[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/機械】 売上高:379460 当期純利益:65860 総資産:670140 時価:442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,796 | 2,855 | 2,756 | 2,767 | 45,800 | 19,800 | 99% | ▼▼ | 1777 | 0 | 2 | 97% | 12% |
| 20250826 | 2,820 | 2,829 | 2,773 | 2,789 | 26,000 | -2,400 | 99% | ▼ | 2228 | 0 | 3 | 98% | 13% |
| 20250804 | 2,499 | 2,508 | 2,473 | 2,483 | 36,400 | 800 | 99% | ▼▼ | 7777 | 0 | 10 | 98% | 2% |
| 20250805 | 2,500 | 2,510 | 2,481 | 2,481 | 16,000 | -20,400 | 100% | ▼▼▼ | 2228 | 0 | 9 | 98% | 2% |
| 20250825 | 2,810 | 2,820 | 2,762 | 2,820 | 28,400 | -16,100 | 100% | ▲ | 8882 | 0 | 4 | 99% | 14% |
| 20250806 | 2,481 | 2,516 | 2,481 | 2,498 | 20,600 | 4,600 | 101% | ▲ | 1471 | 0 | 7 | 99% | 3% |
| 20250807 | 2,498 | 2,534 | 2,482 | 2,493 | 52,300 | 31,700 | 100% | ▼ | 1117 | 0 | 7 | 99% | 2% |
| 20250808 | 2,467 | 2,518 | 2,460 | 2,511 | 43,700 | -8,600 | 101% | ▲ | 8882 | 0 | 5 | 99% | 3% |
| 20250822 | 2,844 | 2,853 | 2,790 | 2,810 | 44,500 | -28,900 | 99% | ▼ | 2228 | 0 | 5 | 99% | 14% |
| 20250728 | 2,455 | 2,500 | 2,455 | 2,467 | 6,800 | -4,800 | 100% | ▲ | 2282 | 0 | 11 | 99% | 4% |
| 20250814 | 2,575 | 2,580 | 2,544 | 2,560 | 12,900 | -1,800 | 99% | ▼▼ | 8888 | 0 | 4 | 99% | 5% |
| 20250813 | 2,585 | 2,598 | 2,559 | 2,574 | 14,700 | -52,300 | 100% | ▼ | 2228 | 0 | 5 | 100% | 6% |
| 20250828 | 2,952 | 3,025 | 2,896 | 3,015 | 197,800 | 152,000 | 109% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20250821 | 2,795 | 2,851 | 2,774 | 2,848 | 73,400 | 9,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 15% |
| 20250820 | 2,727 | 2,800 | 2,702 | 2,796 | 63,800 | -34,500 | 102% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 13% |
| 20250819 | 2,659 | 2,745 | 2,631 | 2,745 | 98,300 | 74,600 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20250818 | 2,603 | 2,659 | 2,603 | 2,659 | 23,700 | -10,800 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 8% |
| 20250815 | 2,580 | 2,635 | 2,550 | 2,621 | 34,500 | 21,600 | 102% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250812 | 2,510 | 2,593 | 2,495 | 2,581 | 67,000 | 23,300 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 6% |
| 20250801 | 2,520 | 2,545 | 2,496 | 2,515 | 35,600 | -1,100 | 100% | ▼ | 2228 | 0 | 11 | 100% | 3% |
| 20250731 | 2,487 | 2,527 | 2,461 | 2,526 | 36,700 | 11,900 | 102% | ▲▲▲▲ | 1711 | 0 | 11 | 100% | 4% |
| 20250730 | 2,486 | 2,509 | 2,479 | 2,487 | 24,800 | 20,300 | 100% | ▲▲▲ | 1111 | 41 | 12 | 100% | 4% |
| 20250729 | 2,473 | 2,491 | 2,465 | 2,477 | 4,500 | -2,300 | 100% | ▲▲ | 8222 | 0 | 13 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6249 | Diversified Select Opportunities, LLC | 75,600 | 1% | ▲ | |
| 2025-08-12 | 6249 | Diversified Select Opportunities, LLC | 73,300 | 0% | ▼ | -2,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 101,700 | 0 | 84,100 | 0 | 17,600 | 0 |
| 2025-08-08 | 96,500 | 0 | 77,200 | 0 | 19,300 | 0 |
| 2025-08-15 | 92,200 | 0 | 73,000 | 0 | 19,200 | 0 |
| 2025-08-22 | 90,800 | 100 | 67,600 | 100 | 23,200 | 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 |