[3928]マイネット:【スマホゲーム】ゲームに特化他社作品の買収を加速
Yahoo! 【スタンダード/25情報･通信業】 売上高:88460 当期純利益:2450 総資産:48400 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 285 | 347 | 272 | 272 | 17,896,000 | 6,320,200 | 98% | ▼ | 1117 | 22 | 0 | 98% | 25% |
| 20251110 | 309 | 315 | 276 | 286 | 4,158,400 | -13,737,600 | 105% | ▲ | 8222 | 22 | 0 | 100% | 32% |
| 20251111 | 278 | 281 | 258 | 267 | 1,248,200 | -2,910,200 | 93% | ▼ | 8888 | 0 | 0 | 93% | 23% |
| 20251112 | 260 | 271 | 254 | 271 | 379,200 | -869,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 23% |
| 20251113 | 268 | 271 | 261 | 263 | 238,900 | -140,300 | 97% | ▼ | 5228 | 0 | 0 | 92% | 20% |
| 20251114 | 261 | 269 | 258 | 259 | 201,000 | -37,900 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 18% |
| 20251117 | 260 | 266 | 248 | 261 | 235,200 | 34,200 | 101% | ▲ | 7771 | 0 | 0 | 91% | 19% |
| 20251118 | 260 | 270 | 254 | 254 | 199,400 | -35,800 | 97% | ▼ | 2258 | 0 | 0 | 89% | 15% |
| 20251119 | 254 | 256 | 247 | 252 | 106,500 | -92,900 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 15% |
| 20251120 | 250 | 257 | 248 | 252 | 132,500 | 26,000 | 100% | -- | 1174 | 0 | 0 | 88% | 15% |
| 20251121 | 250 | 261 | 250 | 255 | 83,500 | -49,000 | 101% | ▲ | 2252 | 0 | 0 | 89% | 16% |
| 20251125 | 262 | 262 | 250 | 252 | 54,600 | -28,900 | 99% | ▼ | 2528 | 0 | 0 | 88% | 15% |
| 20251126 | 252 | 260 | 252 | 259 | 57,200 | 2,600 | 103% | ▲ | 7171 | 0 | 0 | 91% | 18% |
| 20251127 | 260 | 260 | 255 | 255 | 32,500 | -24,700 | 98% | ▼ | 5228 | 0 | 0 | 89% | 16% |
| 20251128 | 256 | 262 | 256 | 261 | 88,600 | 56,100 | 102% | ▲ | 1171 | 0 | 0 | 91% | 19% |
| 20251201 | 260 | 262 | 252 | 256 | 82,600 | -6,000 | 98% | ▼ | 5828 | 0 | 0 | 90% | 16% |
| 20251202 | 254 | 255 | 248 | 251 | 54,600 | -28,000 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 14% |
| 20251203 | 251 | 251 | 243 | 243 | 100,800 | 46,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 85% | 10% |
| 20251204 | 243 | 249 | 243 | 248 | 30,300 | -70,500 | 102% | ▲ | 8582 | 0 | 0 | 87% | 2% |
| 20251205 | 244 | 248 | 243 | 248 | 22,300 | -8,000 | 100% | -- | 8525 | 0 | 0 | 87% | 2% |
| 20251208 | 246 | 250 | 245 | 248 | 26,600 | 4,300 | 100% | -- | 1114 | 0 | 0 | 87% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-20 | 3928 | Nomura International plc | 34,800 | 0% | ▼ | -17,700 |
| 2025-11-19 | 3928 | Nomura International plc | 52,500 | 1% | ▼ | -12,200 |
| 2025-11-18 | 3928 | Nomura International plc | 64,700 | 1% | ▼ | -37,100 |
| 2025-11-18 | 3928 | UBS AG | 31,800 | 0% | ▼ | -28,700 |
| 2025-11-17 | 3928 | Nomura International plc | 101,800 | 1% | ▼ | -17,300 |
| 2025-11-17 | 3928 | UBS AG | 60,500 | 1% | ▼ | -29,200 |
| 2025-11-14 | 3928 | Nomura International plc | 119,100 | 1% | ▼ | -13,200 |
| 2025-11-14 | 3928 | UBS AG | 89,700 | 1% | ▼ | -22,900 |
| 2025-11-13 | 3928 | Nomura International plc | 132,300 | 2% | ▲ | 1,800 |
| 2025-11-12 | 3928 | Nomura International plc | 130,500 | 1% | ▼ | -4,400 |
| 2025-11-12 | 3928 | UBS AG | 112,600 | 1% | ▲ | 11,400 |
| 2025-11-11 | 3928 | Nomura International plc | 134,900 | 2% | ▼ | -32,900 |
| 2025-11-11 | 3928 | UBS AG | 101,200 | 1% | ▲ | 12,000 |
| 2025-11-10 | 3928 | UBS AG | 89,200 | 1% | ▲ | 13,500 |
| 2025-11-07 | 3928 | Nomura International plc | 167,800 | 2% | ▲ | 110,900 |
| 2025-11-07 | 3928 | UBS AG | 75,700 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 973,300 | 32,600 | 623,000 | 0 | 350,300 | 32,600 |
| 2025-11-21 | 984,700 | 40,900 | 622,100 | 0 | 362,600 | 40,900 |
| 2025-11-14 | 1,100,100 | 71,400 | 659,400 | 0 | 440,700 | 71,400 |
| 2025-11-07 | 1,181,500 | 351,200 | 661,600 | 9,800 | 519,900 | 341,400 |