[3994]マネフォ:【家計簿アプリ】スマホ向け家計簿、企業会計システムも
Yahoo! 【プライム/25情報･通信業】 売上高:403630 当期純利益:-63300 総資産:1061910 時価:1787億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,692 | 4,704 | 4,621 | 4,650 | 532,300 | 137,400 | 100% | ▼ | 7717 | 0 | 3 | 99% | 13% |
| 20260114 | 4,580 | 4,640 | 4,544 | 4,575 | 700,800 | 168,500 | 98% | ▼▼ | 7777 | 0 | 2 | 98% | 9% |
| 20260115 | 4,995 | 5,195 | 4,884 | 5,186 | 1,684,200 | 983,400 | 113% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260116 | 5,275 | 5,478 | 4,748 | 4,748 | 1,395,000 | -289,200 | 92% | ▼ | 2828 | 22 | 0 | 92% | 14% |
| 20260119 | 4,600 | 4,620 | 4,430 | 4,440 | 1,287,300 | -107,700 | 94% | ▼▼ | 8888 | 0 | 0 | 86% | 6% |
| 20260120 | 4,450 | 4,523 | 4,284 | 4,284 | 670,600 | -616,700 | 96% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260121 | 4,284 | 4,384 | 4,272 | 4,322 | 536,500 | -134,100 | 101% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20260122 | 4,335 | 4,335 | 4,184 | 4,184 | 657,000 | 120,500 | 97% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260123 | 4,182 | 4,184 | 4,088 | 4,141 | 693,100 | 36,100 | 99% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260126 | 4,163 | 4,177 | 4,065 | 4,114 | 501,900 | -191,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 79% | 0% |
| 20260127 | 4,110 | 4,316 | 4,071 | 4,229 | 546,400 | 44,500 | 103% | ▲ | 1171 | 51 | 0 | 82% | 3% |
| 20260128 | 4,183 | 4,219 | 4,121 | 4,140 | 520,500 | -25,900 | 98% | ▼ | 8228 | 51 | 0 | 80% | 1% |
| 20260129 | 4,098 | 4,149 | 3,767 | 3,980 | 1,428,300 | 907,800 | 96% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260130 | 3,910 | 3,985 | 3,871 | 3,903 | 979,400 | -448,900 | 98% | ▼▼▼ | 8288 | 24 | 0 | 75% | 0% |
| 20260202 | 3,873 | 3,928 | 3,735 | 3,735 | 848,400 | -131,000 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 72% | 0% |
| 20260203 | 3,642 | 3,738 | 3,573 | 3,681 | 1,170,700 | 322,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 71% | 0% |
| 20260204 | 3,523 | 3,526 | 3,302 | 3,347 | 3,109,000 | 1,938,300 | 91% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 65% | 0% |
| 20260205 | 3,391 | 3,517 | 3,312 | 3,501 | 1,722,400 | -1,386,600 | 105% | ▲ | 8282 | 0 | 0 | 68% | 5% |
| 20260206 | 3,408 | 3,413 | 3,236 | 3,298 | 1,242,800 | -479,600 | 94% | ▼ | 8828 | 0 | 0 | 64% | 0% |
| 20260209 | 3,300 | 3,300 | 3,176 | 3,195 | 1,571,700 | 328,900 | 97% | ▼▼ | 7777 | 0 | 0 | 62% | 0% |
| 20260210 | 3,265 | 3,357 | 3,230 | 3,300 | 1,262,800 | -308,900 | 103% | ▲ | 2282 | 0 | 0 | 64% | 3% |
| 20260212 | 3,260 | 3,314 | 3,220 | 3,263 | 692,500 | -570,300 | 99% | ▼ | 8888 | 0 | 0 | 63% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 696,200 | 361,500 | 263,600 | 21,600 | 432,600 | 339,900 |
| 2026-01-30 | 458,400 | 207,000 | 153,900 | 18,900 | 304,500 | 188,100 |
| 2026-01-23 | 422,700 | 165,200 | 158,100 | 21,300 | 264,600 | 143,900 |
| 2026-01-16 | 304,600 | 165,700 | 121,600 | 17,500 | 183,000 | 148,200 |