | 5 | 94% | 66% |
| 20250827 | 206 | 222 | 206 | 214 | 339,100 | -116,500 | 103% | ▲ | 2882 | 0 | 3 | 90% | 70% |
| 20250825 | 233 | 238 | 212 | 215 | 892,600 | -1,007,900 | 90% | ▼ | 8828 | 0 | 14 | 90% | 71% |
| 20250826 | 208 | 220 | 207 | 208 | 455,600 | -437,000 | 97% | ▼▼ | 8888 | 0 | 4 | 87% | 65% |
| 20250919 | 266 | 283 | 247 | 247 | 956,700 | 478,200 | 93% | ▼▼▼ | 1777 | 24 | 0 | 87% | 22% |
| 20250828 | 210 | 214 | 202 | 203 | 321,400 | -17,700 | 95% | ▼ | 8828 | 0 | 2 | 85% | 61% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 3845 | JANE STREET GLOBAL TRADING, LLC | 122,194 | 1% | ▲ | |
| 2025-08-25 | 3845 | JANE STREET GLOBAL TRADING, LLC | 94,894 | 0% | ▼ | -27,300 |
| 2025-08-25 | 3845 | Nomura International plc | 121,200 | 1% | ▲ | |
| 2025-08-27 | 3845 | Nomura International plc | 93,500 | 0% | ▼ | -27,700 |
| 2025-08-29 | 3845 | Nomura International plc | 119,900 | 1% | ▲ | |
| 2025-09-01 | 3845 | Nomura International plc | 93,600 | 0% | ▼ | -26,300 |
| 2025-09-04 | 3845 | Nomura International plc | 121,600 | 1% | ▲ | 28,000 |
| 2025-09-08 | 3845 | UBS AG | 120,500 | 1% | ▲ | |
| 2025-09-09 | 3845 | Nomura International plc | 103,200 | 0% | ▼ | -18,400 |
| 2025-09-12 | 3845 | Nomura International plc | 136,200 | 1% | ▲ | 33,000 |
| 2025-09-12 | 3845 | UBS AG | 176,900 | 1% | ▲ | |
| 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 |
| 2025-09-17 | 3845 | Barclays Capital Securities Ltd | 151,508 | 1% | ▲ | 29,200 |
| 2025-09-17 | 3845 | Nomura International plc | 205,000 | 1% | ▲ | 25,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,301,400 | 5,300 | 598,000 | 5,300 | 703,400 | 0 |
| 2025-08-29 | 1,248,700 | 0 | 586,700 | 0 | 662,000 | 0 |
| 2025-09-05 | 1,470,000 | 0 | 812,300 | 0 | 657,700 | 0 |
| 2025-09-12 | 1,539,400 | 0 | 840,700 | 0 | 698,700 | 0 |