[4199]ワンプラ:【ゲーム】スマホゲームアプリ「クラッシュフィーバー」等を開発・運営
Yahoo! 【グロース/25情報･通信業】 売上高:24490 当期純利益:920 総資産:21460 時価:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 745 | 758 | 738 | 757 | 5,100 | 2,600 | 101% | ▲▲ | 1111 | 0 | 2 | 98% | 6% |
| 20251127 | 764 | 800 | 764 | 790 | 7,700 | 2,600 | 104% | ▲▲▲ | 1111 | 0 | 17 | 100% | 10% |
| 20251128 | 792 | 793 | 778 | 792 | 7,200 | -500 | 100% | ▲▲▲▲ | 8222 | 0 | 18 | 100% | 11% |
| 20251201 | 795 | 795 | 772 | 784 | 2,500 | -4,700 | 99% | ▼ | 2828 | 0 | 17 | 99% | 10% |
| 20251202 | 769 | 769 | 740 | 745 | 4,900 | 2,400 | 95% | ▼▼ | 7777 | 0 | 14 | 94% | 4% |
| 20251203 | 754 | 754 | 730 | 733 | 5,500 | 600 | 98% | ▼▼▼ | 7777 | 0 | 13 | 93% | 3% |
| 20251204 | 732 | 742 | 730 | 738 | 1,900 | -3,600 | 101% | ▲ | 8582 | 0 | 12 | 93% | 3% |
| 20251205 | 725 | 732 | 724 | 724 | 2,600 | 700 | 98% | ▼ | 7777 | 0 | 11 | 91% | 1% |
| 20251208 | 723 | 729 | 714 | 720 | 6,100 | 3,500 | 99% | ▼▼ | 7777 | 0 | 10 | 91% | 0% |
| 20251209 | 722 | 729 | 718 | 718 | 3,100 | -3,000 | 100% | ▼▼▼ | 5288 | 0 | 9 | 91% | 0% |
| 20251210 | 718 | 749 | 718 | 736 | 11,400 | 8,300 | 103% | ▲ | 1471 | 0 | 8 | 93% | 3% |
| 20251211 | 729 | 734 | 725 | 734 | 5,100 | -6,300 | 100% | ▼ | 8228 | 0 | 7 | 93% | 2% |
| 20251212 | 746 | 746 | 725 | 731 | 19,900 | 14,800 | 100% | ▼▼ | 1417 | 0 | 6 | 92% | 2% |
| 20251215 | 741 | 750 | 730 | 740 | 5,800 | -14,100 | 101% | ▲ | 2282 | 0 | 5 | 93% | 3% |
| 20251216 | 744 | 748 | 728 | 738 | 6,500 | 700 | 100% | ▼ | 7717 | 0 | 4 | 93% | 3% |
| 20251217 | 748 | 748 | 736 | 743 | 900 | -5,600 | 101% | ▲ | 5222 | 0 | 3 | 94% | 3% |
| 20251218 | 747 | 747 | 735 | 745 | 2,800 | 1,900 | 100% | ▲▲ | 7771 | 0 | 2 | 94% | 4% |
| 20251219 | 760 | 887 | 760 | 819 | 211,300 | 208,500 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 14% |
| 20251222 | 804 | 808 | 752 | 781 | 84,100 | -127,200 | 95% | ▼ | 8828 | 0 | 2 | 95% | 9% |
| 20251223 | 796 | 888 | 768 | 875 | 88,900 | 4,800 | 112% | ▲ | 1171 | 0 | 1 | 100% | 22% |
| 20251224 | 875 | 958 | 843 | 917 | 88,900 | 0 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20251225 | 924 | 1,067 | 902 | 1,067 | 212,200 | 123,300 | 116% | ▲▲▲ | 1111 | 41 | 1 | 100% | 49% |
| 20251226 | 1,217 | 1,365 | 1,156 | 1,338 | 1,432,300 | 1,220,100 | 125% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 86% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 266,000 | 0 | 131,900 | 0 | 134,100 | 0 |
| 2025-12-12 | 249,900 | 0 | 126,300 | 0 | 123,600 | 0 |
| 2025-12-05 | 240,100 | 0 | 107,600 | 0 | 132,500 | 0 |
| 2025-11-28 | 237,100 | 0 | 107,000 | 0 | 130,100 | 0 |