[3932]アカツキ:【スマホゲーム】海外にもを提供
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:439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 2,913 | 2,913 | 2,863 | 2,875 | 57,800 | -500 | 99% | ▼▼ | 8828 | 0 | 3 | 91% | 0% |
| 20250812 | 3,030 | 3,170 | 2,874 | 2,878 | 194,500 | 116,700 | 93% | ▼▼ | 1777 | 0 | 0 | 91% | 0% |
| 20250728 | 2,952 | 2,952 | 2,910 | 2,919 | 21,500 | -20,500 | 99% | ▼▼▼ | 8888 | 0 | 8 | 96% | 1% |
| 20250814 | 2,909 | 2,927 | 2,870 | 2,904 | 58,300 | -600 | 100% | ▼ | 8828 | 0 | 4 | 92% | 1% |
| 20250813 | 2,893 | 2,934 | 2,881 | 2,909 | 58,900 | -135,600 | 101% | ▲ | 8282 | 0 | 5 | 92% | 1% |
| 20250729 | 2,934 | 2,999 | 2,930 | 2,989 | 38,900 | 17,400 | 102% | ▲ | 1171 | 0 | 7 | 100% | 4% |
| 20250827 | 3,025 | 3,025 | 2,988 | 3,000 | 70,200 | 10,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250731 | 3,005 | 3,005 | 2,968 | 2,998 | 20,900 | -11,000 | 100% | ▼ | 5228 | 0 | 6 | 100% | 4% |
| 20250730 | 2,989 | 3,005 | 2,960 | 3,005 | 31,900 | -7,000 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 4% |
| 20250805 | 3,065 | 3,130 | 3,050 | 3,060 | 47,900 | 19,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250804 | 3,000 | 3,025 | 2,983 | 3,020 | 28,300 | 4,700 | 100% | -- | 7714 | 0 | 4 | 100% | 5% |
| 20250801 | 2,998 | 3,030 | 2,992 | 3,020 | 23,600 | 2,700 | 101% | ▲ | 1171 | 0 | 5 | 100% | 5% |
| 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% |
| 20250808 | 3,145 | 3,155 | 3,100 | 3,100 | 77,800 | 41,300 | 98% | ▼ | 7117 | 0 | 0 | 98% | 6% |
| 20250806 | 3,090 | 3,110 | 3,065 | 3,105 | 39,500 | -8,400 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250807 | 3,095 | 3,160 | 3,095 | 3,160 | 36,500 | -3,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250821 | 3,135 | 3,135 | 3,075 | 3,115 | 34,700 | -17,800 | 100% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250819 | 3,050 | 3,130 | 3,035 | 3,120 | 62,000 | -29,700 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250820 | 3,105 | 3,150 | 3,100 | 3,120 | 52,500 | -9,500 | 100% | -- | 2225 | 0 | 0 | 99% | 9% |
| 20250822 | 3,125 | 3,135 | 3,100 | 3,120 | 31,100 | -3,600 | 100% | ▲ | 5282 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 109,500 | 17,100 | 58,600 | 500 | 50,900 | 16,600 |
| 2025-08-08 | 117,000 | 29,400 | 76,700 | 1,800 | 40,300 | 27,600 |
| 2025-08-15 | 139,400 | 18,900 | 74,800 | 1,700 | 64,600 | 17,200 |
| 2025-08-22 | 113,300 | 23,200 | 71,300 | 1,700 | 42,000 | 21,500 |