[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/25情報･通信業】
売上高:34560
当期純利益:50
総資産:28360
時価:15億円
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 |
|---|
| 20260417 | 241 | 241 | 241 | 241 | 1,000 | -2,400 | 100% | -- | 5255 | 0 | 3 | 98% | 3% |
| 20260413 | 240 | 242 | 240 | 241 | 2,100 | -5,200 | 99% | ▼ | 8588 | 0 | 7 | 98% | 3% |
| 20260407 | 241 | 242 | 240 | 241 | 2,400 | -2,400 | 100% | ▲▲▲ | 8222 | 0 | 11 | 98% | 3% |
| 20260430 | 247 | 247 | 241 | 243 | 2,600 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260501 | 244 | 244 | 241 | 242 | 3,000 | 400 | 100% | ▼▼▼▼ | 7477 | 0 | 0 | 95% | 2% |
| 20260428 | 248 | 248 | 242 | 244 | 3,100 | -8,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260414 | 241 | 242 | 240 | 240 | 3,300 | 1,200 | 100% | ▼▼ | 4417 | 0 | 6 | 98% | 2% |
| 20260416 | 241 | 241 | 240 | 241 | 3,400 | -1,100 | 100% | -- | 5225 | 0 | 4 | 98% | 3% |
| 20260415 | 240 | 241 | 237 | 241 | 4,500 | 1,200 | 100% | ▲ | 7771 | 0 | 5 | 98% | 3% |
| 20260406 | 238 | 243 | 238 | 240 | 4,800 | -2,200 | 101% | ▲▲ | 2222 | 0 | 12 | 98% | 2% |
| 20260424 | 245 | 249 | 243 | 248 | 5,300 | -7,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260410 | 244 | 244 | 240 | 243 | 7,300 | -300 | 100% | -- | 2825 | 0 | 0 | 99% | 3% |
| 20260409 | 242 | 243 | 241 | 243 | 7,600 | -200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 9 | 99% | 3% |
| 20260408 | 241 | 242 | 238 | 242 | 7,800 | 5,400 | 100% | ▲▲▲▲ | 4741 | 0 | 10 | 99% | 3% |
| 20260420 | 241 | 241 | 237 | 241 | 9,300 | 8,300 | 100% | -- | 4744 | 0 | 2 | 98% | 3% |
| 20260427 | 253 | 253 | 246 | 246 | 11,800 | 6,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20260423 | 252 | 252 | 246 | 246 | 12,500 | -16,600 | 96% | ▼ | 8588 | 0 | 0 | 96% | 5% |
| 20260422 | 261 | 261 | 246 | 255 | 29,100 | -10,600 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20260421 | 240 | 260 | 239 | 255 | 39,700 | 30,400 | 106% | ▲ | 1171 | 0 | 1 | 100% | 9% |
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 |
|---|
| 2026-04-10 | 669,000 | 34,600 | 471,000 | 0 | 198,000 | 34,600 |
| 2026-04-17 | 669,000 | 32,800 | 471,100 | 0 | 197,900 | 32,800 |
| 2026-04-24 | 661,100 | 26,400 | 463,600 | 0 | 197,500 | 26,400 |
EDINET