[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:230億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 670 | 677 | 659 | 660 | 225,100 | -97,200 | 99% | ▼ | 8888 | 51 | 0 | 89% | 1% |
20250924 | 660 | 661 | 654 | 660 | 226,400 | 1,300 | 100% | -- | 7774 | 51 | 0 | 89% | 1% |
20250925 | 656 | 667 | 651 | 656 | 256,000 | 29,600 | 99% | ▼ | 1777 | 51 | 0 | 88% | 1% |
20250917 | 670 | 678 | 661 | 670 | 285,700 | -40,900 | 100% | ▲▲▲ | 2822 | 51 | 0 | 90% | 3% |
20250926 | 657 | 665 | 652 | 655 | 292,200 | 36,200 | 100% | ▼▼ | 7117 | 0 | 0 | 88% | 0% |
20250918 | 680 | 682 | 666 | 668 | 301,300 | 15,600 | 100% | ▼ | 1117 | 51 | 0 | 90% | 2% |
20250910 | 670 | 673 | 661 | 666 | 302,000 | -143,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 2% |
20251007 | 316 | 321 | 315 | 317 | 304,900 | -732,000 | 100% | -- | 2225 | 0 | 0 | 47% | 4% |
20250919 | 672 | 678 | 660 | 669 | 322,300 | 21,000 | 100% | ▲ | 7771 | 0 | 0 | 90% | 3% |
20250916 | 663 | 676 | 662 | 669 | 326,600 | -5,300 | 101% | ▲▲ | 8882 | 0 | 0 | 90% | 3% |
20250912 | 674 | 678 | 663 | 664 | 331,900 | -25,200 | 101% | ▲ | 2252 | 51 | 0 | 89% | 2% |
20250911 | 674 | 676 | 653 | 656 | 357,100 | 55,100 | 98% | ▼▼▼▼ | 1717 | 51 | 0 | 88% | 1% |
20250909 | 679 | 692 | 664 | 671 | 445,100 | -82,800 | 99% | ▼▼ | 2888 | 0 | 0 | 90% | 3% |
20251008 | 315 | 325 | 315 | 323 | 475,300 | 170,400 | 102% | ▲ | 1471 | 0 | 0 | 48% | 6% |
20251002 | 306 | 311 | 303 | 306 | 512,800 | -299,500 | 101% | ▲ | 2282 | 0 | 5 | 44% | 1% |
20250908 | 689 | 689 | 675 | 679 | 527,900 | -26,200 | 99% | ▼ | 8828 | 0 | 0 | 91% | 4% |
20250930 | 315 | 318 | 309 | 312 | 655,400 | -57,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 44% | 0% |
20250929 | 330 | 331 | 311 | 313 | 712,700 | 420,500 | 48% | ▼▼▼ | 7777 | 24 | 0 | 44% | 0% |
20251001 | 310 | 310 | 300 | 304 | 812,300 | 156,900 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 43% | 0% |
20251006 | 315 | 319 | 308 | 317 | 1,036,900 | -487,800 | 100% | ▼ | 8528 | 0 | 0 | 46% | 4% |
20251003 | 309 | 334 | 308 | 318 | 1,524,700 | 1,011,900 | 104% | ▲▲ | 1111 | 40 | 0 | 46% | 5% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,298,400 | 52,400 | 381,100 | 0 | 917,300 | 52,400 |
2025-09-19 | 1,251,600 | 47,600 | 367,800 | 0 | 883,800 | 47,600 |
2025-09-26 | 1,266,500 | 40,200 | 368,400 | 0 | 898,100 | 40,200 |
2025-10-03 | 2,172,400 | 89,200 | 623,900 | 0 | 1,548,500 | 89,200 |