[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 834 | 834 | 803 | 830 | 17,300 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260424 | 876 | 876 | 838 | 842 | 15,300 | 4,800 | 96% | ▼ | 4717 | 0 | 0 | 89% | 0% |
| 20260427 | 853 | 857 | 826 | 843 | 16,500 | 1,200 | 100% | ▲ | 7771 | 0 | 0 | 89% | 0% |
| 20260430 | 877 | 877 | 823 | 849 | 14,000 | 2,800 | 100% | ▼ | 1417 | 0 | 0 | 90% | 1% |
| 20260428 | 830 | 850 | 823 | 850 | 11,200 | -5,300 | 101% | ▲▲ | 8882 | 0 | 0 | 90% | 1% |
| 20260422 | 920 | 920 | 866 | 868 | 15,500 | 2,300 | 96% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260423 | 870 | 876 | 845 | 876 | 10,500 | -5,000 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260415 | 906 | 912 | 871 | 886 | 17,400 | -64,900 | 99% | ▼▼ | 8228 | 0 | 0 | 88% | 0% |
| 20260417 | 894 | 920 | 882 | 888 | 18,900 | 4,800 | 100% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260416 | 886 | 910 | 885 | 890 | 14,100 | -3,300 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20260414 | 887 | 919 | 847 | 891 | 82,300 | 57,400 | 94% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260420 | 909 | 909 | 882 | 900 | 10,600 | -8,300 | 101% | ▲ | 8522 | 0 | 0 | 92% | 2% |
| 20260407 | 900 | 930 | 895 | 901 | 14,800 | -3,400 | 100% | ▼▼▼▼ | 2528 | 0 | 2 | 84% | 0% |
| 20260406 | 895 | 914 | 895 | 902 | 18,200 | -1,200 | 99% | ▼▼▼ | 8888 | 0 | 3 | 84% | 0% |
| 20260421 | 898 | 910 | 883 | 906 | 13,200 | 2,600 | 101% | ▲▲ | 1171 | 0 | 0 | 92% | 2% |
| 20260403 | 929 | 954 | 909 | 910 | 19,400 | 12,000 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260409 | 947 | 948 | 920 | 926 | 7,500 | -7,800 | 98% | ▼ | 8828 | 0 | 0 | 86% | 3% |
| 20260410 | 938 | 940 | 910 | 940 | 14,800 | 7,300 | 102% | ▲ | 7771 | 0 | 0 | 87% | 4% |
| 20260413 | 940 | 970 | 935 | 947 | 24,900 | 10,100 | 101% | ▲▲ | 1111 | 0 | 0 | 88% | 5% |
| 20260408 | 931 | 980 | 930 | 947 | 15,300 | 500 | 105% | ▲ | 1111 | 0 | 0 | 88% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4199 | JPM Securities Japan Co Ltd. | 12,300 | 0% | ▼ | -700 |
| 2026-04-03 | 4199 | モルガン・スタンレーMUFG証券株式会社 | 97,900 | 4% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 341,800 | 0 | 109,400 | 0 | 232,400 | 0 |
| 2026-04-10 | 341,500 | 0 | 113,100 | 0 | 228,400 | 0 |
| 2026-04-17 | 358,500 | 0 | 136,200 | 0 | 222,300 | 0 |
| 2026-04-24 | 358,900 | 0 | 138,500 | 0 | 220,400 | 0 |