[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:399億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250919 | 2,916 | 2,916 | 2,804 | 2,805 | 104,600 | 56,700 | 96% | ▼ | 7717 | 0 | 0 | 89% | 1% |
20250910 | 2,942 | 3,090 | 2,941 | 3,090 | 162,600 | 54,700 | 106% | ▲▲▲ | 1111 | 40 | 1 | 98% | 11% |
20251001 | 2,676 | 2,689 | 2,620 | 2,632 | 106,800 | 54,700 | 98% | ▼ | 7777 | 0 | 0 | 85% | 0% |
20250929 | 2,750 | 2,750 | 2,690 | 2,693 | 91,000 | 47,100 | 96% | ▼ | 7777 | 0 | 0 | 87% | 0% |
20250909 | 2,890 | 2,940 | 2,883 | 2,925 | 107,900 | 34,500 | 101% | ▲▲ | 1111 | 40 | 2 | 93% | 5% |
20250916 | 2,902 | 2,918 | 2,851 | 2,895 | 103,300 | 13,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 4% |
20250925 | 2,799 | 2,828 | 2,773 | 2,786 | 51,100 | 10,200 | 100% | ▲ | 1771 | 0 | 0 | 90% | 0% |
20251006 | 2,732 | 2,761 | 2,706 | 2,754 | 57,400 | 7,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 89% | 5% |
20250908 | 2,880 | 2,905 | 2,870 | 2,890 | 73,400 | 800 | 101% | ▲ | 1111 | 0 | 3 | 92% | 4% |
20251003 | 2,641 | 2,706 | 2,620 | 2,692 | 50,300 | 400 | 102% | ▲▲ | 1171 | 0 | 0 | 87% | 2% |
20250926 | 2,779 | 2,820 | 2,775 | 2,796 | 43,900 | -7,200 | 100% | ▲▲ | 8282 | 51 | 0 | 90% | 1% |
20251007 | 2,736 | 2,786 | 2,736 | 2,768 | 45,000 | -12,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 90% | 5% |
20251008 | 2,755 | 2,788 | 2,750 | 2,750 | 32,500 | -12,500 | 99% | ▼ | 2228 | 0 | 0 | 89% | 4% |
20250918 | 2,890 | 2,940 | 2,890 | 2,916 | 47,900 | -22,900 | 101% | ▲ | 2222 | 0 | 0 | 93% | 5% |
20250924 | 2,801 | 2,806 | 2,781 | 2,784 | 40,900 | -29,700 | 100% | ▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
20250912 | 2,961 | 2,961 | 2,901 | 2,909 | 89,400 | -30,300 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
20250917 | 2,878 | 2,918 | 2,875 | 2,894 | 70,800 | -32,500 | 100% | ▼▼▼▼ | 5288 | 24 | 0 | 92% | 4% |
20250922 | 2,830 | 2,845 | 2,786 | 2,786 | 70,600 | -34,000 | 99% | ▼▼ | 8888 | 51 | 0 | 89% | 0% |
20250930 | 2,702 | 2,724 | 2,675 | 2,699 | 52,100 | -38,900 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
20250911 | 3,090 | 3,090 | 2,953 | 2,961 | 119,700 | -42,900 | 96% | ▼ | 5228 | 0 | 0 | 94% | 7% |
20251002 | 2,651 | 2,664 | 2,616 | 2,641 | 49,900 | -56,900 | 100% | ▲ | 8882 | 0 | 0 | 85% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-29 | 3932 | Citigroup Global Markets Limited | 74,048 | 1% | ▲ | |
2025-10-01 | 3932 | Citigroup Global Markets Limited | 92,748 | 1% | ▲ | 18,700 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 198,100 | 35,000 | 115,200 | 100 | 82,900 | 34,900 |
2025-09-19 | 212,400 | 29,000 | 125,900 | 100 | 86,500 | 28,900 |
2025-09-26 | 223,300 | 26,200 | 131,800 | 100 | 91,500 | 26,100 |
2025-10-03 | 234,200 | 25,900 | 143,700 | 100 | 90,500 | 25,800 |