[6552]ゲームウィズ:【スマホゲーム攻略】動画配信も収入源はウェブ広告
Yahoo! 【スタンダード/33サービス業】 売上高:34510 当期純利益:-2350 総資産:33470 時価:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 203 | 203 | 195 | 202 | 52,600 | 21,600 | 100% | -- | 7774 | 0 | 0 | 88% | 3% |
| 20251020 | 203 | 203 | 200 | 200 | 20,600 | -32,000 | 99% | ▼ | 5258 | 0 | 0 | 87% | 2% |
| 20251021 | 200 | 201 | 198 | 199 | 12,600 | -8,000 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20251022 | 199 | 203 | 199 | 201 | 50,700 | 38,100 | 101% | ▲ | 1171 | 0 | 0 | 87% | 2% |
| 20251023 | 202 | 205 | 202 | 205 | 9,300 | -41,400 | 102% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20251024 | 205 | 206 | 203 | 204 | 13,000 | 3,700 | 100% | ▼ | 1117 | 0 | 0 | 92% | 4% |
| 20251027 | 204 | 204 | 201 | 201 | 20,200 | 7,200 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251028 | 201 | 202 | 200 | 200 | 3,600 | -16,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251029 | 200 | 200 | 198 | 199 | 18,400 | 14,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251030 | 198 | 201 | 197 | 200 | 18,600 | 200 | 101% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20251031 | 204 | 204 | 200 | 202 | 9,300 | -9,300 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251104 | 202 | 202 | 198 | 200 | 13,200 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251105 | 199 | 201 | 193 | 198 | 39,100 | 25,900 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251106 | 197 | 198 | 196 | 197 | 2,500 | -36,600 | 99% | ▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251107 | 196 | 196 | 194 | 195 | 9,800 | 7,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251110 | 195 | 196 | 195 | 196 | 6,000 | -3,800 | 101% | ▲ | 5282 | 0 | 0 | 96% | 1% |
| 20251111 | 194 | 198 | 190 | 192 | 50,100 | 44,100 | 98% | ▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251112 | 191 | 193 | 191 | 191 | 9,300 | -40,800 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251113 | 191 | 197 | 189 | 192 | 39,100 | 29,800 | 101% | ▲ | 1741 | 0 | 0 | 94% | 1% |
| 20251114 | 190 | 192 | 189 | 190 | 8,400 | -30,700 | 99% | ▼ | 8588 | 0 | 0 | 93% | 0% |
| 20251117 | 193 | 193 | 186 | 187 | 18,700 | 10,300 | 98% | ▼▼ | 1717 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 665,500 | 0 | 565,000 | 0 | 100,500 | 0 |
| 2025-10-31 | 664,400 | 0 | 564,500 | 0 | 99,900 | 0 |
| 2025-10-24 | 667,200 | 0 | 565,600 | 0 | 101,600 | 0 |
| 2025-10-17 | 618,700 | 0 | 524,200 | 0 | 94,500 | 0 |