[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:429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 3,110 | 3,110 | 3,060 | 3,100 | 26,200 | -2,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260317 | 3,125 | 3,145 | 3,065 | 3,075 | 28,700 | -9,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260313 | 3,060 | 3,145 | 3,060 | 3,110 | 36,500 | -64,900 | 100% | ▲ | 5882 | 0 | 0 | 98% | 15% |
| 20260316 | 3,170 | 3,180 | 3,105 | 3,125 | 38,100 | 1,600 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 13% |
| 20260324 | 2,945 | 2,959 | 2,903 | 2,935 | 56,800 | -19,000 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260319 | 3,045 | 3,080 | 3,015 | 3,025 | 59,100 | 32,900 | 98% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260225 | 3,050 | 3,075 | 3,000 | 3,025 | 65,100 | -42,700 | 100% | ▼▼▼ | 5288 | 24 | 0 | 98% | 21% |
| 20260310 | 3,070 | 3,110 | 3,020 | 3,100 | 65,800 | -1,400 | 103% | ▲ | 2222 | 0 | 0 | 99% | 22% |
| 20260309 | 2,947 | 3,020 | 2,931 | 3,000 | 67,200 | -200 | 98% | ▼ | 8888 | 0 | 2 | 96% | 20% |
| 20260306 | 2,950 | 3,070 | 2,947 | 3,055 | 67,400 | -900 | 103% | ▲▲ | 2282 | 0 | 3 | 98% | 22% |
| 20260305 | 3,015 | 3,030 | 2,937 | 2,975 | 68,300 | -85,600 | 102% | ▲ | 2282 | 0 | 5 | 95% | 19% |
| 20260311 | 3,100 | 3,220 | 3,100 | 3,180 | 72,900 | 7,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260323 | 2,971 | 2,971 | 2,884 | 2,895 | 75,800 | 16,700 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260302 | 3,010 | 3,140 | 2,980 | 3,130 | 82,500 | -23,300 | 102% | ▲▲▲ | 2882 | 51 | 8 | 100% | 25% |
| 20260226 | 3,025 | 3,060 | 3,000 | 3,040 | 90,300 | 25,200 | 100% | ▲ | 7471 | 0 | 10 | 99% | 22% |
| 20260325 | 2,939 | 2,981 | 2,939 | 2,959 | 91,800 | 35,000 | 101% | ▲▲ | 1171 | 0 | 0 | 93% | 2% |
| 20260312 | 3,120 | 3,145 | 3,065 | 3,105 | 101,400 | 28,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 14% |
| 20260227 | 3,070 | 3,120 | 3,035 | 3,080 | 105,800 | 15,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20260224 | 3,065 | 3,075 | 2,989 | 3,035 | 107,800 | -17,700 | 99% | ▼▼ | 8858 | 0 | 0 | 99% | 21% |
| 20260303 | 3,115 | 3,150 | 2,994 | 3,040 | 133,100 | 50,600 | 97% | ▼ | 1117 | 0 | 0 | 97% | 22% |
| 20260304 | 3,025 | 3,025 | 2,884 | 2,912 | 153,900 | 20,800 | 96% | ▼▼ | 7777 | 0 | 6 | 93% | 16% |
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 | 179,000 | 25,500 | 78,900 | 100 | 100,100 | 25,400 |
| 2026-03-06 | 172,600 | 23,000 | 79,300 | 100 | 93,300 | 22,900 |
| 2026-03-13 | 142,400 | 21,600 | 59,400 | 0 | 83,000 | 21,600 |
| 2026-03-19 | 140,700 | 21,700 | 58,900 | 0 | 81,800 | 21,700 |