[3932]アカツキ:【スマホゲーム】IPプロデュース、スタートアップへの投資・支援
Yahoo! 【プライム/25情報･通信業】 売上高:236520 当期純利益:16460 総資産:546320 時価:382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,646 | 2,680 | 2,642 | 2,671 | 39,100 | 15,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251111 | 2,696 | 2,705 | 2,666 | 2,695 | 48,000 | 8,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251112 | 2,695 | 2,778 | 2,688 | 2,724 | 110,400 | 62,400 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251113 | 2,762 | 2,773 | 2,643 | 2,731 | 149,700 | 39,300 | 100% | ▲▲▲▲▲ | 7711 | 0 | 0 | 100% | 6% |
| 20251114 | 2,719 | 2,733 | 2,643 | 2,652 | 97,900 | -51,800 | 97% | ▼ | 8588 | 0 | 0 | 97% | 3% |
| 20251117 | 2,641 | 2,661 | 2,593 | 2,596 | 61,800 | -36,100 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251118 | 2,574 | 2,591 | 2,543 | 2,543 | 54,800 | -7,000 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251119 | 2,519 | 2,579 | 2,519 | 2,532 | 38,700 | -16,100 | 100% | ▼▼▼▼ | 8888 | 0 | 5 | 93% | 0% |
| 20251120 | 2,535 | 2,575 | 2,535 | 2,551 | 32,800 | -5,900 | 101% | ▲ | 8222 | 0 | 4 | 93% | 1% |
| 20251121 | 2,520 | 2,620 | 2,520 | 2,620 | 46,700 | 13,900 | 103% | ▲▲ | 1771 | 0 | 3 | 96% | 3% |
| 20251125 | 2,622 | 2,646 | 2,591 | 2,608 | 36,300 | -10,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251126 | 2,600 | 2,704 | 2,600 | 2,688 | 70,300 | 34,000 | 103% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251127 | 2,672 | 2,713 | 2,655 | 2,701 | 49,700 | -20,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251128 | 2,700 | 2,719 | 2,677 | 2,687 | 55,500 | 5,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251201 | 2,680 | 2,706 | 2,637 | 2,646 | 60,300 | 4,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251202 | 2,647 | 2,686 | 2,642 | 2,676 | 41,000 | -19,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251203 | 2,657 | 2,665 | 2,603 | 2,613 | 68,000 | 27,000 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251204 | 2,601 | 2,625 | 2,588 | 2,614 | 55,300 | -12,700 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20251205 | 2,586 | 2,602 | 2,565 | 2,581 | 62,800 | 7,500 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251208 | 2,608 | 2,632 | 2,592 | 2,611 | 33,500 | -29,300 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251209 | 2,605 | 2,605 | 2,569 | 2,571 | 45,000 | 11,500 | 98% | ▼ | 7777 | 51 | 0 | 94% | 2% |
| 20251210 | 2,576 | 2,593 | 2,564 | 2,583 | 34,700 | -10,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20251211 | 2,583 | 2,585 | 2,490 | 2,505 | 58,600 | 23,900 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251212 | 2,555 | 2,637 | 2,555 | 2,637 | 63,500 | 4,900 | 105% | ▲ | 1171 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 266,600 | 25,800 | 172,400 | 1,000 | 94,200 | 24,800 |
| 2025-11-28 | 239,400 | 27,600 | 146,400 | 1,000 | 93,000 | 26,600 |
| 2025-11-21 | 241,700 | 25,600 | 146,100 | 100 | 95,600 | 25,500 |
| 2025-11-14 | 241,400 | 26,100 | 142,200 | 100 | 99,200 | 26,000 |