[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: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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250912 | 299 | 301 | 295 | 295 | 32,800 | -49,300 | 99% | ▼▼ | 8888 | 0 | 4 | 96% | 5% |
20250925 | 308 | 309 | 304 | 308 | 33,100 | -156,000 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 9% |
20251002 | 298 | 298 | 290 | 292 | 33,300 | -127,300 | 98% | ▼▼ | 8588 | 0 | 0 | 92% | 0% |
20251003 | 290 | 298 | 290 | 294 | 34,200 | 900 | 101% | ▲ | 4471 | 0 | 0 | 93% | 1% |
20250916 | 297 | 299 | 291 | 298 | 49,500 | 16,700 | 101% | ▲ | 7771 | 0 | 2 | 97% | 6% |
20250908 | 293 | 306 | 293 | 306 | 57,200 | -17,400 | 104% | ▲ | 2282 | 0 | 7 | 100% | 9% |
20250926 | 306 | 307 | 298 | 306 | 63,000 | 29,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 9% |
20251007 | 296 | 299 | 293 | 297 | 67,500 | -13,500 | 100% | -- | 2225 | 0 | 0 | 94% | 2% |
20250905 | 297 | 300 | 290 | 293 | 74,600 | -1,100 | 99% | ▼▼ | 5888 | 0 | 8 | 96% | 4% |
20250922 | 317 | 318 | 310 | 312 | 77,700 | -42,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
20251006 | 294 | 298 | 288 | 297 | 81,000 | 46,800 | 101% | ▲▲ | 4711 | 0 | 0 | 94% | 2% |
20250911 | 306 | 308 | 296 | 297 | 82,100 | -167,700 | 98% | ▼ | 8228 | 0 | 0 | 97% | 5% |
20250909 | 305 | 305 | 294 | 295 | 89,700 | 32,500 | 96% | ▼ | 7117 | 0 | 0 | 96% | 5% |
20250929 | 304 | 311 | 300 | 300 | 95,200 | 32,200 | 98% | ▼▼▼▼▼ | 1177 | 0 | 0 | 95% | 2% |
20250930 | 301 | 310 | 298 | 304 | 96,100 | 900 | 101% | ▲ | 7771 | 0 | 0 | 96% | 4% |
20250919 | 314 | 320 | 309 | 317 | 120,000 | -9,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
20250917 | 297 | 315 | 295 | 312 | 123,200 | 73,700 | 105% | ▲▲ | 1141 | 10 | 1 | 100% | 11% |
20250918 | 311 | 319 | 307 | 315 | 129,900 | 6,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
20251001 | 303 | 303 | 290 | 297 | 160,600 | 64,500 | 98% | ▼ | 7717 | 0 | 0 | 94% | 1% |
20250924 | 312 | 320 | 304 | 309 | 189,100 | 111,400 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 10% |
20250910 | 295 | 316 | 290 | 302 | 249,800 | 160,100 | 102% | ▲ | 1771 | 10 | 5 | 99% | 7% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 810,200 | 84,500 | 519,800 | 0 | 290,400 | 84,500 |
2025-09-12 | 821,000 | 90,200 | 540,900 | 0 | 280,100 | 90,200 |
2025-09-19 | 802,600 | 88,100 | 533,000 | 0 | 269,600 | 88,100 |
2025-09-26 | 758,000 | 85,200 | 507,700 | 0 | 250,300 | 85,200 |