[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:38億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 215 | 220 | 215 | 219 | 16,400 | 6,800 | 101% | ▲ | 1441 | 0 | 11 | 96% | 5% |
20250909 | 218 | 219 | 216 | 216 | 12,600 | -3,800 | 99% | ▼ | 8228 | 0 | 10 | 95% | 3% |
20250910 | 219 | 219 | 217 | 217 | 6,200 | -6,400 | 100% | ▲ | 5222 | 0 | 9 | 96% | 4% |
20250911 | 217 | 222 | 217 | 222 | 19,800 | 13,600 | 102% | ▲▲ | 1471 | 0 | 8 | 98% | 6% |
20250912 | 220 | 221 | 216 | 216 | 11,700 | -8,100 | 97% | ▼ | 8828 | 0 | 0 | 95% | 3% |
20250916 | 217 | 220 | 216 | 219 | 17,000 | 5,300 | 101% | ▲ | 7471 | 0 | 6 | 96% | 3% |
20250917 | 219 | 223 | 219 | 223 | 21,400 | 4,400 | 102% | ▲▲ | 1111 | 0 | 5 | 98% | 4% |
20250918 | 221 | 229 | 219 | 219 | 47,300 | 25,900 | 98% | ▼ | 1417 | 0 | 0 | 96% | 2% |
20250919 | 221 | 226 | 219 | 221 | 79,700 | 32,400 | 101% | ▲ | 7441 | 0 | 0 | 97% | 3% |
20250922 | 220 | 226 | 220 | 223 | 26,200 | -53,500 | 101% | ▲▲ | 5282 | 0 | 0 | 98% | 4% |
20250924 | 223 | 230 | 221 | 230 | 47,200 | 21,000 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
20250925 | 234 | 234 | 225 | 228 | 33,100 | -14,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 608,700 | 0 | 515,000 | 0 | 93,700 | 0 |
2025-09-26 | 648,600 | 0 | 513,600 | 0 | 135,000 | 0 |
2025-09-19 | 646,200 | 0 | 514,800 | 0 | 131,400 | 0 |
2025-09-12 | 598,400 | 0 | 477,900 | 0 | 120,500 | 0 |