[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:440億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 2,927 | 2,946 | 2,901 | 2,920 | 24,800 | -6,400 | 100% | ▼▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251001 | 2,920 | 2,950 | 2,881 | 2,927 | 31,200 | 11,200 | 99% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250924 | 2,909 | 2,950 | 2,861 | 2,900 | 46,900 | 3,000 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
| 20250925 | 2,900 | 2,909 | 2,875 | 2,907 | 15,000 | -31,900 | 100% | ▲ | 8282 | 0 | 0 | 92% | 5% |
| 20251007 | 2,947 | 2,995 | 2,942 | 2,945 | 19,100 | 4,600 | 100% | ▼▼ | 1177 | 0 | 0 | 93% | 2% |
| 20251006 | 2,966 | 2,983 | 2,928 | 2,955 | 14,500 | 3,400 | 100% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20250930 | 2,940 | 2,964 | 2,899 | 2,950 | 20,000 | 300 | 100% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250929 | 2,907 | 2,949 | 2,880 | 2,944 | 19,700 | -5,200 | 100% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250926 | 2,910 | 2,966 | 2,910 | 2,950 | 24,900 | 9,900 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250922 | 3,065 | 3,065 | 2,949 | 2,957 | 43,900 | -103,000 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 7% |
| 20251003 | 2,920 | 2,966 | 2,918 | 2,962 | 11,100 | -13,700 | 101% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251008 | 2,930 | 3,000 | 2,927 | 2,999 | 16,200 | -2,900 | 102% | ▲ | 2882 | 0 | 0 | 95% | 3% |
| 20250919 | 3,120 | 3,120 | 2,975 | 3,080 | 146,900 | 130,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 11% |
| 20250918 | 3,170 | 3,180 | 3,105 | 3,120 | 16,500 | -3,900 | 100% | ▼▼ | 2828 | 0 | 0 | 99% | 13% |
| 20250917 | 3,160 | 3,165 | 3,125 | 3,130 | 20,400 | -15,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250916 | 3,110 | 3,175 | 3,100 | 3,165 | 36,100 | 10,200 | 101% | ▲▲▲ | 1471 | 0 | 0 | 100% | 15% |
| 20250912 | 3,115 | 3,140 | 3,100 | 3,125 | 25,900 | 10,800 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 18% |
| 20250911 | 3,100 | 3,140 | 3,100 | 3,115 | 15,100 | -15,800 | 100% | ▲ | 2582 | 0 | 0 | 100% | 19% |
| 20250910 | 3,105 | 3,130 | 3,100 | 3,100 | 30,900 | 6,800 | 100% | ▼ | 4417 | 0 | 0 | 100% | 21% |
| 20250909 | 3,100 | 3,130 | 3,100 | 3,105 | 24,100 | 400 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250908 | 3,050 | 3,115 | 3,050 | 3,095 | 23,700 | 7,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 92,000 | 0 | 64,700 | 0 | 27,300 | 0 |
| 2025-09-19 | 83,700 | 0 | 59,800 | 0 | 23,900 | 0 |
| 2025-09-26 | 78,900 | 100 | 60,300 | 100 | 18,600 | 0 |
| 2025-10-03 | 79,000 | 100 | 60,900 | 100 | 18,100 | 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 |