[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 |
|---|
| 20260318 | 245 | 245 | 242 | 245 | 2,200 | -10,300 | 100% | -- | 5225 | 0 | 0 | 97% | 2% |
| 20260226 | 247 | 249 | 247 | 248 | 3,800 | -2,100 | 100% | -- | 5585 | 0 | 0 | 89% | 0% |
| 20260316 | 240 | 241 | 239 | 241 | 4,100 | -14,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260324 | 238 | 239 | 235 | 238 | 5,100 | -16,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260319 | 244 | 245 | 243 | 244 | 5,600 | 3,400 | 100% | ▼ | 4177 | 0 | 0 | 96% | 1% |
| 20260225 | 248 | 249 | 247 | 248 | 5,900 | -9,100 | 100% | -- | 8585 | 0 | 0 | 89% | 0% |
| 20260325 | 239 | 244 | 239 | 243 | 8,900 | 3,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260227 | 249 | 250 | 248 | 249 | 9,000 | 5,200 | 100% | ▲ | 1111 | 0 | 0 | 89% | 1% |
| 20260310 | 244 | 245 | 241 | 242 | 10,300 | -4,100 | 100% | -- | 8285 | 0 | 0 | 88% | 0% |
| 20260302 | 251 | 251 | 246 | 248 | 10,700 | 1,700 | 100% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260303 | 250 | 253 | 248 | 253 | 11,900 | 1,200 | 102% | ▲ | 1171 | 0 | 0 | 91% | 2% |
| 20260306 | 243 | 248 | 241 | 248 | 12,300 | -5,000 | 101% | ▲▲ | 2882 | 0 | 0 | 89% | 2% |
| 20260317 | 241 | 245 | 241 | 245 | 12,500 | 8,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260311 | 243 | 245 | 242 | 245 | 13,600 | 3,300 | 101% | ▲ | 4171 | 0 | 0 | 91% | 1% |
| 20260309 | 246 | 246 | 240 | 242 | 14,400 | 2,100 | 98% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260224 | 250 | 250 | 247 | 248 | 15,000 | 8,300 | 99% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260305 | 244 | 247 | 244 | 245 | 17,300 | -6,900 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260313 | 241 | 243 | 241 | 242 | 18,100 | -1,700 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20260312 | 242 | 244 | 240 | 244 | 19,800 | 6,200 | 100% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260323 | 241 | 241 | 234 | 239 | 21,600 | 16,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260304 | 251 | 252 | 240 | 242 | 24,200 | 12,300 | 96% | ▼ | 7717 | 0 | 0 | 87% | 0% |
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 |
|---|
| 2026-02-27 | 698,000 | 58,900 | 471,400 | 0 | 226,600 | 58,900 |
| 2026-03-06 | 698,300 | 53,200 | 472,700 | 0 | 225,600 | 53,200 |
| 2026-03-13 | 698,700 | 50,100 | 473,000 | 0 | 225,700 | 50,100 |
| 2026-03-19 | 697,000 | 46,000 | 473,100 | 0 | 223,900 | 46,000 |
EDINET