[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 |
|---|
| 20260323 | 241 | 241 | 234 | 239 | 21,600 | 16,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260324 | 238 | 239 | 235 | 238 | 5,100 | -16,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20260331 | 239 | 241 | 233 | 238 | 37,900 | 32,200 | 98% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260316 | 240 | 241 | 239 | 241 | 4,100 | -14,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260402 | 238 | 238 | 234 | 235 | 12,000 | 2,000 | 98% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20260403 | 235 | 238 | 235 | 238 | 7,000 | -5,000 | 101% | ▲ | 5282 | 0 | 0 | 96% | 1% |
| 20260319 | 244 | 245 | 243 | 244 | 5,600 | 3,400 | 100% | ▼ | 4177 | 0 | 0 | 96% | 1% |
| 20260325 | 239 | 244 | 239 | 243 | 8,900 | 3,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260330 | 237 | 243 | 237 | 243 | 5,700 | 1,700 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260317 | 241 | 245 | 241 | 245 | 12,500 | 8,400 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260401 | 238 | 240 | 235 | 240 | 10,000 | -27,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260327 | 243 | 246 | 243 | 245 | 4,000 | -3,400 | 100% | -- | 5555 | 0 | 0 | 97% | 3% |
| 20260326 | 243 | 246 | 243 | 245 | 7,400 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260318 | 245 | 245 | 242 | 245 | 2,200 | -10,300 | 100% | -- | 5225 | 0 | 0 | 97% | 2% |
| 20260406 | 238 | 243 | 238 | 240 | 4,800 | -2,200 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260407 | 241 | 242 | 240 | 241 | 2,400 | -2,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20260413 | 240 | 242 | 240 | 241 | 2,100 | -5,200 | 99% | ▼ | 8588 | 0 | 0 | 98% | 3% |
| 20260414 | 241 | 242 | 240 | 240 | 3,300 | 1,200 | 100% | ▼▼ | 4417 | 0 | 0 | 98% | 2% |
| 20260408 | 241 | 242 | 238 | 242 | 7,800 | 5,400 | 100% | ▲▲▲▲ | 4741 | 0 | 0 | 99% | 3% |
| 20260409 | 242 | 243 | 241 | 243 | 7,600 | -200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260410 | 244 | 244 | 240 | 243 | 7,300 | -300 | 100% | -- | 2825 | 0 | 0 | 99% | 3% |
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 |
|---|
| 2026-03-19 | 697,000 | 46,000 | 473,100 | 0 | 223,900 | 46,000 |
| 2026-03-27 | 694,400 | 40,900 | 473,600 | 0 | 220,800 | 40,900 |
| 2026-04-03 | 703,400 | 35,600 | 479,300 | 0 | 224,100 | 35,600 |
| 2026-04-10 | 669,000 | 34,600 | 471,000 | 0 | 198,000 | 34,600 |
EDINET