[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:101億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 1,142 | 1,175 | 1,133 | 1,164 | 51,700 | -76,700 | 102% | ▲ | 8882 | 0 | 0 | 91% | 8% |
| 20260203 | 1,279 | 1,279 | 1,244 | 1,253 | 26,100 | -56,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20260202 | 1,271 | 1,298 | 1,241 | 1,274 | 82,300 | -51,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260209 | 1,175 | 1,175 | 1,162 | 1,167 | 17,400 | -34,300 | 100% | ▲▲ | 5222 | 0 | 0 | 92% | 9% |
| 20260113 | 1,092 | 1,093 | 1,078 | 1,080 | 3,900 | -27,500 | 100% | ▲ | 2222 | 0 | 13 | 97% | 5% |
| 20260130 | 1,194 | 1,250 | 1,194 | 1,250 | 134,200 | -21,200 | 106% | ▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260119 | 1,107 | 1,109 | 1,093 | 1,106 | 9,100 | -8,300 | 101% | ▲▲▲ | 2222 | 0 | 9 | 99% | 3% |
| 20260127 | 1,092 | 1,092 | 1,077 | 1,091 | 4,600 | -6,200 | 101% | ▲ | 8882 | 0 | 3 | 97% | 1% |
| 20260123 | 1,079 | 1,083 | 1,079 | 1,083 | 400 | -4,700 | 100% | ▲ | 8882 | 0 | 5 | 97% | 1% |
| 20260121 | 1,084 | 1,084 | 1,080 | 1,083 | 2,400 | -3,700 | 100% | ▼▼ | 8888 | 0 | 7 | 97% | 1% |
| 20260210 | 1,171 | 1,174 | 1,160 | 1,163 | 13,700 | -3,700 | 100% | ▼ | 8888 | 0 | 0 | 91% | 8% |
| 20260120 | 1,111 | 1,111 | 1,085 | 1,087 | 6,100 | -3,000 | 98% | ▼ | 2828 | 0 | 8 | 97% | 1% |
| 20260212 | 1,174 | 1,174 | 1,158 | 1,164 | 10,900 | -2,800 | 100% | ▲ | 5822 | 0 | 0 | 91% | 8% |
| 20260115 | 1,078 | 1,083 | 1,070 | 1,083 | 7,400 | -1,700 | 101% | ▲ | 8282 | 0 | 11 | 97% | 1% |
| 20260128 | 1,099 | 1,099 | 1,087 | 1,088 | 6,700 | 2,100 | 100% | ▼ | 1117 | 0 | 2 | 97% | 1% |
| 20260122 | 1,082 | 1,091 | 1,080 | 1,081 | 5,100 | 2,700 | 100% | ▼▼▼ | 1477 | 0 | 6 | 97% | 1% |
| 20260213 | 1,164 | 1,165 | 1,140 | 1,140 | 14,700 | 3,800 | 98% | ▼ | 7777 | 0 | 0 | 89% | 5% |
| 20260204 | 1,245 | 1,268 | 1,239 | 1,244 | 30,900 | 4,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 16% |
| 20260114 | 1,080 | 1,084 | 1,068 | 1,075 | 9,100 | 5,200 | 100% | ▼ | 7777 | 0 | 12 | 96% | 4% |
| 20260116 | 1,083 | 1,098 | 1,073 | 1,098 | 17,400 | 10,000 | 101% | ▲▲ | 1111 | 0 | 10 | 98% | 2% |
| 20260126 | 1,100 | 1,100 | 1,081 | 1,081 | 10,800 | 10,400 | 100% | ▼ | 1117 | 0 | 4 | 97% | 1% |
| 20260205 | 1,169 | 1,190 | 1,138 | 1,146 | 128,400 | 97,500 | 92% | ▼▼▼ | 7777 | 24 | 0 | 90% | 7% |
| 20260129 | 1,088 | 1,226 | 1,075 | 1,183 | 155,400 | 148,700 | 109% | ▲ | 1771 | 10 | 1 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 100,100 | 2,300 | 49,100 | 0 | 51,000 | 2,300 |
| 2026-01-23 | 97,800 | 3,500 | 46,900 | 0 | 50,900 | 3,500 |
| 2026-01-30 | 133,100 | 8,700 | 55,700 | 0 | 77,400 | 8,700 |
| 2026-02-06 | 114,900 | 4,400 | 52,600 | 0 | 62,300 | 4,400 |