[7803]ブシロード:【ゲーム開発】キャラクターを商品化傘下に新日本プロレス
Yahoo! 【グロース/その他製品】 売上高:462620 当期純利益:8040 総資産:506050 時価:530億円
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 | 684 | 685 | 668 | 672 | 317,100 | 76,600 | 99% | ▼ | 4717 | 0 | 20 | 88% | 3% |
| 20250729 | 670 | 676 | 664 | 673 | 174,100 | -143,000 | 100% | ▲ | 8882 | 0 | 14 | 90% | 3% |
| 20250730 | 673 | 678 | 661 | 675 | 270,400 | 96,300 | 100% | ▲▲ | 1711 | 0 | 14 | 95% | 3% |
| 20250731 | 676 | 678 | 670 | 675 | 137,000 | -133,400 | 100% | -- | 5225 | 0 | 13 | 97% | 3% |
| 20250801 | 677 | 681 | 668 | 674 | 253,800 | 116,800 | 100% | ▼ | 1717 | 0 | 12 | 97% | 3% |
| 20250804 | 654 | 679 | 648 | 677 | 317,600 | 63,800 | 100% | ▲ | 7771 | 0 | 6 | 98% | 4% |
| 20250805 | 681 | 685 | 675 | 685 | 286,100 | -31,500 | 101% | ▲▲ | 2222 | 0 | 14 | 99% | 5% |
| 20250806 | 684 | 688 | 669 | 675 | 322,900 | 36,800 | 99% | ▼ | 1717 | 0 | 13 | 97% | 3% |
| 20250807 | 674 | 686 | 666 | 684 | 317,900 | -5,000 | 101% | ▲ | 8882 | 0 | 8 | 100% | 5% |
| 20250808 | 687 | 690 | 675 | 679 | 252,800 | -65,100 | 99% | ▼ | 2228 | 0 | 11 | 99% | 4% |
| 20250812 | 689 | 705 | 685 | 693 | 656,100 | 403,300 | 102% | ▲ | 1111 | 0 | 10 | 100% | 6% |
| 20250813 | 703 | 712 | 697 | 703 | 837,800 | 181,700 | 101% | ▲▲ | 1111 | 40 | 11 | 100% | 8% |
| 20250814 | 707 | 713 | 682 | 702 | 1,429,300 | 591,500 | 100% | ▼ | 1717 | 0 | 10 | 100% | 8% |
| 20250815 | 687 | 745 | 681 | 700 | 2,877,300 | 1,448,000 | 100% | ▼▼ | 1777 | 0 | 7 | 100% | 7% |
| 20250818 | 685 | 714 | 682 | 706 | 1,273,100 | -1,604,200 | 101% | ▲ | 8282 | 0 | 6 | 100% | 8% |
| 20250819 | 719 | 725 | 701 | 713 | 756,500 | -516,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250820 | 713 | 717 | 685 | 691 | 650,800 | -105,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250821 | 696 | 700 | 686 | 689 | 280,500 | -370,300 | 100% | ▼▼ | 8288 | 0 | 5 | 97% | 3% |
| 20250822 | 689 | 692 | 683 | 686 | 376,200 | 95,700 | 100% | ▼▼▼ | 7777 | 24 | 2 | 96% | 2% |
| 20250825 | 694 | 734 | 693 | 730 | 1,255,100 | 878,900 | 106% | ▲ | 1111 | 0 | 1 | 100% | 9% |
| 20250826 | 729 | 738 | 708 | 725 | 612,600 | -642,500 | 99% | ▼ | 2228 | 51 | 0 | 99% | 8% |
| 20250827 | 735 | 743 | 719 | 743 | 513,300 | -99,300 | 102% | ▲ | 2222 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,704,100 | 59,600 | 620,200 | 0 | 1,083,900 | 59,600 |
| 2025-08-15 | 2,034,300 | 84,900 | 784,000 | 0 | 1,250,300 | 84,900 |
| 2025-08-08 | 1,363,100 | 52,700 | 484,800 | 0 | 878,300 | 52,700 |
| 2025-08-01 | 1,407,700 | 59,400 | 506,100 | 0 | 901,600 | 59,400 |