[7035]アンファク:【ゲーム攻略】スマホゲーム攻略の掲示板アプリや漫画アプリ展開
Yahoo! 【スタンダード/33サービス業】 売上高:50240 当期純利益:880 総資産:26270 時価:26億円
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 | 258 | 258 | 250 | 251 | 79,500 | 53,500 | 97% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
20250916 | 252 | 253 | 248 | 250 | 42,800 | -36,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
20250917 | 250 | 254 | 248 | 248 | 43,900 | 1,100 | 99% | ▼▼▼▼ | 1477 | 0 | 0 | 77% | 0% |
20250918 | 249 | 252 | 246 | 247 | 88,600 | 44,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
20250919 | 248 | 250 | 247 | 248 | 52,900 | -35,700 | 100% | ▲ | 8282 | 0 | 0 | 77% | 0% |
20250922 | 250 | 252 | 245 | 246 | 35,800 | -17,100 | 99% | ▼ | 2828 | 0 | 0 | 76% | 0% |
20250924 | 243 | 246 | 240 | 243 | 55,000 | 19,200 | 99% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
20251002 | 233 | 235 | 231 | 232 | 39,000 | -37,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
20250930 | 248 | 248 | 241 | 241 | 38,900 | -18,600 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
20251001 | 241 | 241 | 232 | 233 | 76,600 | 37,700 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
20250926 | 250 | 251 | 245 | 246 | 38,600 | 14,700 | 99% | ▼ | 1117 | 0 | 0 | 92% | 1% |
20250929 | 246 | 256 | 242 | 246 | 57,500 | 18,900 | 100% | -- | 1774 | 0 | 0 | 94% | 1% |
20251007 | 235 | 237 | 232 | 237 | 27,000 | -8,900 | 100% | ▲ | 8882 | 0 | 0 | 91% | 2% |
20250908 | 258 | 264 | 258 | 259 | 26,500 | -7,700 | 100% | -- | 2225 | 0 | 0 | 80% | 2% |
20251006 | 238 | 238 | 233 | 236 | 35,900 | 14,000 | 100% | -- | 1114 | 0 | 0 | 91% | 2% |
20251003 | 230 | 237 | 230 | 236 | 21,900 | -17,100 | 102% | ▲ | 2882 | 0 | 0 | 91% | 2% |
20250925 | 243 | 250 | 242 | 249 | 23,900 | -31,100 | 102% | ▲ | 2252 | 0 | 0 | 81% | 2% |
20250911 | 261 | 261 | 257 | 258 | 26,000 | -200 | 99% | ▼ | 8528 | 0 | 0 | 80% | 2% |
20250910 | 259 | 262 | 257 | 260 | 26,200 | -28,200 | 100% | ▲ | 8552 | 0 | 0 | 80% | 2% |
20250909 | 259 | 264 | 257 | 259 | 54,400 | 27,900 | 100% | -- | 4714 | 0 | 0 | 80% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 372,800 | 59,100 | 132,400 | 0 | 240,400 | 59,100 |
2025-09-19 | 385,400 | 81,000 | 141,100 | 0 | 244,300 | 81,000 |
2025-09-26 | 380,200 | 89,600 | 144,700 | 0 | 235,500 | 89,600 |
2025-10-03 | 384,200 | 98,800 | 147,300 | 0 | 236,900 | 98,800 |