[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/サービス業】 売上高:34510 当期純利益:-2350 総資産:33470 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 206 | 208 | 206 | 208 | 19,300 | 7,900 | 100% | ▲▲ | 4471 | 0 | 19 | 86% | 2% |
| 20250729 | 207 | 210 | 206 | 209 | 56,500 | 37,200 | 100% | ▲▲▲ | 1411 | 0 | 18 | 87% | 3% |
| 20250730 | 210 | 210 | 207 | 209 | 14,900 | -41,600 | 100% | -- | 5225 | 0 | 18 | 87% | 3% |
| 20250731 | 210 | 210 | 208 | 210 | 15,700 | 800 | 100% | ▲ | 4141 | 0 | 17 | 87% | 3% |
| 20250801 | 210 | 213 | 210 | 211 | 42,800 | 27,100 | 100% | ▲▲ | 1141 | 0 | 16 | 88% | 3% |
| 20250804 | 207 | 213 | 206 | 211 | 33,000 | -9,800 | 100% | -- | 5885 | 0 | 14 | 88% | 3% |
| 20250805 | 213 | 213 | 210 | 212 | 10,100 | -22,900 | 100% | ▲ | 5222 | 0 | 14 | 88% | 3% |
| 20250806 | 212 | 213 | 211 | 211 | 14,200 | 4,100 | 100% | ▼ | 4177 | 0 | 13 | 88% | 3% |
| 20250827 | 220 | 221 | 214 | 214 | 33,500 | -16,800 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250826 | 227 | 227 | 220 | 221 | 50,300 | -5,000 | 97% | ▼ | 5528 | 0 | 0 | 97% | 6% |
| 20250814 | 208 | 210 | 206 | 210 | 20,200 | 6,900 | 100% | ▼▼▼ | 7777 | 0 | 7 | 98% | 2% |
| 20250815 | 210 | 211 | 208 | 209 | 15,700 | -4,500 | 100% | ▼▼▼▼ | 2228 | 0 | 7 | 98% | 1% |
| 20250818 | 207 | 211 | 206 | 209 | 36,600 | 20,900 | 100% | -- | 4774 | 0 | 5 | 98% | 1% |
| 20250812 | 212 | 213 | 209 | 212 | 25,300 | -7,800 | 99% | ▼ | 8888 | 0 | 10 | 99% | 3% |
| 20250813 | 211 | 211 | 210 | 211 | 13,300 | -12,000 | 100% | ▼▼ | 8288 | 0 | 9 | 99% | 3% |
| 20250808 | 214 | 218 | 214 | 214 | 33,100 | 5,100 | 100% | -- | 1144 | 0 | 11 | 100% | 4% |
| 20250819 | 212 | 215 | 210 | 213 | 17,600 | -19,000 | 102% | ▲ | 2222 | 0 | 5 | 100% | 3% |
| 20250820 | 214 | 217 | 212 | 215 | 20,600 | 3,000 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 4% |
| 20250821 | 217 | 218 | 213 | 215 | 22,100 | 1,500 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20250822 | 215 | 220 | 215 | 219 | 27,200 | 5,100 | 102% | ▲ | 1171 | 0 | 2 | 100% | 6% |
| 20250825 | 222 | 227 | 220 | 227 | 55,300 | 28,100 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250807 | 214 | 215 | 211 | 214 | 28,000 | 13,800 | 101% | ▲ | 1411 | 0 | 12 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 640,000 | 0 | 459,400 | 0 | 180,600 | 0 |
| 2025-08-08 | 633,000 | 0 | 459,000 | 0 | 174,000 | 0 |
| 2025-08-15 | 618,400 | 0 | 454,900 | 0 | 163,500 | 0 |
| 2025-08-22 | 621,300 | 0 | 463,000 | 0 | 158,300 | 0 |