[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:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,050 | 1,172 | 1,050 | 1,098 | 258,200 | 30,800 | 105% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250910 | 1,048 | 1,050 | 1,046 | 1,049 | 8,400 | -55,800 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20250909 | 1,043 | 1,052 | 1,043 | 1,048 | 64,200 | 55,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 5% |
| 20250917 | 1,065 | 1,065 | 1,053 | 1,054 | 15,000 | -30,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250916 | 1,082 | 1,085 | 1,058 | 1,062 | 45,100 | -213,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250911 | 1,050 | 1,050 | 1,047 | 1,049 | 227,400 | 219,000 | 100% | -- | 4114 | 0 | 0 | 100% | 4% |
| 20250908 | 1,038 | 1,042 | 1,038 | 1,042 | 8,500 | 1,200 | 100% | ▲▲▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20250905 | 1,036 | 1,038 | 1,034 | 1,038 | 7,300 | -4,100 | 100% | ▲▲▲ | 2222 | 0 | 6 | 100% | 4% |
| 20250904 | 1,030 | 1,036 | 1,028 | 1,035 | 11,400 | 400 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 4% |
| 20250902 | 1,023 | 1,023 | 1,021 | 1,023 | 4,200 | 1,900 | 100% | -- | 4414 | 0 | 9 | 100% | 3% |
| 20250903 | 1,023 | 1,031 | 1,023 | 1,027 | 11,000 | 6,800 | 100% | ▲ | 1141 | 0 | 8 | 100% | 3% |
| 20250818 | 1,011 | 1,028 | 1,008 | 1,023 | 31,400 | 20,500 | 101% | ▲▲ | 1111 | 0 | 20 | 100% | 3% |
| 20250901 | 1,022 | 1,023 | 1,021 | 1,023 | 2,300 | -13,600 | 100% | ▲▲ | 8222 | 0 | 10 | 100% | 3% |
| 20250826 | 1,026 | 1,026 | 1,024 | 1,025 | 3,500 | 2,400 | 100% | -- | 7774 | 0 | 14 | 100% | 3% |
| 20250825 | 1,027 | 1,027 | 1,025 | 1,025 | 1,100 | -6,500 | 100% | -- | 8225 | 0 | 15 | 100% | 3% |
| 20250822 | 1,023 | 1,028 | 1,023 | 1,025 | 7,600 | 4,600 | 100% | -- | 1474 | 0 | 16 | 100% | 3% |
| 20250821 | 1,027 | 1,027 | 1,023 | 1,025 | 3,000 | -9,000 | 100% | ▼ | 8228 | 0 | 17 | 100% | 3% |
| 20250820 | 1,022 | 1,030 | 1,021 | 1,028 | 12,000 | 8,200 | 101% | ▲ | 1171 | 0 | 18 | 100% | 3% |
| 20250819 | 1,026 | 1,026 | 1,020 | 1,022 | 3,800 | -27,600 | 100% | ▼ | 8228 | 0 | 19 | 100% | 3% |
| 20250829 | 1,018 | 1,024 | 1,015 | 1,021 | 15,900 | 10,200 | 100% | ▲ | 1471 | 0 | 11 | 99% | 2% |
| 20250828 | 1,021 | 1,021 | 1,015 | 1,018 | 5,700 | 2,100 | 100% | ▼▼ | 7777 | 0 | 12 | 99% | 2% |
| 20250827 | 1,023 | 1,024 | 1,021 | 1,022 | 3,600 | 100 | 100% | ▼ | 7777 | 0 | 13 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 888,700 | 3,000 | 875,800 | 0 | 12,900 | 3,000 |
| 2025-08-29 | 599,200 | 2,500 | 587,100 | 0 | 12,100 | 2,500 |
| 2025-09-05 | 419,800 | 2,300 | 406,000 | 0 | 13,800 | 2,300 |