[3765]ガンホー:【スマホゲーム】「パズル＆ドラゴンズ」などのヒットを創出
Yahoo! 【プライム/25情報･通信業】 売上高:1036000 当期純利益:111710 総資産:1754640 時価:1981億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 2,381 | 2,405 | 2,374 | 2,383 | 175,100 | -99,800 | 100% | ▲ | 8582 | 51 | 0 | 90% | 0% |
| 20251118 | 2,405 | 2,417 | 2,365 | 2,383 | 218,400 | 19,900 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20251021 | 2,579 | 2,618 | 2,561 | 2,592 | 173,800 | 51,100 | 100% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20251119 | 2,390 | 2,425 | 2,374 | 2,380 | 274,900 | 56,500 | 100% | ▼▼▼▼▼ | 1177 | 24 | 0 | 90% | 0% |
| 20251117 | 2,442 | 2,458 | 2,417 | 2,419 | 198,500 | -86,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251107 | 2,503 | 2,571 | 2,502 | 2,571 | 292,600 | -600 | 102% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251020 | 2,566 | 2,595 | 2,551 | 2,589 | 122,700 | -20,100 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251022 | 2,606 | 2,628 | 2,605 | 2,605 | 83,000 | -90,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251114 | 2,495 | 2,502 | 2,431 | 2,452 | 284,700 | 114,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251113 | 2,512 | 2,527 | 2,506 | 2,512 | 169,800 | -41,300 | 100% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20251112 | 2,493 | 2,539 | 2,476 | 2,517 | 211,100 | -95,900 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251111 | 2,432 | 2,474 | 2,387 | 2,461 | 307,000 | -141,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251110 | 2,488 | 2,527 | 2,415 | 2,468 | 448,700 | 156,100 | 96% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251023 | 2,610 | 2,636 | 2,605 | 2,632 | 140,100 | 57,100 | 101% | ▲▲▲▲ | 1411 | 0 | 0 | 94% | 5% |
| 20251106 | 2,598 | 2,606 | 2,509 | 2,509 | 293,200 | 57,500 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251105 | 2,616 | 2,636 | 2,574 | 2,606 | 235,700 | 700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251104 | 2,615 | 2,655 | 2,608 | 2,626 | 235,000 | 7,400 | 101% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251031 | 2,638 | 2,657 | 2,591 | 2,608 | 227,600 | -1,900 | 99% | ▼ | 2828 | 0 | 0 | 96% | 4% |
| 20251030 | 2,604 | 2,635 | 2,602 | 2,622 | 229,500 | 102,400 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251029 | 2,621 | 2,638 | 2,613 | 2,619 | 127,100 | -12,500 | 100% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251028 | 2,611 | 2,630 | 2,603 | 2,616 | 139,600 | -16,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251027 | 2,635 | 2,655 | 2,631 | 2,645 | 156,100 | 21,300 | 101% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251024 | 2,616 | 2,628 | 2,605 | 2,610 | 134,800 | -5,300 | 99% | ▼ | 8528 | 0 | 0 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 189,900 | 46,900 | 93,200 | 9,100 | 96,700 | 37,800 |
| 2025-10-31 | 178,000 | 52,500 | 91,000 | 8,600 | 87,000 | 43,900 |
| 2025-11-07 | 204,400 | 57,600 | 85,000 | 9,900 | 119,400 | 47,700 |
| 2025-11-14 | 208,300 | 44,700 | 95,900 | 7,200 | 112,400 | 37,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-16 15:03 | S100UIC4 | 株式会社ストラテジックキャピタル | 大量保有報告書 |
| 2024-11-01 15:33 | S100UL9J | ＳＯＮ Ｆｉｎａｎｃｉａｌ合同会社 | 変更報告書 |
| 2025-04-04 15:35 | S100V2DC | ＳＯＮ Ｆｉｎａｎｃｉａｌ合同会社 | 変更報告書 |
| 2025-04-16 15:35 | S100VLGM | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2025-05-08 15:33 | S100VOU4 | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2025-05-12 15:34 | S100VP82 | 株式会社ストラテジックキャピタル | 変更報告書 |
| 2025-07-04 15:33 | S100WA5F | ＳＯＮ Ｆｉｎａｎｃｉａｌ合同会社 | 変更報告書 |
| 2025-08-07 15:39 | S100WG5I | 株式会社ストラテジックキャピタル | 変更報告書 |