[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 228 | 228 | 220 | 221 | 25,100 | -8,000 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250929 | 222 | 222 | 216 | 216 | 23,000 | -2,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20250930 | 217 | 218 | 212 | 212 | 23,500 | 500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251001 | 210 | 210 | 203 | 203 | 41,500 | 18,000 | 96% | ▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251002 | 205 | 210 | 205 | 210 | 14,500 | -27,000 | 103% | ▲ | 5282 | 0 | 0 | 91% | 3% |
| 20251003 | 210 | 212 | 207 | 209 | 12,500 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251006 | 210 | 211 | 206 | 209 | 22,200 | 9,700 | 100% | -- | 7744 | 0 | 0 | 91% | 3% |
| 20251007 | 214 | 214 | 212 | 212 | 60,200 | 38,000 | 101% | ▲ | 1111 | 0 | 0 | 92% | 4% |
| 20251008 | 209 | 211 | 209 | 211 | 9,000 | -51,200 | 100% | ▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251009 | 211 | 212 | 206 | 206 | 23,700 | 14,700 | 98% | ▼▼ | 1717 | 0 | 0 | 90% | 1% |
| 20251010 | 207 | 208 | 201 | 205 | 39,100 | 15,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251014 | 200 | 200 | 193 | 197 | 30,400 | -8,700 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251015 | 197 | 205 | 197 | 205 | 48,900 | 18,500 | 104% | ▲ | 1171 | 0 | 0 | 89% | 4% |
| 20251016 | 208 | 208 | 199 | 202 | 31,000 | -17,900 | 99% | ▼ | 2228 | 0 | 0 | 88% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 618,700 | 0 | 524,200 | 0 | 94,500 | 0 |
| 2025-10-10 | 604,300 | 0 | 509,100 | 0 | 95,200 | 0 |
| 2025-10-03 | 608,700 | 0 | 515,000 | 0 | 93,700 | 0 |
| 2025-09-26 | 648,600 | 0 | 513,600 | 0 | 135,000 | 0 |