[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:2292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,416 | 4,450 | 4,320 | 4,358 | 391,800 | -267,500 | 99% | ▼ | 8228 | 51 | 6 | 99% | 11% |
| 20251223 | 4,358 | 4,416 | 4,340 | 4,383 | 363,800 | -28,000 | 101% | ▲ | 8282 | 0 | 3 | 99% | 12% |
| 20251224 | 4,368 | 4,468 | 4,360 | 4,450 | 311,000 | -52,800 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 14% |
| 20251225 | 4,477 | 4,615 | 4,432 | 4,600 | 336,900 | 25,900 | 103% | ▲▲▲ | 1111 | 51 | 12 | 100% | 17% |
| 20251226 | 4,612 | 4,623 | 4,561 | 4,603 | 336,800 | -100 | 100% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 17% |
| 20251229 | 4,724 | 4,846 | 4,647 | 4,692 | 609,700 | 272,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 20% |
| 20251230 | 4,657 | 4,692 | 4,587 | 4,668 | 498,300 | -111,400 | 99% | ▼ | 8888 | 0 | 9 | 99% | 19% |
| 20260105 | 4,675 | 4,717 | 4,623 | 4,673 | 533,000 | 34,700 | 100% | ▲ | 1111 | 0 | 8 | 100% | 19% |
| 20260106 | 4,715 | 4,738 | 4,578 | 4,595 | 528,300 | -4,700 | 98% | ▼ | 2828 | 0 | 7 | 98% | 17% |
| 20260107 | 4,595 | 4,674 | 4,402 | 4,518 | 591,100 | 62,800 | 98% | ▼▼ | 7777 | 0 | 6 | 96% | 15% |
| 20260108 | 4,588 | 4,673 | 4,552 | 4,628 | 710,400 | 119,300 | 102% | ▲ | 7171 | 0 | 5 | 99% | 18% |
| 20260109 | 4,653 | 4,719 | 4,636 | 4,669 | 394,900 | -315,500 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 15% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 304,600 | 165,700 | 121,600 | 17,500 | 183,000 | 148,200 |
| 2026-01-09 | 301,100 | 160,600 | 103,500 | 19,800 | 197,600 | 140,800 |
| 2025-12-26 | 388,700 | 154,400 | 168,900 | 22,100 | 219,800 | 132,300 |