[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/25情報･通信業】 売上高:64860 当期純利益:6030 総資産:134840 時価:113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,038 | 1,042 | 1,038 | 1,042 | 8,500 | 1,200 | 100% | ▲▲▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20250909 | 1,043 | 1,052 | 1,043 | 1,048 | 64,200 | 55,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 5% |
| 20250910 | 1,048 | 1,050 | 1,046 | 1,049 | 8,400 | -55,800 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20250911 | 1,050 | 1,050 | 1,047 | 1,049 | 227,400 | 219,000 | 100% | -- | 4114 | 0 | 0 | 100% | 4% |
| 20250917 | 1,065 | 1,065 | 1,053 | 1,054 | 15,000 | -30,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250919 | 1,056 | 1,066 | 1,051 | 1,054 | 19,100 | 8,700 | 100% | ▼ | 1777 | 0 | 0 | 96% | 4% |
| 20251002 | 1,068 | 1,068 | 1,053 | 1,054 | 10,100 | 1,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20250918 | 1,057 | 1,058 | 1,055 | 1,056 | 10,400 | -4,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250922 | 1,054 | 1,061 | 1,053 | 1,056 | 7,400 | -11,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251003 | 1,057 | 1,061 | 1,053 | 1,056 | 5,200 | -4,900 | 100% | ▲ | 8582 | 0 | 0 | 96% | 2% |
| 20250916 | 1,082 | 1,085 | 1,058 | 1,062 | 45,100 | -213,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250924 | 1,054 | 1,067 | 1,054 | 1,062 | 8,400 | 1,000 | 101% | ▲▲ | 1141 | 0 | 0 | 97% | 4% |
| 20250930 | 1,081 | 1,081 | 1,066 | 1,066 | 18,900 | 5,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251009 | 1,086 | 1,086 | 1,068 | 1,068 | 9,800 | 2,700 | 98% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251001 | 1,064 | 1,069 | 1,060 | 1,068 | 8,900 | -10,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251006 | 1,063 | 1,070 | 1,057 | 1,070 | 17,800 | 12,600 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251007 | 1,070 | 1,077 | 1,070 | 1,077 | 6,200 | -11,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250929 | 1,085 | 1,086 | 1,077 | 1,082 | 13,400 | -22,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250925 | 1,060 | 1,082 | 1,060 | 1,082 | 17,200 | 8,800 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251008 | 1,075 | 1,087 | 1,075 | 1,086 | 7,100 | 900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250926 | 1,089 | 1,097 | 1,079 | 1,090 | 36,100 | 18,900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250912 | 1,050 | 1,172 | 1,050 | 1,098 | 258,200 | 30,800 | 105% | ▲ | 1141 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 657,000 | 11,200 | 627,600 | 0 | 29,400 | 11,200 |
| 2025-09-19 | 637,300 | 7,900 | 615,200 | 0 | 22,100 | 7,900 |
| 2025-09-26 | 632,900 | 8,100 | 620,100 | 0 | 12,800 | 8,100 |
| 2025-10-03 | 648,100 | 8,600 | 633,000 | 0 | 15,100 | 8,600 |