[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:400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,926 | 2,929 | 2,900 | 2,910 | 9,600 | -47,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 1% |
| 20251113 | 2,810 | 2,872 | 2,773 | 2,850 | 34,100 | -39,800 | 103% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251117 | 2,873 | 2,873 | 2,765 | 2,801 | 27,400 | -23,700 | 98% | ▼▼ | 8828 | 0 | 0 | 92% | 1% |
| 20251106 | 2,892 | 2,921 | 2,881 | 2,901 | 33,600 | -18,800 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20251029 | 2,930 | 2,950 | 2,920 | 2,937 | 17,200 | -14,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251027 | 3,025 | 3,070 | 3,015 | 3,050 | 11,800 | -12,400 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251030 | 2,915 | 2,961 | 2,915 | 2,954 | 8,900 | -8,300 | 101% | ▲▲ | 2882 | 0 | 0 | 97% | 1% |
| 20251020 | 2,957 | 2,999 | 2,955 | 2,982 | 7,000 | -5,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251023 | 2,992 | 3,025 | 2,992 | 3,010 | 10,800 | -4,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251021 | 2,995 | 2,999 | 2,970 | 2,974 | 6,600 | -400 | 100% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20251105 | 2,910 | 2,922 | 2,820 | 2,892 | 52,400 | 600 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251118 | 2,769 | 2,787 | 2,728 | 2,728 | 35,200 | 7,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251022 | 2,970 | 3,010 | 2,970 | 3,000 | 14,900 | 8,300 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20251024 | 3,040 | 3,060 | 2,971 | 3,025 | 24,200 | 13,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20251114 | 2,849 | 2,889 | 2,833 | 2,845 | 51,100 | 17,000 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20251031 | 2,907 | 2,973 | 2,907 | 2,925 | 27,500 | 18,600 | 99% | ▼ | 1777 | 0 | 0 | 96% | 0% |
| 20251028 | 3,045 | 3,045 | 2,890 | 2,920 | 31,200 | 19,400 | 96% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251107 | 2,887 | 2,937 | 2,861 | 2,903 | 56,800 | 23,200 | 100% | ▲▲ | 1771 | 0 | 0 | 95% | 0% |
| 20251104 | 2,930 | 2,951 | 2,912 | 2,925 | 51,800 | 24,300 | 100% | -- | 7114 | 0 | 0 | 96% | 0% |
| 20251111 | 2,920 | 2,920 | 2,814 | 2,852 | 40,000 | 30,400 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251112 | 2,822 | 2,841 | 2,763 | 2,763 | 73,900 | 33,900 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 76,900 | 100 | 61,500 | 100 | 15,400 | 0 |
| 2025-10-31 | 78,300 | 100 | 63,800 | 100 | 14,500 | 0 |
| 2025-11-07 | 83,800 | 100 | 64,600 | 100 | 19,200 | 0 |
| 2025-11-14 | 79,000 | 0 | 63,800 | 0 | 15,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-06 10:37 | S100SQ2K | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2024-02-20 11:28 | S100SWZQ | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 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） |
| 2025-08-27 15:35 | S100WLAI | Ｒａｎｇｅｌｅｙ Ｃａｐｉｔａｌ， ＬＬＣ | 大量保有報告書 |
| 2025-11-12 15:56 | S100X1LT | Ｒａｎｇｅｌｅｙ Ｃａｐｉｔａｌ， ＬＬＣ | 変更報告書 |