[3912]モバファク:【スマホゲーム】位置情報機能を使った「位置ゲーム」に注力
Yahoo! 【スタンダード/25情報･通信業】 売上高:33170 当期純利益:6990 総資産:42180 時価:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,008 | 1,008 | 1,004 | 1,006 | 2,800 | -5,200 | 100% | ▲▲▲▲ | 8522 | 0 | 0 | 100% | 5% |
| 20250910 | 1,007 | 1,007 | 1,003 | 1,007 | 5,100 | 2,300 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 5% |
| 20250911 | 1,007 | 1,007 | 1,003 | 1,006 | 2,500 | -2,600 | 100% | ▼ | 5558 | 0 | 0 | 100% | 4% |
| 20250912 | 1,004 | 1,004 | 999 | 999 | 13,100 | 10,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250916 | 1,000 | 1,005 | 1,000 | 1,005 | 10,900 | -2,200 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250917 | 1,005 | 1,005 | 1,002 | 1,005 | 3,200 | -7,700 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250918 | 1,003 | 1,006 | 1,003 | 1,006 | 5,800 | 2,600 | 100% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250919 | 1,006 | 1,006 | 1,002 | 1,003 | 7,800 | 2,000 | 100% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20250922 | 1,004 | 1,006 | 1,002 | 1,005 | 8,000 | 200 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20250924 | 1,006 | 1,007 | 1,004 | 1,006 | 10,100 | 2,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250925 | 1,007 | 1,018 | 1,005 | 1,017 | 21,400 | 11,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250926 | 1,015 | 1,027 | 1,011 | 1,027 | 67,400 | 46,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250929 | 1,021 | 1,027 | 1,014 | 1,014 | 22,400 | -45,000 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20250930 | 1,018 | 1,018 | 1,011 | 1,011 | 7,900 | -14,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251001 | 1,010 | 1,014 | 981 | 983 | 18,600 | 10,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 998 | 1,008 | 984 | 998 | 5,100 | -13,500 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251003 | 998 | 998 | 992 | 992 | 2,100 | -3,000 | 99% | ▼ | 8258 | 0 | 0 | 97% | 1% |
| 20251006 | 1,006 | 1,006 | 995 | 1,002 | 7,700 | 5,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251007 | 997 | 1,010 | 997 | 999 | 9,000 | 1,300 | 100% | ▼ | 1177 | 0 | 0 | 97% | 2% |
| 20251008 | 999 | 1,009 | 999 | 1,002 | 3,400 | -5,600 | 100% | ▲ | 8222 | 0 | 0 | 98% | 2% |
| 20251009 | 1,001 | 1,003 | 999 | 1,000 | 4,100 | 700 | 100% | ▼ | 7417 | 0 | 0 | 97% | 2% |
| 20251010 | 999 | 1,000 | 997 | 999 | 35,500 | 31,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
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 | 106,300 | 2,600 | 77,700 | 0 | 28,600 | 2,600 |
| 2025-09-26 | 107,300 | 84,400 | 77,600 | 0 | 29,700 | 84,400 |
| 2025-09-19 | 107,500 | 14,700 | 77,300 | 0 | 30,200 | 14,700 |
| 2025-09-12 | 115,100 | 13,600 | 76,500 | 0 | 38,600 | 13,600 |