[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/情報･通信業】 売上高:20040 当期純利益:-1100 総資産:13920 時価:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 139 | 140 | 134 | 136 | 307,500 | 152,700 | 100% | -- | 1414 | 0 | 3 | 100% | 24% |
| 20250828 | 210 | 214 | 202 | 203 | 321,400 | -17,700 | 95% | ▼ | 8828 | 0 | 0 | 85% | 61% |
| 20250827 | 206 | 222 | 206 | 214 | 339,100 | -116,500 | 103% | ▲ | 2882 | 0 | 0 | 90% | 70% |
| 20250826 | 208 | 220 | 207 | 208 | 455,600 | -437,000 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 65% |
| 20250825 | 233 | 238 | 212 | 215 | 892,600 | -1,007,900 | 90% | ▼ | 8828 | 0 | 0 | 90% | 71% |
| 20250820 | 186 | 200 | 185 | 195 | 1,109,300 | -627,900 | 105% | ▲ | 2222 | 0 | 2 | 100% | 68% |
| 20250819 | 185 | 186 | 173 | 186 | 1,737,200 | -6,195,200 | 99% | ▼ | 8228 | 0 | 2 | 99% | 60% |
| 20250814 | 137 | 146 | 137 | 141 | 567,500 | 260,000 | 104% | ▲ | 1171 | 0 | 2 | 100% | 28% |
| 20250728 | 120 | 128 | 120 | 128 | 215,800 | 93,700 | 108% | ▲▲▲ | 1111 | 0 | 1 | 100% | 31% |
| 20250812 | 135 | 137 | 134 | 136 | 154,800 | 47,500 | 101% | ▲ | 7441 | 0 | 4 | 100% | 24% |
| 20250808 | 135 | 138 | 134 | 135 | 107,300 | -5,600 | 100% | -- | 2225 | 0 | 5 | 100% | 23% |
| 20250807 | 133 | 137 | 133 | 135 | 112,900 | -37,900 | 101% | ▲▲▲ | 2582 | 0 | 5 | 100% | 23% |
| 20250806 | 134 | 135 | 133 | 134 | 150,800 | -95,500 | 101% | ▲▲ | 2222 | 0 | 6 | 99% | 22% |
| 20250805 | 126 | 134 | 126 | 133 | 246,300 | 93,600 | 106% | ▲ | 1111 | 0 | 1 | 99% | 21% |
| 20250804 | 125 | 128 | 124 | 126 | 152,700 | 35,100 | 99% | ▼ | 7777 | 0 | 2 | 93% | 15% |
| 20250801 | 129 | 131 | 126 | 127 | 117,600 | -28,200 | 101% | ▲ | 2222 | 0 | 7 | 94% | 15% |
| 20250731 | 127 | 129 | 124 | 126 | 145,800 | -171,000 | 98% | ▼▼ | 8888 | 0 | 5 | 93% | 18% |
| 20250730 | 135 | 135 | 126 | 128 | 316,800 | -1,372,400 | 95% | ▼ | 8528 | 0 | 12 | 95% | 20% |
| 20250815 | 146 | 168 | 142 | 151 | 1,399,300 | 831,800 | 107% | ▲▲ | 1111 | 40 | 2 | 100% | 34% |
| 20250821 | 195 | 243 | 195 | 230 | 4,118,000 | 3,008,700 | 118% | ▲▲ | 1111 | 40 | 1 | 100% | 95% |
| 20250818 | 153 | 198 | 153 | 188 | 7,932,400 | 6,533,100 | 125% | ▲▲▲ | 1111 | 41 | 1 | 100% | 66% |
| 20250729 | 126 | 147 | 126 | 135 | 1,689,200 | 1,473,400 | 105% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 27% |
| 20250822 | 230 | 248 | 225 | 238 | 1,900,500 | -2,217,500 | 103% | ▲▲▲ | 2222 | 42 | 0 | 100% | 100% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3845 | モルガン・スタンレーMUFG証券株式会社 | 112,000 | 1% | ▲ | |
| 2025-08-18 | 3845 | Nomura International plc | 145,600 | 1% | ▲ | |
| 2025-08-19 | 3845 | モルガン・スタンレーMUFG証券株式会社 | 140,000 | 1% | ▲ | 28,000 |
| 2025-08-20 | 3845 | モルガン・スタンレーMUFG証券株式会社 | 52,600 | 0% | ▼ | -87,400 |
| 2025-08-20 | 3845 | Nomura International plc | 58,900 | 0% | ▼ | -86,700 |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 817,300 | 0 | 506,900 | 0 | 310,400 | 0 |
| 2025-08-08 | 701,700 | 0 | 411,200 | 0 | 290,500 | 0 |
| 2025-08-15 | 1,014,800 | 0 | 475,900 | 0 | 538,900 | 0 |
| 2025-08-22 | 1,301,400 | 5,300 | 598,000 | 5,300 | 703,400 | 0 |