[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/情報･通信業】 売上高:24490 当期純利益:920 総資産:21460 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,320 | 1,320 | 1,285 | 1,289 | 7,100 | -33,700 | 98% | ▼▼▼ | 8288 | 0 | 0 | 93% | 6% |
| 20250812 | 1,270 | 1,310 | 1,262 | 1,293 | 19,900 | -20,200 | 101% | ▲ | 8282 | 0 | 6 | 99% | 12% |
| 20250825 | 1,357 | 1,385 | 1,347 | 1,385 | 16,800 | -12,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250819 | 1,326 | 1,339 | 1,320 | 1,334 | 7,800 | -9,700 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250815 | 1,329 | 1,331 | 1,290 | 1,306 | 16,300 | -8,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250814 | 1,325 | 1,340 | 1,305 | 1,333 | 25,000 | -8,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250821 | 1,306 | 1,320 | 1,287 | 1,297 | 9,000 | -7,000 | 99% | ▼▼ | 8888 | 0 | 3 | 97% | 8% |
| 20250826 | 1,392 | 1,392 | 1,351 | 1,367 | 11,900 | -4,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250804 | 1,213 | 1,248 | 1,206 | 1,217 | 10,200 | -4,600 | 99% | ▼▼ | 5888 | 0 | 3 | 98% | 9% |
| 20250729 | 1,222 | 1,256 | 1,214 | 1,222 | 16,800 | -4,300 | 99% | ▼ | 2228 | 0 | 7 | 99% | 29% |
| 20250728 | 1,209 | 1,243 | 1,209 | 1,238 | 21,100 | -4,100 | 100% | ▲▲▲ | 2222 | 0 | 8 | 100% | 31% |
| 20250731 | 1,234 | 1,256 | 1,230 | 1,242 | 11,700 | -3,500 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 31% |
| 20250805 | 1,237 | 1,250 | 1,220 | 1,250 | 8,600 | -1,600 | 103% | ▲ | 2222 | 0 | 3 | 100% | 8% |
| 20250730 | 1,195 | 1,249 | 1,195 | 1,240 | 15,200 | -1,600 | 101% | ▲ | 8882 | 0 | 6 | 100% | 31% |
| 20250818 | 1,323 | 1,340 | 1,307 | 1,332 | 17,500 | 1,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250801 | 1,236 | 1,248 | 1,227 | 1,229 | 14,800 | 3,100 | 99% | ▼ | 7717 | 0 | 5 | 99% | 27% |
| 20250807 | 1,290 | 1,312 | 1,282 | 1,300 | 22,900 | 3,500 | 101% | ▲▲▲ | 1111 | 0 | 11 | 100% | 13% |
| 20250820 | 1,330 | 1,330 | 1,290 | 1,306 | 16,000 | 8,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250806 | 1,266 | 1,290 | 1,251 | 1,285 | 19,400 | 10,800 | 103% | ▲▲ | 1111 | 0 | 6 | 100% | 11% |
| 20250813 | 1,302 | 1,325 | 1,285 | 1,300 | 33,200 | 13,300 | 101% | ▲▲ | 1111 | 0 | 9 | 100% | 9% |
| 20250808 | 1,307 | 1,318 | 1,251 | 1,276 | 40,100 | 17,200 | 98% | ▼ | 1717 | 0 | 11 | 98% | 11% |
| 20250822 | 1,298 | 1,365 | 1,296 | 1,360 | 29,700 | 20,700 | 105% | ▲ | 1171 | 10 | 2 | 100% | 12% |
| 20250827 | 1,367 | 1,367 | 1,280 | 1,320 | 40,800 | 28,900 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 238,100 | 0 | 143,100 | 0 | 95,000 | 0 |
| 2025-08-08 | 235,500 | 0 | 143,200 | 0 | 92,300 | 0 |
| 2025-08-15 | 217,600 | 0 | 135,700 | 0 | 81,900 | 0 |
| 2025-08-22 | 201,600 | 0 | 126,900 | 0 | 74,700 | 0 |