[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 |
|---|
| 20260522 | 233 | 234 | 230 | 231 | 3,300 | 2,800 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260521 | 232 | 233 | 232 | 233 | 500 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260520 | 230 | 232 | 230 | 232 | 2,100 | -2,100 | 100% | ▲ | 5882 | 0 | 0 | 91% | 0% |
| 20260519 | 232 | 232 | 231 | 231 | 4,200 | -3,800 | 100% | ▼ | 5258 | 0 | 0 | 91% | 0% |
| 20260518 | 232 | 232 | 230 | 232 | 8,000 | -15,300 | 100% | ▲ | 8582 | 0 | 0 | 91% | 0% |
| 20260515 | 238 | 241 | 230 | 231 | 23,300 | 15,800 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260525 | 230 | 237 | 221 | 237 | 24,100 | 20,800 | 103% | ▲ | 1771 | 0 | 0 | 93% | 3% |
| 20260507 | 242 | 244 | 239 | 240 | 9,900 | 6,900 | 99% | ▼▼▼▼▼ | 4777 | 0 | 0 | 94% | 0% |
| 20260508 | 238 | 240 | 237 | 240 | 2,400 | -7,500 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20260513 | 241 | 243 | 240 | 242 | 1,600 | -1,000 | 100% | ▲ | 5882 | 0 | 0 | 95% | 1% |
| 20260526 | 230 | 238 | 230 | 236 | 3,000 | -21,100 | 100% | ▼ | 2258 | 0 | 0 | 95% | 2% |
| 20260514 | 243 | 244 | 240 | 241 | 7,500 | 5,900 | 100% | ▼ | 1417 | 0 | 0 | 95% | 0% |
| 20260512 | 243 | 243 | 241 | 241 | 2,600 | -1,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20260511 | 240 | 245 | 240 | 243 | 3,800 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260501 | 244 | 244 | 241 | 242 | 3,000 | 400 | 100% | ▼▼▼▼ | 7477 | 0 | 0 | 95% | 2% |
| 20260430 | 247 | 247 | 241 | 243 | 2,600 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260428 | 248 | 248 | 242 | 244 | 3,100 | -8,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260427 | 253 | 253 | 246 | 246 | 11,800 | 6,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20260424 | 245 | 249 | 243 | 248 | 5,300 | -7,200 | 101% | ▲ | 8882 | 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 |
|---|
| 2026-04-24 | 661,100 | 26,400 | 463,600 | 0 | 197,500 | 26,400 |
| 2026-05-01 | 655,200 | 24,600 | 461,400 | 0 | 193,800 | 24,600 |
| 2026-05-15 | 649,600 | 23,300 | 460,700 | 0 | 188,900 | 23,300 |
| 2026-05-22 | 643,000 | 22,100 | 456,000 | 0 | 187,000 | 22,100 |
EDINET