[6249]ＧＣジョイコ:【遊技機カード】日本GCとジョイコシステムズが経営統合
Yahoo! 【スタンダード/15機械】 売上高:379460 当期純利益:65860 総資産:670140 時価:427億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 2,948 | 2,960 | 2,916 | 2,930 | 18,500 | -5,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20251201 | 2,969 | 2,983 | 2,910 | 2,919 | 17,100 | -1,400 | 100% | ▼ | 2828 | 0 | 0 | 100% | 9% |
| 20251202 | 2,933 | 2,945 | 2,860 | 2,870 | 18,700 | 1,600 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20251203 | 2,871 | 2,877 | 2,840 | 2,850 | 13,800 | -4,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251204 | 2,883 | 2,902 | 2,853 | 2,870 | 11,600 | -2,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251205 | 2,884 | 2,887 | 2,850 | 2,874 | 10,200 | -1,400 | 100% | ▲▲ | 8822 | 0 | 0 | 98% | 7% |
| 20251208 | 2,897 | 2,897 | 2,850 | 2,854 | 23,700 | 13,500 | 99% | ▼ | 1417 | 0 | 0 | 97% | 6% |
| 20251209 | 2,878 | 2,895 | 2,865 | 2,895 | 10,400 | -13,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20251210 | 2,900 | 2,910 | 2,853 | 2,853 | 34,800 | 24,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20251211 | 2,903 | 2,909 | 2,868 | 2,891 | 12,600 | -22,200 | 101% | ▲ | 8222 | 0 | 0 | 99% | 8% |
| 20251212 | 2,917 | 2,920 | 2,876 | 2,880 | 8,900 | -3,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251215 | 2,910 | 2,922 | 2,891 | 2,897 | 11,300 | 2,400 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20251216 | 2,908 | 2,909 | 2,895 | 2,909 | 9,200 | -2,100 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 9% |
| 20251217 | 2,910 | 2,911 | 2,879 | 2,890 | 16,900 | 7,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20251218 | 2,890 | 2,896 | 2,870 | 2,870 | 10,200 | -6,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251219 | 2,885 | 2,900 | 2,876 | 2,899 | 10,500 | 300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251222 | 2,923 | 2,923 | 2,849 | 2,859 | 35,900 | 25,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251223 | 2,878 | 2,885 | 2,868 | 2,878 | 8,200 | -27,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251224 | 2,885 | 2,885 | 2,843 | 2,853 | 17,000 | 8,800 | 99% | ▼ | 4717 | 0 | 0 | 97% | 0% |
| 20251225 | 2,860 | 2,866 | 2,844 | 2,848 | 13,600 | -3,400 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20251226 | 2,848 | 2,893 | 2,848 | 2,881 | 18,400 | 4,800 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251229 | 2,900 | 2,924 | 2,884 | 2,909 | 41,500 | 23,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 69,100 | 0 | 59,200 | 0 | 9,900 | 0 |
| 2025-12-12 | 68,800 | 0 | 58,900 | 0 | 9,900 | 0 |
| 2025-12-05 | 69,100 | 0 | 58,800 | 0 | 10,300 | 0 |
| 2025-11-28 | 67,500 | 0 | 58,200 | 0 | 9,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-12 15:56 | S100X1LT | Ｒａｎｇｅｌｅｙ Ｃａｐｉｔａｌ， ＬＬＣ | 変更報告書 |
| 2025-08-27 15:35 | S100WLAI | Ｒａｎｇｅｌｅｙ Ｃａｐｉｔａｌ， ＬＬＣ | 大量保有報告書 |
| 2024-04-10 14:15 | S100T8N9 | ＳＭＢＣ日興証券株式会社 | 変更報告書（短期大量譲渡） |
| 2024-02-20 11:28 | S100SWZQ | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2024-02-06 10:37 | S100SQ2K | ＳＭＢＣ日興証券株式会社 | 変更報告書 |