[6180]ＧＭＯメディ:【ネットメディア】ポイントサイトやスマホアプリなど多
Yahoo! 【グロース/33サービス業】 売上高:66060 当期純利益:5710 総資産:58640 時価:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 6,020 | 6,060 | 5,880 | 5,890 | 7,300 | -5,800 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251117 | 5,890 | 6,100 | 5,700 | 5,800 | 14,300 | 7,000 | 98% | ▼▼▼ | 1777 | 0 | 0 | 96% | 2% |
| 20251118 | 5,840 | 5,880 | 5,740 | 5,820 | 3,600 | -10,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251119 | 5,820 | 5,830 | 5,650 | 5,680 | 4,700 | 1,100 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251120 | 5,710 | 5,790 | 5,710 | 5,760 | 1,400 | -3,300 | 101% | ▲ | 8282 | 0 | 14 | 96% | 2% |
| 20251121 | 5,610 | 5,690 | 5,600 | 5,650 | 4,400 | 3,000 | 98% | ▼ | 7777 | 0 | 5 | 94% | 0% |
| 20251125 | 5,700 | 5,760 | 5,670 | 5,670 | 3,600 | -800 | 100% | ▲ | 2222 | 0 | 12 | 94% | 0% |
| 20251126 | 5,790 | 5,790 | 5,680 | 5,720 | 2,400 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20251127 | 5,770 | 5,990 | 5,760 | 5,800 | 10,100 | 7,700 | 101% | ▲▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251128 | 5,900 | 6,000 | 5,890 | 5,930 | 6,900 | -3,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251201 | 5,970 | 5,990 | 5,810 | 5,830 | 4,800 | -2,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20251202 | 5,830 | 5,920 | 5,750 | 5,810 | 3,400 | -1,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251203 | 5,790 | 5,990 | 5,790 | 5,830 | 3,400 | 0 | 100% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251204 | 5,820 | 5,890 | 5,820 | 5,820 | 1,900 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251205 | 5,820 | 5,860 | 5,820 | 5,850 | 1,100 | -800 | 101% | ▲ | 8552 | 0 | 0 | 97% | 4% |
| 20251208 | 5,840 | 5,920 | 5,830 | 5,890 | 2,900 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251209 | 5,890 | 5,960 | 5,830 | 5,960 | 3,300 | 400 | 101% | ▲▲▲ | 1411 | 0 | 0 | 99% | 5% |
| 20251210 | 6,010 | 6,040 | 5,940 | 6,030 | 5,600 | 2,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251211 | 6,060 | 6,110 | 5,920 | 5,950 | 7,300 | 1,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251212 | 6,040 | 6,040 | 5,870 | 5,870 | 4,100 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251215 | 5,960 | 5,980 | 5,890 | 5,970 | 2,700 | -1,400 | 102% | ▲ | 8282 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36,400 | 0 | 26,400 | 0 | 10,000 | 0 |
| 2025-11-28 | 37,700 | 0 | 27,400 | 0 | 10,300 | 0 |
| 2025-11-21 | 38,300 | 0 | 28,200 | 0 | 10,100 | 0 |
| 2025-11-14 | 38,500 | 0 | 28,900 | 0 | 9,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-23 10:25 | S100WE9J | 森 輝幸 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-22 16:45 | S100WE64 | 森 輝幸 | 変更報告書 |
| 2025-07-15 11:40 | S100WD27 | ＧＭＯメディア株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-10 16:00 | S100W89E | ＧＭＯメディア株式会社 | 変更報告書 |