[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:22億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 851 | 855 | 825 | 834 | 29,400 | 3,300 | 98% | ▼▼▼▼▼▼▼ | 7777 | 0 | 2 | 67% | 0% |
20251001 | 866 | 866 | 836 | 851 | 26,100 | 4,200 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 3 | 68% | 0% |
20251008 | 869 | 879 | 857 | 861 | 27,200 | -37,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 69% | 3% |
20250930 | 883 | 883 | 852 | 863 | 21,900 | -8,500 | 98% | ▼▼▼▼▼ | 8888 | 0 | 4 | 69% | 0% |
20250929 | 916 | 916 | 879 | 879 | 30,400 | 15,100 | 94% | ▼▼▼▼ | 7777 | 0 | 5 | 69% | 0% |
20251007 | 891 | 904 | 870 | 879 | 65,100 | -190,200 | 98% | ▼▼ | 8888 | 0 | 0 | 70% | 5% |
20250925 | 1,000 | 1,000 | 902 | 937 | 103,600 | 74,100 | 90% | ▼▼ | 7777 | 0 | 0 | 71% | 0% |
20251006 | 969 | 978 | 873 | 900 | 255,300 | 212,900 | 91% | ▼ | 7117 | 0 | 0 | 72% | 8% |
20250926 | 922 | 948 | 922 | 931 | 15,300 | -88,300 | 99% | ▼▼▼ | 8288 | 0 | 6 | 72% | 0% |
20250917 | 1,045 | 1,045 | 1,007 | 1,023 | 42,200 | -124,600 | 97% | ▼▼ | 8888 | 0 | 0 | 74% | 0% |
20250918 | 1,031 | 1,040 | 1,010 | 1,023 | 18,900 | -23,300 | 100% | -- | 8285 | 0 | 0 | 74% | 0% |
20250919 | 1,030 | 1,037 | 993 | 1,032 | 25,500 | 6,600 | 101% | ▲ | 7771 | 0 | 0 | 75% | 1% |
20250922 | 1,023 | 1,042 | 1,018 | 1,042 | 14,100 | -11,400 | 101% | ▲▲ | 2282 | 0 | 0 | 75% | 2% |
20250924 | 1,042 | 1,074 | 1,030 | 1,041 | 29,500 | 15,400 | 100% | ▼ | 1117 | 0 | 0 | 76% | 2% |
20250916 | 1,221 | 1,223 | 1,050 | 1,053 | 166,800 | 109,500 | 84% | ▼ | 7717 | 0 | 0 | 76% | 0% |
20251003 | 827 | 984 | 826 | 984 | 42,400 | 13,000 | 118% | ▲ | 1171 | 0 | 1 | 78% | 18% |
20250911 | 1,245 | 1,245 | 1,182 | 1,188 | 24,500 | 21,200 | 95% | ▼ | 4747 | 0 | 0 | 86% | 0% |
20250908 | 1,271 | 1,274 | 1,245 | 1,248 | 11,300 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 90% | 2% |
20250912 | 1,185 | 1,293 | 1,180 | 1,251 | 57,300 | 32,800 | 105% | ▲ | 1771 | 10 | 1 | 90% | 5% |
20250910 | 1,245 | 1,245 | 1,220 | 1,245 | 3,300 | -11,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 2% |
20250909 | 1,270 | 1,270 | 1,217 | 1,241 | 15,200 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 90% | 2% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 221,300 | 0 | 136,800 | 0 | 84,500 | 0 |
2025-09-19 | 227,400 | 0 | 119,500 | 0 | 107,900 | 0 |
2025-09-26 | 247,300 | 0 | 119,500 | 0 | 127,800 | 0 |
2025-10-03 | 230,200 | 0 | 123,600 | 0 | 106,600 | 0 |