[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/25情報･通信業】 売上高:23500 当期純利益:-9070 総資産:43660 時価:56億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 207 | 207 | 203 | 203 | 69,000 | -20,500 | 98% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20251210 | 206 | 210 | 206 | 207 | 88,200 | -38,500 | 100% | -- | 8885 | 0 | 0 | 90% | 0% |
| 20251209 | 211 | 213 | 207 | 207 | 126,700 | 13,800 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251215 | 206 | 209 | 205 | 208 | 89,500 | -46,500 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251212 | 210 | 210 | 200 | 207 | 136,000 | 62,400 | 99% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20251211 | 207 | 210 | 205 | 209 | 73,600 | -14,600 | 101% | ▲ | 5822 | 0 | 0 | 91% | 1% |
| 20251208 | 212 | 216 | 212 | 213 | 112,900 | -91,500 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20251205 | 219 | 220 | 213 | 213 | 204,400 | 61,000 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251114 | 225 | 227 | 219 | 219 | 81,700 | 59,400 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251118 | 220 | 225 | 219 | 221 | 44,900 | -400 | 99% | ▼ | 5588 | 0 | 0 | 94% | 1% |
| 20251119 | 220 | 224 | 219 | 221 | 35,900 | -9,000 | 100% | -- | 8555 | 0 | 0 | 94% | 1% |
| 20251120 | 221 | 223 | 221 | 221 | 30,000 | -5,900 | 100% | -- | 8225 | 0 | 0 | 94% | 1% |
| 20251121 | 223 | 223 | 219 | 219 | 24,700 | -5,300 | 99% | ▼ | 5828 | 0 | 0 | 94% | 0% |
| 20251125 | 223 | 223 | 219 | 221 | 25,800 | 1,100 | 101% | ▲ | 4441 | 0 | 0 | 94% | 1% |
| 20251117 | 223 | 225 | 219 | 223 | 45,300 | -36,400 | 102% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20251204 | 220 | 224 | 218 | 218 | 143,400 | -419,000 | 100% | -- | 8285 | 0 | 0 | 95% | 0% |
| 20251203 | 225 | 225 | 217 | 218 | 562,400 | -5,082,100 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251126 | 221 | 221 | 219 | 221 | 14,200 | -11,600 | 100% | -- | 8585 | 0 | 0 | 96% | 1% |
| 20251201 | 224 | 225 | 220 | 223 | 47,100 | 11,800 | 100% | ▼ | 4717 | 0 | 0 | 97% | 2% |
| 20251127 | 219 | 222 | 219 | 222 | 22,800 | 8,600 | 100% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20251128 | 221 | 225 | 221 | 224 | 35,300 | 12,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251202 | 270 | 303 | 226 | 228 | 5,644,500 | 5,597,400 | 102% | ▲ | 1111 | 22 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 703,000 | 0 | 240,700 | 0 | 462,300 | 0 |
| 2025-11-21 | 692,700 | 0 | 231,200 | 0 | 461,500 | 0 |
| 2025-11-28 | 691,900 | 0 | 230,700 | 0 | 461,200 | 0 |
| 2025-12-05 | 938,100 | 0 | 252,800 | 0 | 685,300 | 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 |
| 2025-12-12 16:55 | S100X9IM | 菊川 曉 | 変更報告書 |
| 2025-12-12 16:55 | S100X9IX | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |