[4777]ガーラ:【コミュニティ構築】オンラインゲーム
Yahoo! 【スタンダード/情報･通信業】 売上高:23500 当期純利益:-9070 総資産:43660 時価:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 234 | 242 | 232 | 240 | 81,500 | 23,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250822 | 230 | 234 | 227 | 234 | 57,800 | 34,200 | 103% | ▲ | 1111 | 0 | 3 | 97% | 5% |
| 20250818 | 226 | 234 | 226 | 234 | 47,900 | 500 | 103% | ▲▲▲ | 1111 | 0 | 6 | 97% | 5% |
| 20250819 | 233 | 236 | 229 | 231 | 71,500 | 23,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20250805 | 237 | 243 | 235 | 241 | 38,500 | -13,400 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250905 | 227 | 229 | 225 | 228 | 57,200 | -8,700 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20250826 | 240 | 244 | 239 | 243 | 69,800 | -11,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250815 | 225 | 228 | 223 | 228 | 47,400 | -200 | 101% | ▲▲ | 2222 | 0 | 7 | 95% | 2% |
| 20250829 | 236 | 238 | 233 | 233 | 27,300 | -14,900 | 100% | -- | 2525 | 0 | 0 | 96% | 4% |
| 20250806 | 241 | 243 | 239 | 241 | 24,600 | -13,900 | 100% | -- | 5225 | 0 | 0 | 98% | 4% |
| 20250814 | 223 | 227 | 222 | 226 | 47,600 | -6,600 | 101% | ▲ | 5582 | 0 | 8 | 94% | 1% |
| 20250807 | 242 | 242 | 237 | 239 | 42,700 | 18,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250901 | 236 | 236 | 230 | 230 | 34,400 | 7,100 | 99% | ▼ | 7747 | 0 | 0 | 95% | 3% |
| 20250808 | 239 | 241 | 236 | 239 | 96,300 | 53,600 | 100% | -- | 7774 | 0 | 0 | 98% | 3% |
| 20250812 | 231 | 232 | 222 | 225 | 162,200 | 65,900 | 94% | ▼ | 7777 | 0 | 11 | 92% | 0% |
| 20250903 | 229 | 232 | 225 | 226 | 74,600 | 59,300 | 97% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250902 | 232 | 235 | 230 | 233 | 15,300 | -19,100 | 101% | ▲ | 8582 | 0 | 0 | 96% | 4% |
| 20250820 | 232 | 232 | 229 | 230 | 28,400 | -43,100 | 100% | ▼▼ | 8588 | 0 | 0 | 95% | 3% |
| 20250813 | 227 | 227 | 222 | 223 | 54,200 | -108,000 | 99% | ▼▼ | 8588 | 0 | 9 | 93% | 0% |
| 20250827 | 240 | 241 | 236 | 236 | 66,200 | -3,600 | 97% | ▼ | 8858 | 0 | 0 | 97% | 6% |
| 20250904 | 225 | 227 | 222 | 227 | 65,900 | -8,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20250821 | 229 | 231 | 226 | 228 | 23,600 | -4,800 | 99% | ▼▼▼ | 8888 | 0 | 4 | 95% | 2% |
| 20250828 | 233 | 237 | 233 | 233 | 42,200 | -24,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 718,600 | 0 | 312,400 | 0 | 406,200 | 0 |
| 2025-08-15 | 705,800 | 0 | 302,500 | 0 | 403,300 | 0 |
| 2025-08-22 | 698,700 | 0 | 307,000 | 0 | 391,700 | 0 |
| 2025-08-29 | 701,400 | 0 | 307,500 | 0 | 393,900 | 0 |