[6026]ＧＭＯテック:【スマホ向け広告】成果報酬型の広告集客事業も
Yahoo! 【グロース/サービス業】 売上高:68680 当期純利益:6690 総資産:27670 時価:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 6,320 | 6,360 | 6,170 | 6,230 | 16,600 | 9,200 | 96% | ▼▼▼▼▼ | 7777 | 24 | 6 | 89% | 0% |
| 20250806 | 6,650 | 6,690 | 6,570 | 6,590 | 6,600 | 4,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250821 | 6,690 | 6,940 | 6,690 | 6,940 | 6,700 | 4,500 | 105% | ▲ | 1141 | 10 | 0 | 100% | 11% |
| 20250731 | 6,680 | 6,890 | 6,610 | 6,800 | 4,800 | 2,900 | 102% | ▲ | 1771 | 10 | 0 | 97% | 5% |
| 20250730 | 6,700 | 6,700 | 6,640 | 6,690 | 1,900 | 900 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 4% |
| 20250807 | 6,650 | 6,650 | 6,350 | 6,520 | 7,400 | 800 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 93% | 0% |
| 20250828 | 6,820 | 6,820 | 6,700 | 6,770 | 1,800 | 700 | 100% | -- | 1714 | 0 | 0 | 98% | 9% |
| 20250813 | 6,300 | 6,490 | 6,250 | 6,490 | 7,700 | 600 | 103% | ▲▲ | 1441 | 0 | 4 | 94% | 4% |
| 20250805 | 6,770 | 6,780 | 6,630 | 6,650 | 1,900 | 500 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250819 | 6,700 | 6,700 | 6,620 | 6,670 | 2,000 | 400 | 99% | ▼ | 7147 | 0 | 0 | 98% | 7% |
| 20250820 | 6,690 | 6,690 | 6,600 | 6,620 | 2,200 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250827 | 6,780 | 6,780 | 6,710 | 6,770 | 1,100 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250826 | 6,910 | 6,910 | 6,760 | 6,830 | 1,100 | -400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250815 | 6,690 | 6,740 | 6,570 | 6,600 | 4,300 | -1,000 | 100% | -- | 2225 | 0 | 0 | 96% | 6% |
| 20250729 | 6,690 | 6,860 | 6,690 | 6,730 | 1,000 | -1,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20250825 | 6,950 | 6,950 | 6,810 | 6,900 | 1,500 | -1,600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250814 | 6,420 | 6,600 | 6,400 | 6,600 | 5,300 | -2,400 | 102% | ▲▲▲ | 2222 | 0 | 6 | 96% | 6% |
| 20250818 | 6,700 | 6,710 | 6,600 | 6,710 | 1,600 | -2,700 | 102% | ▲ | 8222 | 0 | 0 | 98% | 8% |
| 20250728 | 6,660 | 6,850 | 6,660 | 6,760 | 2,600 | -2,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 5% |
| 20250804 | 6,680 | 6,700 | 6,660 | 6,700 | 1,400 | -3,400 | 99% | ▼ | 8258 | 0 | 0 | 96% | 4% |
| 20250822 | 6,940 | 6,940 | 6,750 | 6,870 | 3,100 | -3,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250812 | 6,300 | 6,330 | 6,250 | 6,300 | 7,100 | -9,500 | 101% | ▲ | 8282 | 0 | 5 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,300 | 0 | 14,400 | 0 | 19,900 | 0 |
| 2025-08-08 | 38,000 | 0 | 15,100 | 0 | 22,900 | 0 |
| 2025-08-15 | 28,200 | 0 | 13,300 | 0 | 14,900 | 0 |
| 2025-08-22 | 26,500 | 0 | 13,400 | 0 | 13,100 | 0 |