[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 1,145 | 1,151 | 1,141 | 1,146 | 5,500 | -20,000 | 100% | ▼▼▼▼ | 8288 | 0 | 8 | 94% | 0% |
| 20260330 | 1,153 | 1,169 | 1,133 | 1,148 | 25,500 | -36,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260323 | 1,167 | 1,171 | 1,152 | 1,162 | 22,100 | 6,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260402 | 1,188 | 1,188 | 1,161 | 1,168 | 8,400 | -19,100 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260327 | 1,197 | 1,198 | 1,165 | 1,165 | 61,500 | 44,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260319 | 1,201 | 1,209 | 1,182 | 1,182 | 15,900 | 1,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260403 | 1,173 | 1,177 | 1,170 | 1,177 | 1,900 | -6,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20260401 | 1,160 | 1,191 | 1,145 | 1,181 | 27,500 | 22,000 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260324 | 1,170 | 1,200 | 1,167 | 1,180 | 13,300 | -8,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260326 | 1,206 | 1,206 | 1,186 | 1,197 | 17,400 | 7,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260406 | 1,179 | 1,190 | 1,168 | 1,188 | 8,200 | 6,300 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 4% |
| 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% |
| 20260325 | 1,174 | 1,204 | 1,174 | 1,201 | 10,400 | -2,900 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 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% |
| 20260318 | 1,208 | 1,219 | 1,198 | 1,215 | 14,900 | 7,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 96,500 | 5,700 | 49,500 | 0 | 47,000 | 5,700 |
| 2026-03-27 | 89,200 | 62,700 | 44,900 | 0 | 44,300 | 62,700 |
| 2026-04-03 | 89,400 | 4,900 | 46,000 | 0 | 43,400 | 4,900 |
| 2026-04-10 | 84,900 | 4,800 | 44,800 | 0 | 40,100 | 4,800 |