[3639]ボルテージ:【携帯コンテンツ】女性向けの恋愛ゲームやサスペンスゲーム
Yahoo! 【スタンダード/情報･通信業】 売上高:34560 当期純利益:50 総資産:28360 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 274 | 275 | 269 | 272 | 45,900 | 22,300 | 100% | ▼ | 4117 | 0 | 11 | 99% | 8% |
| 20250729 | 272 | 275 | 270 | 274 | 19,500 | -26,400 | 101% | ▲ | 5282 | 0 | 3 | 99% | 8% |
| 20250730 | 275 | 284 | 274 | 282 | 67,700 | 48,200 | 103% | ▲▲ | 1111 | 0 | 9 | 100% | 11% |
| 20250731 | 285 | 290 | 283 | 287 | 69,400 | 1,700 | 102% | ▲▲▲ | 1111 | 0 | 8 | 100% | 13% |
| 20250801 | 285 | 285 | 281 | 284 | 20,400 | -49,000 | 99% | ▼ | 8858 | 0 | 7 | 99% | 12% |
| 20250804 | 283 | 287 | 281 | 281 | 31,100 | 10,700 | 99% | ▼▼ | 1477 | 0 | 6 | 98% | 11% |
| 20250805 | 281 | 281 | 276 | 279 | 19,500 | -11,600 | 99% | ▼▼▼ | 8888 | 0 | 5 | 97% | 10% |
| 20250806 | 279 | 286 | 277 | 284 | 32,900 | 13,400 | 102% | ▲ | 1171 | 0 | 4 | 99% | 8% |
| 20250807 | 285 | 290 | 283 | 286 | 30,500 | -2,400 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20250808 | 288 | 290 | 280 | 284 | 77,400 | 46,900 | 99% | ▼ | 4717 | 0 | 2 | 99% | 8% |
| 20250812 | 308 | 320 | 286 | 304 | 607,800 | 530,400 | 107% | ▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250813 | 302 | 304 | 292 | 300 | 162,600 | -445,200 | 99% | ▼ | 8288 | 0 | 0 | 99% | 14% |
| 20250814 | 299 | 309 | 295 | 300 | 116,800 | -45,800 | 100% | -- | 2285 | 0 | 0 | 99% | 14% |
| 20250815 | 301 | 301 | 287 | 289 | 66,500 | -50,300 | 96% | ▼ | 8828 | 0 | 0 | 95% | 9% |
| 20250818 | 290 | 298 | 289 | 289 | 71,200 | 4,700 | 100% | -- | 7174 | 0 | 0 | 95% | 9% |
| 20250819 | 291 | 297 | 289 | 295 | 90,600 | 19,400 | 102% | ▲ | 7411 | 0 | 0 | 97% | 10% |
| 20250820 | 293 | 296 | 291 | 295 | 49,900 | -40,700 | 100% | -- | 8225 | 0 | 0 | 97% | 10% |
| 20250821 | 295 | 299 | 294 | 298 | 17,200 | -32,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 11% |
| 20250822 | 299 | 302 | 297 | 302 | 37,200 | 20,000 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 11% |
| 20250825 | 304 | 304 | 297 | 299 | 49,600 | 12,400 | 99% | ▼ | 1417 | 0 | 0 | 98% | 10% |
| 20250826 | 298 | 306 | 290 | 292 | 135,100 | 85,500 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250827 | 293 | 296 | 293 | 295 | 40,800 | -94,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
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 | 796,500 | 58,600 | 460,000 | 0 | 336,500 | 58,600 |
| 2025-08-15 | 809,700 | 42,900 | 452,800 | 0 | 356,900 | 42,900 |
| 2025-08-08 | 794,700 | 32,100 | 449,100 | 0 | 345,600 | 32,100 |
| 2025-08-01 | 778,300 | 34,100 | 445,900 | 0 | 332,400 | 34,100 |