[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:99億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 996 | 1,009 | 996 | 1,004 | 5,000 | -5,300 | 101% | ▲▲ | 8882 | 0 | 19 | 98% | 1% |
| 20251216 | 1,082 | 1,089 | 1,078 | 1,078 | 22,700 | -18,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251212 | 1,025 | 1,029 | 1,025 | 1,029 | 2,300 | -100 | 100% | ▲ | 2222 | 0 | 3 | 99% | 3% |
| 20251211 | 1,020 | 1,024 | 1,019 | 1,024 | 2,400 | -1,100 | 100% | -- | 5885 | 0 | 3 | 98% | 3% |
| 20251210 | 1,023 | 1,024 | 1,020 | 1,024 | 3,500 | 1,700 | 100% | ▲▲ | 4111 | 0 | 4 | 98% | 3% |
| 20251209 | 1,018 | 1,024 | 1,018 | 1,023 | 1,800 | -3,300 | 100% | ▲ | 8282 | 0 | 5 | 98% | 3% |
| 20251208 | 1,022 | 1,025 | 1,017 | 1,019 | 5,100 | 2,100 | 100% | ▼ | 1117 | 0 | 6 | 98% | 2% |
| 20251205 | 1,016 | 1,022 | 1,016 | 1,020 | 3,000 | -5,800 | 100% | ▲ | 8282 | 0 | 7 | 98% | 2% |
| 20251204 | 1,023 | 1,023 | 1,008 | 1,016 | 8,800 | 2,500 | 99% | ▼▼ | 7777 | 0 | 8 | 97% | 2% |
| 20251203 | 1,033 | 1,033 | 1,021 | 1,025 | 6,300 | 5,000 | 99% | ▼ | 7777 | 0 | 11 | 98% | 3% |
| 20251202 | 1,040 | 1,041 | 1,035 | 1,035 | 1,300 | -53,500 | 100% | ▲ | 8282 | 0 | 12 | 99% | 4% |
| 20251201 | 1,045 | 1,045 | 1,032 | 1,033 | 54,800 | 47,400 | 99% | ▼ | 7717 | 0 | 13 | 99% | 4% |
| 20251128 | 1,041 | 1,049 | 1,039 | 1,044 | 7,400 | -2,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 5% |
| 20251127 | 1,026 | 1,039 | 1,026 | 1,037 | 9,900 | 3,900 | 101% | ▲▲▲▲ | 1171 | 0 | 14 | 100% | 5% |
| 20251126 | 1,033 | 1,033 | 1,023 | 1,026 | 6,000 | -5,000 | 100% | ▲▲▲ | 2222 | 0 | 16 | 100% | 4% |
| 20251125 | 1,010 | 1,030 | 1,010 | 1,023 | 11,000 | 2,100 | 101% | ▲▲ | 1111 | 0 | 15 | 100% | 3% |
| 20251121 | 1,007 | 1,025 | 1,002 | 1,010 | 8,900 | -300 | 100% | ▲ | 5882 | 0 | 16 | 100% | 2% |
| 20251120 | 1,010 | 1,025 | 1,004 | 1,007 | 9,200 | -44,600 | 100% | ▼ | 2228 | 0 | 17 | 99% | 2% |
| 20251119 | 1,001 | 1,010 | 999 | 1,010 | 53,800 | 48,800 | 101% | ▲▲▲ | 1111 | 0 | 18 | 98% | 2% |
| 20251117 | 1,001 | 1,012 | 999 | 999 | 10,300 | 6,600 | 100% | ▲ | 1141 | 0 | 20 | 97% | 1% |
| 20251217 | 1,090 | 1,125 | 1,068 | 1,117 | 74,600 | 51,900 | 104% | ▲▲▲▲ | 1711 | 10 | 0 | 100% | 11% |
| 20251215 | 1,043 | 1,082 | 1,037 | 1,076 | 41,600 | 39,300 | 105% | ▲▲ | 1111 | 20 | 3 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 111,100 | 3,200 | 84,400 | 0 | 26,700 | 3,200 |
| 2025-11-28 | 105,700 | 2,500 | 83,600 | 0 | 22,100 | 2,500 |
| 2025-12-05 | 101,500 | 2,400 | 82,800 | 0 | 18,700 | 2,400 |
| 2025-12-12 | 100,500 | 2,700 | 82,700 | 0 | 17,800 | 2,700 |