[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:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 1,171 | 1,171 | 1,133 | 1,156 | 41,600 | 20,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260323 | 1,167 | 1,171 | 1,152 | 1,162 | 22,100 | 6,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260305 | 1,162 | 1,182 | 1,161 | 1,163 | 22,000 | -19,600 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260327 | 1,197 | 1,198 | 1,165 | 1,165 | 61,500 | 44,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260324 | 1,170 | 1,200 | 1,167 | 1,180 | 13,300 | -8,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260303 | 1,191 | 1,191 | 1,171 | 1,182 | 20,700 | -16,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20260309 | 1,179 | 1,182 | 1,151 | 1,182 | 26,100 | 9,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260319 | 1,201 | 1,209 | 1,182 | 1,182 | 15,900 | 1,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260306 | 1,168 | 1,194 | 1,158 | 1,194 | 16,200 | -5,800 | 103% | ▲▲ | 2822 | 0 | 0 | 99% | 5% |
| 20260302 | 1,215 | 1,215 | 1,182 | 1,196 | 36,700 | 30,400 | 99% | ▼ | 7717 | 0 | 0 | 94% | 5% |
| 20260326 | 1,206 | 1,206 | 1,186 | 1,197 | 17,400 | 7,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260317 | 1,213 | 1,214 | 1,198 | 1,200 | 7,300 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260325 | 1,174 | 1,204 | 1,174 | 1,201 | 10,400 | -2,900 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260225 | 1,210 | 1,210 | 1,192 | 1,202 | 13,200 | -22,300 | 100% | ▼ | 8228 | 0 | 0 | 94% | 10% |
| 20260316 | 1,220 | 1,220 | 1,204 | 1,205 | 5,600 | -6,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260313 | 1,203 | 1,210 | 1,200 | 1,207 | 11,700 | 5,200 | 100% | -- | 7774 | 0 | 0 | 99% | 6% |
| 20260312 | 1,211 | 1,216 | 1,202 | 1,207 | 6,500 | -10,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260224 | 1,185 | 1,213 | 1,185 | 1,207 | 35,500 | 27,700 | 103% | ▲▲▲ | 1111 | 0 | 0 | 95% | 12% |
| 20260226 | 1,220 | 1,224 | 1,205 | 1,211 | 22,400 | 9,200 | 101% | ▲ | 1111 | 0 | 0 | 95% | 11% |
| 20260310 | 1,188 | 1,212 | 1,183 | 1,212 | 14,400 | -11,700 | 103% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260227 | 1,207 | 1,218 | 1,205 | 1,212 | 6,300 | -16,100 | 100% | ▲▲ | 8582 | 0 | 0 | 95% | 6% |
| 20260318 | 1,208 | 1,219 | 1,198 | 1,215 | 14,900 | 7,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20260311 | 1,214 | 1,235 | 1,214 | 1,217 | 16,800 | 2,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 112,900 | 3,900 | 57,500 | 0 | 55,400 | 3,900 |
| 2026-03-06 | 119,600 | 4,900 | 67,000 | 0 | 52,600 | 4,900 |
| 2026-03-13 | 98,100 | 5,400 | 51,700 | 0 | 46,400 | 5,400 |
| 2026-03-19 | 96,500 | 5,700 | 49,500 | 0 | 47,000 | 5,700 |