[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:413億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,035 | 3,060 | 2,997 | 3,060 | 33,000 | 21,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260114 | 3,060 | 3,060 | 2,995 | 3,035 | 15,200 | -17,800 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20260115 | 3,035 | 3,070 | 3,000 | 3,070 | 11,100 | -4,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260116 | 3,075 | 3,125 | 3,070 | 3,125 | 14,000 | 2,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260119 | 3,140 | 3,160 | 3,105 | 3,105 | 10,700 | -3,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260120 | 3,140 | 3,140 | 3,070 | 3,070 | 9,200 | -1,500 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 8% |
| 20260121 | 3,055 | 3,055 | 3,000 | 3,035 | 11,400 | 2,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260122 | 3,070 | 3,080 | 3,055 | 3,080 | 7,800 | -3,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260123 | 3,080 | 3,140 | 3,080 | 3,140 | 10,900 | 3,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260126 | 3,115 | 3,135 | 3,075 | 3,075 | 7,700 | -3,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20260127 | 3,095 | 3,095 | 3,010 | 3,060 | 12,000 | 4,300 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260128 | 3,060 | 3,060 | 3,000 | 3,000 | 10,400 | -1,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260129 | 3,020 | 3,035 | 2,982 | 3,025 | 14,800 | 4,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 5% |
| 20260130 | 3,005 | 3,035 | 2,990 | 3,005 | 9,100 | -5,700 | 99% | ▼ | 5288 | 0 | 0 | 96% | 4% |
| 20260202 | 3,035 | 3,040 | 2,988 | 2,988 | 14,400 | 5,300 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 4% |
| 20260203 | 3,010 | 3,045 | 3,000 | 3,020 | 8,400 | -6,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 5% |
| 20260204 | 3,015 | 3,015 | 2,957 | 2,984 | 23,000 | 14,600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20260205 | 3,000 | 3,050 | 2,990 | 3,020 | 22,700 | -300 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260206 | 2,928 | 2,981 | 2,778 | 2,787 | 156,600 | 133,900 | 92% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260209 | 2,811 | 2,858 | 2,798 | 2,842 | 45,400 | -111,200 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20260210 | 2,876 | 2,876 | 2,800 | 2,812 | 42,200 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20260212 | 2,815 | 2,830 | 2,800 | 2,819 | 24,900 | -17,300 | 100% | ▲ | 8582 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 58,600 | 0 | 37,900 | 0 | 20,700 | 0 |
| 2026-01-30 | 46,100 | 0 | 36,000 | 0 | 10,100 | 0 |
| 2026-01-23 | 47,800 | 0 | 37,900 | 0 | 9,900 | 0 |
| 2026-01-16 | 50,500 | 0 | 39,600 | 0 | 10,900 | 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 |