[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:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,326 | 1,339 | 1,320 | 1,334 | 7,800 | -9,700 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250822 | 1,298 | 1,365 | 1,296 | 1,360 | 29,700 | 20,700 | 105% | ▲ | 1171 | 10 | 2 | 100% | 12% |
| 20250825 | 1,357 | 1,385 | 1,347 | 1,385 | 16,800 | -12,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250818 | 1,323 | 1,340 | 1,307 | 1,332 | 17,500 | 1,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250826 | 1,392 | 1,392 | 1,351 | 1,367 | 11,900 | -4,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250820 | 1,330 | 1,330 | 1,290 | 1,306 | 16,000 | 8,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250821 | 1,306 | 1,320 | 1,287 | 1,297 | 9,000 | -7,000 | 99% | ▼▼ | 8888 | 0 | 3 | 97% | 8% |
| 20250827 | 1,367 | 1,367 | 1,280 | 1,320 | 40,800 | 28,900 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250828 | 1,320 | 1,320 | 1,285 | 1,289 | 7,100 | -33,700 | 98% | ▼▼▼ | 8288 | 0 | 0 | 93% | 6% |
| 20250829 | 1,291 | 1,293 | 1,244 | 1,265 | 43,500 | 36,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 4% |
| 20250904 | 1,230 | 1,254 | 1,219 | 1,254 | 7,900 | -6,300 | 102% | ▲▲ | 8222 | 0 | 0 | 91% | 3% |
| 20250912 | 1,185 | 1,293 | 1,180 | 1,251 | 57,300 | 32,800 | 105% | ▲ | 1771 | 10 | 1 | 90% | 5% |
| 20250905 | 1,242 | 1,264 | 1,235 | 1,241 | 12,400 | 4,500 | 99% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20250908 | 1,271 | 1,274 | 1,245 | 1,248 | 11,300 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20250909 | 1,270 | 1,270 | 1,217 | 1,241 | 15,200 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 90% | 2% |
| 20250910 | 1,245 | 1,245 | 1,220 | 1,245 | 3,300 | -11,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20250901 | 1,258 | 1,258 | 1,200 | 1,235 | 41,200 | -2,300 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20250902 | 1,245 | 1,245 | 1,220 | 1,220 | 15,600 | -25,600 | 99% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20250903 | 1,203 | 1,258 | 1,203 | 1,225 | 14,200 | -1,400 | 100% | ▲ | 2882 | 0 | 0 | 88% | 0% |
| 20250911 | 1,245 | 1,245 | 1,182 | 1,188 | 24,500 | 21,200 | 95% | ▼ | 4747 | 0 | 0 | 86% | 0% |
| 20250916 | 1,221 | 1,223 | 1,050 | 1,053 | 166,800 | 109,500 | 84% | ▼ | 7717 | 0 | 0 | 76% | 0% |
| 20250917 | 1,045 | 1,045 | 1,007 | 1,023 | 42,200 | -124,600 | 97% | ▼▼ | 8888 | 0 | 0 | 74% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 201,600 | 0 | 126,900 | 0 | 74,700 | 0 |
| 2025-08-29 | 219,100 | 0 | 131,600 | 0 | 87,500 | 0 |
| 2025-09-05 | 215,300 | 0 | 129,200 | 0 | 86,100 | 0 |