[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 6,860 | 6,890 | 6,770 | 6,820 | 3,400 | 400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20250905 | 6,740 | 6,760 | 6,650 | 6,760 | 3,000 | 600 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 9% |
| 20250821 | 6,690 | 6,940 | 6,690 | 6,940 | 6,700 | 4,500 | 105% | ▲ | 1141 | 10 | 0 | 100% | 11% |
| 20250829 | 6,850 | 6,850 | 6,700 | 6,740 | 2,100 | 300 | 100% | ▼ | 1417 | 0 | 0 | 97% | 8% |
| 20250828 | 6,820 | 6,820 | 6,700 | 6,770 | 1,800 | 700 | 100% | -- | 1714 | 0 | 0 | 98% | 9% |
| 20250814 | 6,420 | 6,600 | 6,400 | 6,600 | 5,300 | -2,400 | 102% | ▲▲▲ | 2222 | 0 | 6 | 96% | 6% |
| 20250825 | 6,950 | 6,950 | 6,810 | 6,900 | 1,500 | -1,600 | 100% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250815 | 6,690 | 6,740 | 6,570 | 6,600 | 4,300 | -1,000 | 100% | -- | 2225 | 0 | 0 | 96% | 6% |
| 20250912 | 6,810 | 6,810 | 6,650 | 6,670 | 3,500 | 2,700 | 99% | ▼ | 4747 | 0 | 0 | 96% | 3% |
| 20250822 | 6,940 | 6,940 | 6,750 | 6,870 | 3,100 | -3,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250911 | 6,810 | 6,810 | 6,710 | 6,750 | 800 | -900 | 100% | -- | 5825 | 0 | 0 | 97% | 4% |
| 20250819 | 6,700 | 6,700 | 6,620 | 6,670 | 2,000 | 400 | 99% | ▼ | 7147 | 0 | 0 | 98% | 7% |
| 20250901 | 6,800 | 6,800 | 6,720 | 6,770 | 2,600 | 500 | 100% | ▲ | 7171 | 0 | 0 | 98% | 9% |
| 20250820 | 6,690 | 6,690 | 6,600 | 6,620 | 2,200 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250902 | 6,710 | 6,730 | 6,580 | 6,590 | 5,000 | 2,400 | 97% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250904 | 6,570 | 6,620 | 6,570 | 6,620 | 2,400 | -100 | 102% | ▲ | 8222 | 0 | 0 | 95% | 6% |
| 20250818 | 6,700 | 6,710 | 6,600 | 6,710 | 1,600 | -2,700 | 102% | ▲ | 8222 | 0 | 0 | 98% | 8% |
| 20250910 | 6,800 | 6,810 | 6,750 | 6,750 | 1,700 | -400 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 4% |
| 20250826 | 6,910 | 6,910 | 6,760 | 6,830 | 1,100 | -400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250827 | 6,780 | 6,780 | 6,710 | 6,770 | 1,100 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250903 | 6,550 | 6,650 | 6,490 | 6,490 | 2,500 | -2,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250909 | 6,830 | 6,860 | 6,730 | 6,800 | 2,100 | -1,300 | 100% | ▼ | 8888 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 28,200 | 0 | 13,300 | 0 | 14,900 | 0 |
| 2025-08-22 | 26,500 | 0 | 13,400 | 0 | 13,100 | 0 |
| 2025-08-29 | 26,700 | 0 | 13,900 | 0 | 12,800 | 0 |
| 2025-09-05 | 26,700 | 0 | 14,200 | 0 | 12,500 | 0 |