[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/情報･通信業】 売上高:236520 当期純利益:16460 総資産:546320 時価:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 2,915 | 2,928 | 2,765 | 2,773 | 168,100 | 22,700 | 95% | ▼▼▼ | 7777 | 24 | 7 | 88% | 0% |
| 20250903 | 2,770 | 2,846 | 2,770 | 2,810 | 153,400 | -14,700 | 101% | ▲ | 8282 | 0 | 5 | 89% | 1% |
| 20250905 | 2,852 | 2,875 | 2,825 | 2,862 | 72,600 | -4,900 | 100% | ▼ | 8228 | 0 | 4 | 91% | 3% |
| 20250904 | 2,810 | 2,885 | 2,810 | 2,865 | 77,500 | -75,900 | 102% | ▲▲ | 2222 | 0 | 5 | 91% | 3% |
| 20250908 | 2,880 | 2,905 | 2,870 | 2,890 | 73,400 | 800 | 101% | ▲ | 1111 | 0 | 3 | 92% | 4% |
| 20250917 | 2,878 | 2,918 | 2,875 | 2,894 | 70,800 | -32,500 | 100% | ▼▼▼▼ | 5288 | 24 | 0 | 92% | 4% |
| 20250916 | 2,902 | 2,918 | 2,851 | 2,895 | 103,300 | 13,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 4% |
| 20250912 | 2,961 | 2,961 | 2,901 | 2,909 | 89,400 | -30,300 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20250901 | 2,995 | 3,015 | 2,895 | 2,914 | 145,400 | 92,800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250909 | 2,890 | 2,940 | 2,883 | 2,925 | 107,900 | 34,500 | 101% | ▲▲ | 1111 | 40 | 2 | 93% | 5% |
| 20250911 | 3,090 | 3,090 | 2,953 | 2,961 | 119,700 | -42,900 | 96% | ▼ | 5228 | 0 | 0 | 94% | 7% |
| 20250829 | 3,020 | 3,020 | 2,976 | 2,998 | 52,600 | -3,300 | 99% | ▼ | 8288 | 0 | 0 | 95% | 4% |
| 20250827 | 3,025 | 3,025 | 2,988 | 3,000 | 70,200 | 10,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250818 | 2,908 | 3,055 | 2,891 | 3,020 | 91,700 | 33,900 | 105% | ▲ | 1171 | 0 | 2 | 96% | 5% |
| 20250826 | 3,140 | 3,140 | 3,015 | 3,025 | 60,000 | -10,200 | 96% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250828 | 3,025 | 3,025 | 2,971 | 3,025 | 55,900 | -14,300 | 101% | ▲ | 5852 | 0 | 0 | 96% | 5% |
| 20250910 | 2,942 | 3,090 | 2,941 | 3,090 | 162,600 | 54,700 | 106% | ▲▲▲ | 1111 | 40 | 1 | 98% | 11% |
| 20250821 | 3,135 | 3,135 | 3,075 | 3,115 | 34,700 | -17,800 | 100% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250822 | 3,125 | 3,135 | 3,100 | 3,120 | 31,100 | -3,600 | 100% | ▲ | 5282 | 0 | 0 | 99% | 9% |
| 20250820 | 3,105 | 3,150 | 3,100 | 3,120 | 52,500 | -9,500 | 100% | -- | 2225 | 0 | 0 | 99% | 9% |
| 20250819 | 3,050 | 3,130 | 3,035 | 3,120 | 62,000 | -29,700 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250825 | 3,125 | 3,160 | 3,105 | 3,140 | 70,200 | 39,100 | 101% | ▲▲ | 1141 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 113,300 | 23,200 | 71,300 | 1,700 | 42,000 | 21,500 |
| 2025-08-29 | 138,900 | 47,600 | 84,100 | 4,200 | 54,800 | 43,400 |
| 2025-09-05 | 183,500 | 48,900 | 109,100 | 100 | 74,400 | 48,800 |