[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:375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 2,709 | 2,735 | 2,694 | 2,714 | 15,600 | 4,400 | 100% | ▲ | 1711 | 0 | 0 | 93% | 2% |
| 20260407 | 2,714 | 2,753 | 2,700 | 2,700 | 10,900 | -4,700 | 99% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20260408 | 2,715 | 2,772 | 2,715 | 2,755 | 18,500 | 7,600 | 102% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260409 | 2,750 | 2,773 | 2,712 | 2,713 | 18,300 | -200 | 98% | ▼ | 2828 | 0 | 0 | 93% | 2% |
| 20260410 | 2,716 | 2,738 | 2,701 | 2,701 | 6,700 | -11,600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260413 | 2,701 | 2,728 | 2,701 | 2,726 | 11,500 | 4,800 | 101% | ▲ | 7471 | 0 | 0 | 94% | 3% |
| 20260414 | 2,709 | 2,764 | 2,709 | 2,727 | 19,100 | 7,600 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20260415 | 2,727 | 2,780 | 2,727 | 2,775 | 14,700 | -4,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260416 | 2,775 | 2,788 | 2,752 | 2,752 | 10,500 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20260417 | 2,765 | 2,796 | 2,754 | 2,771 | 10,200 | -300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20260420 | 2,776 | 2,815 | 2,776 | 2,779 | 11,500 | 1,300 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260421 | 2,779 | 2,799 | 2,758 | 2,758 | 4,700 | -6,800 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260422 | 2,754 | 2,762 | 2,728 | 2,728 | 4,700 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260423 | 2,729 | 2,733 | 2,694 | 2,713 | 10,000 | 5,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260424 | 2,713 | 2,723 | 2,682 | 2,682 | 6,600 | -3,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260427 | 2,675 | 2,708 | 2,675 | 2,682 | 10,200 | 3,600 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20260428 | 2,682 | 2,700 | 2,677 | 2,683 | 8,100 | -2,100 | 100% | ▲ | 8222 | 0 | 0 | 97% | 0% |
| 20260430 | 2,670 | 2,677 | 2,604 | 2,605 | 15,600 | 7,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260501 | 2,608 | 2,609 | 2,534 | 2,535 | 26,300 | 10,700 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260507 | 2,535 | 2,578 | 2,535 | 2,560 | 17,300 | -9,000 | 101% | ▲ | 8282 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 36,100 | 0 | 29,500 | 0 | 6,600 | 0 |
| 2026-04-17 | 36,300 | 0 | 29,700 | 0 | 6,600 | 0 |
| 2026-04-10 | 36,900 | 0 | 30,000 | 0 | 6,900 | 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 |