[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:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 227 | 227 | 224 | 224 | 23,900 | 9,400 | 99% | ▼ | 4417 | 0 | 0 | 92% | 0% |
| 20250909 | 229 | 229 | 225 | 226 | 29,700 | 10,700 | 100% | ▼▼ | 7747 | 0 | 0 | 93% | 1% |
| 20250903 | 229 | 232 | 225 | 226 | 74,600 | 59,300 | 97% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250910 | 226 | 227 | 224 | 227 | 14,500 | -15,200 | 100% | ▲ | 8882 | 0 | 4 | 93% | 0% |
| 20250908 | 229 | 230 | 227 | 227 | 19,000 | -38,200 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20250904 | 225 | 227 | 222 | 227 | 65,900 | -8,700 | 100% | ▲ | 8882 | 0 | 8 | 93% | 2% |
| 20250821 | 229 | 231 | 226 | 228 | 23,600 | -4,800 | 99% | ▼▼▼ | 8888 | 0 | 4 | 95% | 2% |
| 20250912 | 226 | 247 | 226 | 228 | 366,900 | 343,000 | 102% | ▲ | 1171 | 0 | 2 | 94% | 2% |
| 20250905 | 227 | 229 | 225 | 228 | 57,200 | -8,700 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20250820 | 232 | 232 | 229 | 230 | 28,400 | -43,100 | 100% | ▼▼ | 8588 | 0 | 0 | 95% | 3% |
| 20250901 | 236 | 236 | 230 | 230 | 34,400 | 7,100 | 99% | ▼ | 7747 | 0 | 0 | 95% | 3% |
| 20250819 | 233 | 236 | 229 | 231 | 71,500 | 23,600 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20250902 | 232 | 235 | 230 | 233 | 15,300 | -19,100 | 101% | ▲ | 8582 | 0 | 0 | 96% | 4% |
| 20250829 | 236 | 238 | 233 | 233 | 27,300 | -14,900 | 100% | -- | 2525 | 0 | 0 | 96% | 4% |
| 20250828 | 233 | 237 | 233 | 233 | 42,200 | -24,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250818 | 226 | 234 | 226 | 234 | 47,900 | 500 | 103% | ▲▲▲ | 1111 | 0 | 6 | 97% | 5% |
| 20250822 | 230 | 234 | 227 | 234 | 57,800 | 34,200 | 103% | ▲ | 1111 | 0 | 3 | 97% | 5% |
| 20250827 | 240 | 241 | 236 | 236 | 66,200 | -3,600 | 97% | ▼ | 8858 | 0 | 0 | 97% | 6% |
| 20250916 | 233 | 239 | 229 | 238 | 101,600 | -265,300 | 104% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250917 | 239 | 240 | 233 | 238 | 45,500 | -56,100 | 100% | -- | 2225 | 0 | 0 | 98% | 6% |
| 20250825 | 234 | 242 | 232 | 240 | 81,500 | 23,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250826 | 240 | 244 | 239 | 243 | 69,800 | -11,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 | 698,700 | 0 | 307,000 | 0 | 391,700 | 0 |
| 2025-08-29 | 701,400 | 0 | 307,500 | 0 | 393,900 | 0 |
| 2025-09-05 | 669,600 | 0 | 283,400 | 0 | 386,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-14 16:00 | S100T1FJ | 菊川 曉 | 変更報告書 |
| 2024-05-29 15:00 | S100THIU | 菊川 曉 | 変更報告書 |
| 2024-05-29 15:00 | S100THQM | 菊川 曉 | 変更報告書 |
| 2024-05-29 15:00 | S100TI4K | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |
| 2024-06-26 15:00 | S100TMG6 | 菊川 曉 | 変更報告書 |
| 2025-07-04 15:30 | S100WAZ9 | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |
| 2025-09-17 16:00 | S100WOXD | 菊川 曉 | 変更報告書 |
| 2025-09-17 16:00 | S100WOXK | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |