[4644]イマジニア:【携帯サイト】ゲームソフト開発が創業事業キャラクター配信も
Yahoo! 【スタンダード/情報･通信業】 売上高:64860 当期純利益:6030 総資産:134840 時価:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,026 | 1,026 | 1,020 | 1,022 | 3,800 | -27,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250804 | 1,000 | 1,000 | 997 | 999 | 6,500 | -10,600 | 100% | -- | 8885 | 0 | 0 | 99% | 1% |
| 20250821 | 1,027 | 1,027 | 1,023 | 1,025 | 3,000 | -9,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250814 | 1,006 | 1,007 | 1,000 | 1,001 | 7,900 | -7,300 | 100% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250825 | 1,027 | 1,027 | 1,025 | 1,025 | 1,100 | -6,500 | 100% | -- | 8225 | 0 | 0 | 100% | 3% |
| 20250808 | 999 | 1,002 | 997 | 1,002 | 7,600 | -5,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20250730 | 1,010 | 1,010 | 1,009 | 1,009 | 1,700 | -4,200 | 100% | -- | 8285 | 0 | 0 | 100% | 2% |
| 20250729 | 1,011 | 1,011 | 1,006 | 1,009 | 5,900 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 2% |
| 20250805 | 1,001 | 1,001 | 998 | 1,000 | 3,000 | -3,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250813 | 1,002 | 1,009 | 1,002 | 1,006 | 15,200 | -600 | 100% | ▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250827 | 1,023 | 1,024 | 1,021 | 1,022 | 3,600 | 100 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250828 | 1,021 | 1,021 | 1,015 | 1,018 | 5,700 | 2,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250806 | 1,000 | 1,000 | 998 | 1,000 | 5,200 | 2,200 | 100% | -- | 7474 | 0 | 0 | 99% | 1% |
| 20250826 | 1,026 | 1,026 | 1,024 | 1,025 | 3,500 | 2,400 | 100% | -- | 7774 | 0 | 0 | 100% | 3% |
| 20250815 | 1,005 | 1,011 | 1,005 | 1,011 | 10,900 | 3,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250728 | 1,005 | 1,011 | 1,003 | 1,011 | 9,900 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250822 | 1,023 | 1,028 | 1,023 | 1,025 | 7,600 | 4,600 | 100% | -- | 1474 | 0 | 0 | 100% | 3% |
| 20250731 | 1,007 | 1,010 | 1,005 | 1,009 | 6,400 | 4,700 | 100% | -- | 4774 | 0 | 0 | 100% | 2% |
| 20250812 | 1,001 | 1,007 | 999 | 1,002 | 15,800 | 8,200 | 100% | -- | 1114 | 0 | 0 | 99% | 1% |
| 20250820 | 1,022 | 1,030 | 1,021 | 1,028 | 12,000 | 8,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250807 | 1,000 | 1,000 | 995 | 998 | 13,500 | 8,300 | 100% | ▼ | 4747 | 0 | 0 | 99% | 0% |
| 20250801 | 1,004 | 1,004 | 998 | 999 | 17,100 | 10,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250818 | 1,011 | 1,028 | 1,008 | 1,023 | 31,400 | 20,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
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 | 849,900 | 3,800 | 833,700 | 0 | 16,200 | 3,800 |
| 2025-08-08 | 852,200 | 3,500 | 838,400 | 0 | 13,800 | 3,500 |
| 2025-08-15 | 869,200 | 3,200 | 855,500 | 0 | 13,700 | 3,200 |
| 2025-08-22 | 888,700 | 3,000 | 875,800 | 0 | 12,900 | 3,000 |