[4424]Ａｍａｚｉａ:【漫画アプリ】電子漫画を読めるスマホアプリを開発
Yahoo! 【グロース/25情報･通信業】 売上高:35860 当期純利益:-5890 総資産:19500 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 296 | 296 | 271 | 273 | 71,800 | 7,700 | 92% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260128 | 278 | 280 | 272 | 273 | 63,500 | -6,900 | 98% | ▼ | 8828 | 0 | 11 | 88% | 0% |
| 20260126 | 289 | 289 | 277 | 277 | 53,300 | -11,500 | 97% | ▼ | 5828 | 0 | 0 | 86% | 0% |
| 20260121 | 296 | 296 | 287 | 287 | 117,000 | 63,400 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260122 | 289 | 291 | 276 | 281 | 98,600 | -18,400 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260129 | 272 | 279 | 268 | 275 | 35,800 | -27,700 | 101% | ▲ | 8882 | 0 | 9 | 88% | 1% |
| 20260127 | 277 | 282 | 276 | 279 | 70,400 | 17,100 | 101% | ▲ | 7771 | 0 | 12 | 90% | 1% |
| 20260123 | 283 | 289 | 281 | 286 | 64,800 | -33,800 | 102% | ▲ | 8282 | 0 | 0 | 89% | 2% |
| 20260120 | 300 | 303 | 296 | 297 | 53,600 | 11,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260130 | 273 | 279 | 273 | 278 | 37,600 | 1,800 | 101% | ▲▲ | 4111 | 0 | 8 | 89% | 2% |
| 20260202 | 278 | 283 | 273 | 279 | 42,700 | 5,100 | 100% | ▲▲▲ | 1411 | 0 | 8 | 90% | 2% |
| 20260206 | 281 | 281 | 270 | 278 | 48,700 | 34,900 | 99% | ▼ | 7717 | 0 | 4 | 91% | 2% |
| 20260119 | 304 | 304 | 297 | 299 | 41,900 | -49,000 | 99% | ▼▼ | 8528 | 0 | 0 | 93% | 3% |
| 20260116 | 303 | 307 | 297 | 301 | 90,900 | 28,200 | 99% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260203 | 278 | 283 | 276 | 281 | 17,200 | -25,500 | 101% | ▲▲▲▲ | 5252 | 0 | 7 | 90% | 3% |
| 20260204 | 277 | 281 | 276 | 281 | 32,500 | 15,300 | 100% | -- | 7474 | 0 | 6 | 91% | 3% |
| 20260205 | 278 | 283 | 278 | 281 | 13,800 | -18,700 | 100% | -- | 2225 | 0 | 5 | 92% | 3% |
| 20260209 | 280 | 283 | 277 | 281 | 23,500 | -25,200 | 101% | ▲ | 2282 | 0 | 3 | 92% | 3% |
| 20260114 | 304 | 309 | 302 | 302 | 50,500 | -61,800 | 100% | -- | 8285 | 0 | 0 | 94% | 4% |
| 20260115 | 301 | 308 | 301 | 304 | 62,700 | 12,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 4% |
| 20260210 | 280 | 293 | 280 | 288 | 45,900 | 22,400 | 102% | ▲▲ | 1141 | 0 | 2 | 95% | 5% |
| 20260212 | 286 | 299 | 286 | 296 | 64,100 | 18,200 | 103% | ▲▲▲ | 1111 | 0 | 0 | 97% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4424 | Barclays Capital Securities Ltd | 33,300 | 0% | ▼ | -6,900 |
| 2026-01-15 | 4424 | 大和証券株式会社 | 132,200 | 2% | ▲ | 21,500 |
| 2026-01-16 | 4424 | 大和証券株式会社 | 164,600 | 2% | ▲ | 32,400 |
| 2026-01-21 | 4424 | 大和証券株式会社 | 182,500 | 3% | ▲ | 17,900 |
| 2026-01-22 | 4424 | 大和証券株式会社 | 190,900 | 3% | ▲ | 8,400 |
| 2026-01-22 | 4424 | Barclays Capital Securities Ltd | 57,700 | 1% | ▲ | |
| 2026-01-23 | 4424 | 大和証券株式会社 | 183,700 | 3% | ▼ | -7,200 |
| 2026-01-26 | 4424 | Barclays Capital Securities Ltd | 50,000 | 1% | ▼ | -7,700 |
| 2026-01-27 | 4424 | 大和証券株式会社 | 211,600 | 3% | ▲ | 27,900 |
| 2026-01-28 | 4424 | 大和証券株式会社 | 236,100 | 3% | ▲ | 24,500 |
| 2026-01-28 | 4424 | Barclays Capital Securities Ltd | 46,500 | 1% | ▼ | -3,500 |
| 2026-01-30 | 4424 | Barclays Capital Securities Ltd | 38,400 | 1% | ▼ | -8,100 |
| 2026-02-03 | 4424 | Barclays Capital Securities Ltd | 28,300 | 0% | ▼ | -10,100 |
| 2026-02-06 | 4424 | 大和証券株式会社 | 228,900 | 3% | ▼ | -7,200 |
| 2026-02-10 | 4424 | 大和証券株式会社 | 222,000 | 3% | ▼ | -6,900 |
| 2026-02-12 | 4424 | 大和証券株式会社 | 203,900 | 3% | ▼ | -18,100 |
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 | 465,400 | 225,100 | 135,900 | 0 | 329,500 | 225,100 |
| 2026-01-23 | 448,000 | 226,700 | 144,200 | 0 | 303,800 | 226,700 |
| 2026-01-30 | 425,900 | 278,700 | 132,800 | 0 | 293,100 | 278,700 |
| 2026-02-06 | 397,900 | 255,800 | 132,100 | 0 | 265,800 | 255,800 |