[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:207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 300 | 307 | 297 | 303 | 588,700 | 183,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 45% | 0% |
| 20251028 | 299 | 299 | 287 | 290 | 565,800 | 135,900 | 96% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251017 | 296 | 297 | 290 | 294 | 388,700 | -108,600 | 99% | ▼▼ | 8888 | 0 | 0 | 44% | 0% |
| 20251016 | 305 | 307 | 298 | 298 | 497,300 | 169,600 | 97% | ▼ | 7717 | 0 | 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% |
| 20250930 | 315 | 318 | 309 | 312 | 655,400 | -57,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 44% | 0% |
| 20251010 | 315 | 315 | 307 | 308 | 405,600 | -81,900 | 96% | ▼▼ | 8888 | 0 | 0 | 46% | 1% |
| 20251002 | 306 | 311 | 303 | 306 | 512,800 | -299,500 | 101% | ▲ | 2282 | 0 | 5 | 44% | 1% |
| 20251024 | 307 | 308 | 297 | 297 | 380,500 | 154,100 | 97% | ▼ | 1717 | 0 | 0 | 45% | 1% |
| 20251015 | 304 | 311 | 303 | 308 | 327,700 | -261,000 | 102% | ▲ | 2222 | 0 | 0 | 46% | 2% |
| 20251027 | 298 | 303 | 297 | 301 | 429,900 | 49,400 | 101% | ▲ | 7471 | 0 | 0 | 93% | 2% |
| 20251020 | 297 | 304 | 296 | 303 | 304,200 | -84,500 | 103% | ▲ | 2222 | 0 | 0 | 45% | 3% |
| 20251021 | 301 | 305 | 300 | 304 | 170,300 | -133,900 | 100% | ▲▲ | 2222 | 0 | 0 | 46% | 3% |
| 20251006 | 315 | 319 | 308 | 317 | 1,036,900 | -487,800 | 100% | ▼ | 8528 | 0 | 0 | 46% | 4% |
| 20251007 | 316 | 321 | 315 | 317 | 304,900 | -732,000 | 100% | -- | 2225 | 0 | 0 | 47% | 4% |
| 20251022 | 304 | 309 | 302 | 306 | 305,000 | 134,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 46% | 4% |
| 20251023 | 303 | 307 | 302 | 307 | 226,400 | -78,600 | 100% | ▲▲▲▲ | 8582 | 0 | 0 | 47% | 4% |
| 20251009 | 320 | 320 | 312 | 320 | 487,500 | 12,200 | 99% | ▼ | 7717 | 0 | 0 | 48% | 5% |
| 20251003 | 309 | 334 | 308 | 318 | 1,524,700 | 1,011,900 | 104% | ▲▲ | 1111 | 40 | 0 | 46% | 5% |
| 20251008 | 315 | 325 | 315 | 323 | 475,300 | 170,400 | 102% | ▲ | 1471 | 0 | 0 | 48% | 6% |
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 | 2,172,400 | 89,200 | 623,900 | 0 | 1,548,500 | 89,200 |
| 2025-10-10 | 1,982,400 | 65,200 | 657,100 | 0 | 1,325,300 | 65,200 |
| 2025-10-17 | 1,889,800 | 27,200 | 641,700 | 0 | 1,248,100 | 27,200 |
| 2025-10-24 | 1,890,100 | 32,200 | 656,400 | 0 | 1,233,700 | 32,200 |