[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 1,189 | 1,197 | 1,187 | 1,190 | 6,300 | -1,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260408 | 1,190 | 1,199 | 1,190 | 1,195 | 4,200 | -2,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260409 | 1,197 | 1,205 | 1,192 | 1,205 | 11,900 | 7,700 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260410 | 1,207 | 1,221 | 1,200 | 1,200 | 13,500 | 1,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260413 | 1,200 | 1,212 | 1,189 | 1,205 | 25,200 | 11,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20260414 | 1,207 | 1,209 | 1,198 | 1,198 | 3,200 | -22,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260415 | 1,205 | 1,205 | 1,198 | 1,200 | 2,600 | -600 | 100% | ▲ | 8582 | 0 | 0 | 99% | 5% |
| 20260416 | 1,198 | 1,222 | 1,198 | 1,200 | 14,600 | 12,000 | 100% | -- | 1474 | 0 | 0 | 100% | 5% |
| 20260417 | 1,200 | 1,205 | 1,198 | 1,205 | 1,700 | -12,900 | 100% | ▲ | 8522 | 0 | 0 | 100% | 5% |
| 20260420 | 1,202 | 1,210 | 1,201 | 1,205 | 9,300 | 7,600 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20260421 | 1,202 | 1,212 | 1,202 | 1,208 | 3,500 | -5,800 | 100% | ▲ | 2252 | 0 | 0 | 100% | 5% |
| 20260422 | 1,210 | 1,226 | 1,208 | 1,219 | 13,100 | 9,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260423 | 1,225 | 1,255 | 1,220 | 1,220 | 31,100 | 18,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260424 | 1,250 | 1,250 | 1,197 | 1,201 | 73,500 | 42,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260427 | 1,202 | 1,209 | 1,149 | 1,177 | 46,400 | -27,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260428 | 1,185 | 1,185 | 1,162 | 1,162 | 8,900 | -37,500 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20260430 | 1,162 | 1,163 | 1,147 | 1,162 | 22,900 | 14,000 | 100% | -- | 7774 | 0 | 0 | 95% | 0% |
| 20260501 | 1,166 | 1,166 | 1,158 | 1,158 | 6,400 | -16,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260507 | 1,158 | 1,162 | 1,155 | 1,157 | 4,900 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260508 | 1,152 | 1,161 | 1,147 | 1,147 | 6,000 | 1,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 78,600 | 4,400 | 46,000 | 0 | 32,600 | 4,400 |
| 2026-04-24 | 83,100 | 5,700 | 46,100 | 0 | 37,000 | 5,700 |
| 2026-04-17 | 86,800 | 4,900 | 44,900 | 0 | 41,900 | 4,900 |
| 2026-04-10 | 84,900 | 4,800 | 44,800 | 0 | 40,100 | 4,800 |