[3662]エイチーム:【ネット関連】モバイル端末向けゲーム開発と一括見積サイト
Yahoo! 【プライム/25情報･通信業】 売上高:239170 当期純利益:9530 総資産:162910 時価:221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,069 | 1,079 | 1,057 | 1,067 | 80,300 | 33,900 | 98% | ▼▼▼▼▼ | 7777 | 0 | 6 | 94% | 0% |
| 20251015 | 1,109 | 1,109 | 1,085 | 1,100 | 67,700 | -12,600 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251016 | 1,097 | 1,108 | 1,097 | 1,108 | 60,000 | -7,700 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251017 | 1,110 | 1,110 | 1,092 | 1,097 | 59,800 | -200 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251020 | 1,108 | 1,123 | 1,101 | 1,119 | 96,200 | 36,400 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251021 | 1,123 | 1,133 | 1,111 | 1,129 | 91,100 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251022 | 1,132 | 1,144 | 1,130 | 1,144 | 85,700 | -5,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251023 | 1,131 | 1,145 | 1,128 | 1,138 | 40,200 | -45,500 | 99% | ▼ | 2888 | 0 | 0 | 99% | 7% |
| 20251024 | 1,140 | 1,141 | 1,126 | 1,126 | 42,600 | 2,400 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251027 | 1,130 | 1,139 | 1,129 | 1,139 | 48,000 | 5,400 | 101% | ▲ | 7171 | 0 | 0 | 100% | 7% |
| 20251028 | 1,133 | 1,135 | 1,117 | 1,120 | 55,900 | 7,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251029 | 1,120 | 1,120 | 1,111 | 1,113 | 64,700 | 8,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251030 | 1,119 | 1,127 | 1,112 | 1,117 | 65,300 | 600 | 100% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251031 | 1,118 | 1,129 | 1,111 | 1,112 | 46,400 | -18,900 | 100% | ▼ | 2888 | 0 | 0 | 97% | 4% |
| 20251104 | 1,108 | 1,108 | 1,085 | 1,090 | 52,000 | 5,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251105 | 1,091 | 1,097 | 1,070 | 1,090 | 73,900 | 21,900 | 100% | -- | 7774 | 0 | 0 | 95% | 2% |
| 20251106 | 1,090 | 1,095 | 1,081 | 1,081 | 49,800 | -24,100 | 99% | ▼ | 8288 | 0 | 0 | 94% | 1% |
| 20251107 | 1,081 | 1,094 | 1,081 | 1,090 | 28,200 | -21,600 | 101% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20251110 | 1,098 | 1,145 | 1,098 | 1,103 | 117,200 | 89,000 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251111 | 1,105 | 1,106 | 1,088 | 1,094 | 53,200 | -64,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251112 | 1,099 | 1,124 | 1,094 | 1,119 | 62,300 | 9,100 | 102% | ▲ | 1171 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3662 | Barclays Capital Securities Ltd | 90,535 | 0% | ▼ | -15,400 |
| 2025-10-28 | 3662 | Citigroup Global Markets Limited | 94,000 | 0% | ▼ | -3,000 |
| 2025-10-22 | 3662 | Citigroup Global Markets Limited | 97,000 | 1% | ▲ | |
| 2025-10-21 | 3662 | GOLDMAN SACHS INTERNATIONAL | 93,598 | 0% | ▼ | -2,700 |
| 2025-10-20 | 3662 | モルガン・スタンレーMUFG証券株式会社 | 91,253 | 0% | ▼ | -21,600 |
| 2025-10-20 | 3662 | Nomura International plc | 87,501 | 0% | ▼ | -8,200 |
| 2025-10-17 | 3662 | GOLDMAN SACHS INTERNATIONAL | 96,298 | 1% | ▲ | 4,600 |
| 2025-10-17 | 3662 | Nomura International plc | 95,701 | 1% | ▲ | 6,201 |
| 2025-10-16 | 3662 | GOLDMAN SACHS INTERNATIONAL | 91,698 | 0% | ▼ | -3,100 |
| 2025-10-15 | 3662 | Nomura International plc | 89,500 | 0% | ▼ | -21,069 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 297,600 | 388,700 | 151,700 | 319,700 | 145,900 | 69,000 |
| 2025-10-31 | 295,300 | 393,500 | 148,600 | 319,700 | 146,700 | 73,800 |
| 2025-10-24 | 311,600 | 403,800 | 151,200 | 319,700 | 160,400 | 84,100 |
| 2025-10-17 | 336,800 | 423,900 | 170,000 | 319,700 | 166,800 | 104,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-02 17:14 | S100WMSK | 林 高生 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-02 16:52 | S100WMRS | 林 高生 | 変更報告書 |
| 2025-08-07 14:25 | S100WHK6 | 林 高生 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-04 15:19 | S100WGHI | 林 高生 | 変更報告書 |
| 2025-06-23 15:17 | S100W1OF | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| 2025-06-20 16:03 | S100VXY8 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| 2024-07-03 12:45 | S100TYZR | ＡＰＩＰ， Ｉｎｃ． | 大量保有報告書 |