[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:460億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 2,977 | 3,030 | 2,977 | 3,030 | 11,600 | -13,800 | 102% | ▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20260123 | 3,080 | 3,140 | 3,080 | 3,140 | 10,900 | 3,100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260122 | 3,070 | 3,080 | 3,055 | 3,080 | 7,800 | -3,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260121 | 3,055 | 3,055 | 3,000 | 3,035 | 11,400 | 2,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260120 | 3,140 | 3,140 | 3,070 | 3,070 | 9,200 | -1,500 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 8% |
| 20260119 | 3,140 | 3,160 | 3,105 | 3,105 | 10,700 | -3,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20260116 | 3,075 | 3,125 | 3,070 | 3,125 | 14,000 | 2,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260115 | 3,035 | 3,070 | 3,000 | 3,070 | 11,100 | -4,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260114 | 3,060 | 3,060 | 2,995 | 3,035 | 15,200 | -17,800 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20251223 | 2,878 | 2,885 | 2,868 | 2,878 | 8,200 | -27,700 | 101% | ▲ | 8282 | 0 | 11 | 98% | 1% |
| 20260108 | 2,883 | 2,980 | 2,880 | 2,975 | 25,400 | 2,300 | 103% | ▲ | 1171 | 0 | 2 | 100% | 4% |
| 20260107 | 2,904 | 2,920 | 2,867 | 2,881 | 23,100 | 4,800 | 99% | ▼▼ | 7777 | 0 | 4 | 99% | 1% |
| 20260106 | 2,945 | 2,945 | 2,888 | 2,904 | 18,300 | -16,700 | 99% | ▼ | 8888 | 0 | 8 | 99% | 2% |
| 20260105 | 2,955 | 2,964 | 2,896 | 2,921 | 35,000 | 14,200 | 100% | ▲▲▲▲ | 1711 | 0 | 9 | 100% | 3% |
| 20251230 | 2,933 | 2,958 | 2,908 | 2,915 | 20,800 | -20,700 | 100% | ▲▲▲ | 2222 | 0 | 10 | 100% | 2% |
| 20251226 | 2,848 | 2,893 | 2,848 | 2,881 | 18,400 | 4,800 | 101% | ▲ | 1171 | 0 | 8 | 99% | 1% |
| 20251225 | 2,860 | 2,866 | 2,844 | 2,848 | 13,600 | -3,400 | 100% | ▼▼ | 8288 | 0 | 9 | 97% | 0% |
| 20251224 | 2,885 | 2,885 | 2,843 | 2,853 | 17,000 | 8,800 | 99% | ▼ | 4717 | 0 | 10 | 97% | 0% |
| 20251229 | 2,900 | 2,924 | 2,884 | 2,909 | 41,500 | 23,100 | 101% | ▲▲ | 1111 | 40 | 8 | 100% | 2% |
| 20260113 | 3,035 | 3,060 | 2,997 | 3,060 | 33,000 | 21,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 58,200 | 0 | 47,900 | 0 | 10,300 | 0 |
| 2026-01-09 | 49,300 | 0 | 39,700 | 0 | 9,600 | 0 |
| 2026-01-16 | 50,500 | 0 | 39,600 | 0 | 10,900 | 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 |