[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:386億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 2,686 | 2,700 | 2,678 | 2,678 | 25,700 | -5,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260120 | 2,666 | 2,680 | 2,645 | 2,647 | 27,000 | 1,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260108 | 2,674 | 2,688 | 2,660 | 2,667 | 28,400 | -12,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251225 | 2,668 | 2,675 | 2,638 | 2,658 | 30,600 | -7,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20260116 | 2,681 | 2,696 | 2,657 | 2,676 | 30,700 | -14,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251230 | 2,672 | 2,673 | 2,644 | 2,652 | 32,400 | -13,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20260114 | 2,661 | 2,693 | 2,655 | 2,658 | 32,400 | -38,000 | 100% | ▼▼▼▼ | 2288 | 0 | 0 | 97% | 1% |
| 20251223 | 2,693 | 2,728 | 2,682 | 2,709 | 35,000 | -56,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20260122 | 2,608 | 2,625 | 2,600 | 2,604 | 36,600 | -25,400 | 100% | -- | 8285 | 0 | 0 | 96% | 0% |
| 20260106 | 2,674 | 2,682 | 2,645 | 2,654 | 37,200 | -15,200 | 100% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251224 | 2,687 | 2,701 | 2,625 | 2,625 | 38,400 | 3,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260107 | 2,659 | 2,679 | 2,630 | 2,672 | 41,300 | 4,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20260115 | 2,655 | 2,695 | 2,650 | 2,688 | 45,200 | 12,800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251229 | 2,664 | 2,678 | 2,645 | 2,672 | 45,800 | -2,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 7% |
| 20251226 | 2,660 | 2,682 | 2,644 | 2,664 | 48,000 | 17,400 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 6% |
| 20260105 | 2,657 | 2,707 | 2,656 | 2,656 | 52,400 | 20,000 | 100% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20260121 | 2,630 | 2,640 | 2,593 | 2,604 | 62,000 | 35,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260109 | 2,690 | 2,713 | 2,660 | 2,662 | 66,100 | 37,700 | 100% | ▼▼ | 1417 | 0 | 0 | 97% | 6% |
| 20260113 | 2,669 | 2,681 | 2,626 | 2,661 | 70,400 | 4,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20260123 | 2,644 | 2,693 | 2,640 | 2,665 | 77,000 | 40,400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 246,700 | 28,800 | 133,200 | 1,000 | 113,500 | 27,800 |
| 2026-01-09 | 228,200 | 27,000 | 109,400 | 1,100 | 118,800 | 25,900 |
| 2026-01-16 | 224,700 | 26,500 | 106,600 | 1,000 | 118,100 | 25,500 |