[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/19その他製品】 売上高:462620 当期純利益:8040 総資産:506050 時価:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 252 | 253 | 241 | 246 | 2,309,100 | 1,695,800 | 99% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 20260514 | 262 | 263 | 248 | 252 | 1,007,700 | 746,700 | 96% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20260520 | 251 | 255 | 245 | 251 | 1,055,800 | 548,800 | 101% | ▲▲ | 1411 | 0 | 0 | 94% | 2% |
| 20260525 | 252 | 252 | 239 | 242 | 889,200 | 340,100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260518 | 254 | 254 | 244 | 246 | 849,400 | 222,100 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260508 | 259 | 262 | 255 | 261 | 365,600 | 96,500 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260507 | 257 | 259 | 252 | 256 | 269,100 | 90,600 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260511 | 265 | 268 | 261 | 267 | 450,200 | 84,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260527 | 240 | 248 | 237 | 248 | 613,300 | 1,200 | 104% | ▲ | 1441 | 0 | 3 | 93% | 4% |
| 20260521 | 252 | 259 | 250 | 258 | 1,033,000 | -22,800 | 103% | ▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260501 | 251 | 254 | 250 | 252 | 178,500 | -41,800 | 100% | ▲ | 8582 | 0 | 4 | 94% | 0% |
| 20260513 | 260 | 263 | 259 | 262 | 261,000 | -56,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20260512 | 265 | 267 | 258 | 259 | 317,600 | -132,600 | 97% | ▼ | 8858 | 0 | 0 | 97% | 3% |
| 20260526 | 240 | 242 | 237 | 238 | 612,100 | -277,100 | 98% | ▼▼▼ | 8888 | 24 | 4 | 89% | 0% |
| 20260519 | 246 | 251 | 245 | 248 | 507,000 | -342,400 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260529 | 249 | 260 | 244 | 256 | 1,961,300 | -347,800 | 104% | ▲ | 2282 | 0 | 0 | 96% | 8% |
| 20260515 | 255 | 259 | 251 | 253 | 627,300 | -380,400 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260522 | 258 | 258 | 250 | 250 | 549,100 | -483,900 | 97% | ▼ | 8528 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-21 | 7803 | JPM Securities Japan Co Ltd. | 721,487 | 1% | ▲ | |
| 2026-05-27 | 7803 | JPM Securities Japan Co Ltd. | 856,487 | 1% | ▲ | 135,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,417,800 | 129,300 | 1,170,800 | 0 | 1,247,000 | 129,300 |
| 2026-05-15 | 2,458,300 | 98,700 | 1,123,700 | 0 | 1,334,600 | 98,700 |
| 2026-05-22 | 3,188,300 | 83,000 | 1,582,200 | 0 | 1,606,100 | 83,000 |