[9684]スクエニＨＤ:【ゲーム】「ドラクエ」はじめ人気ソフトを保有出版も
Yahoo! 【プライム/情報･通信業】 売上高:3245060 当期純利益:244140 総資産:4161600 時価:12455億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 10,830 | 10,865 | 10,570 | 10,585 | 538,900 | 203,900 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250807 | 10,760 | 11,135 | 10,700 | 11,025 | 521,200 | 202,300 | 103% | ▲ | 1111 | 0 | 4 | 100% | 13% |
| 20250812 | 10,750 | 11,165 | 10,640 | 11,165 | 663,800 | 140,000 | 101% | ▲▲▲ | 7771 | 0 | 2 | 100% | 15% |
| 20250801 | 10,265 | 10,615 | 10,140 | 10,525 | 412,300 | 114,000 | 102% | ▲▲▲▲ | 1771 | 0 | 5 | 100% | 8% |
| 20250731 | 10,280 | 10,330 | 10,180 | 10,270 | 298,300 | 102,100 | 100% | ▲▲▲ | 1111 | 40 | 6 | 99% | 6% |
| 20250827 | 10,445 | 10,455 | 10,170 | 10,280 | 467,400 | 100,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
| 20250818 | 11,370 | 11,585 | 11,310 | 11,375 | 391,700 | 94,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 13% |
| 20250806 | 10,690 | 10,795 | 10,605 | 10,670 | 318,900 | 52,400 | 100% | ▼ | 7177 | 0 | 5 | 100% | 10% |
| 20250729 | 10,160 | 10,205 | 10,060 | 10,205 | 229,700 | 48,900 | 100% | ▲ | 7771 | 0 | 5 | 95% | 5% |
| 20250820 | 11,190 | 11,215 | 10,855 | 10,960 | 400,500 | 14,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 8% |
| 20250822 | 10,905 | 11,000 | 10,820 | 10,930 | 335,000 | 6,100 | 100% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250808 | 11,010 | 11,200 | 10,940 | 11,055 | 523,800 | 2,600 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250819 | 11,375 | 11,385 | 11,085 | 11,165 | 386,100 | -5,600 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250805 | 10,785 | 10,890 | 10,580 | 10,700 | 266,500 | -19,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250730 | 10,145 | 10,250 | 10,065 | 10,220 | 196,200 | -33,500 | 100% | ▲▲ | 2282 | 51 | 4 | 97% | 5% |
| 20250828 | 10,235 | 10,235 | 10,070 | 10,165 | 433,800 | -33,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250814 | 11,430 | 11,485 | 11,050 | 11,300 | 561,500 | -45,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250813 | 11,165 | 11,575 | 10,970 | 11,390 | 606,600 | -57,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250821 | 11,000 | 11,025 | 10,900 | 10,965 | 328,900 | -71,600 | 100% | ▲ | 8282 | 51 | 0 | 96% | 8% |
| 20250804 | 10,400 | 10,720 | 10,380 | 10,670 | 286,400 | -125,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250826 | 10,560 | 10,580 | 10,385 | 10,425 | 366,800 | -172,100 | 98% | ▼▼▼ | 8888 | 51 | 0 | 92% | 2% |
| 20250728 | 10,315 | 10,330 | 10,120 | 10,160 | 180,800 | -261,400 | 99% | ▼▼ | 8888 | 0 | 9 | 94% | 5% |
| 20250815 | 11,300 | 11,380 | 11,170 | 11,380 | 296,900 | -264,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 9684 | GOLDMAN SACHS INTERNATIONAL | 621,380 | 1% | ▼ | -201,818 |
| 2025-08-25 | 9684 | GOLDMAN SACHS INTERNATIONAL | 602,098 | 0% | ▼ | -19,282 |
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 | 391,100 | 450,300 | 47,100 | 71,000 | 344,000 | 379,300 |
| 2025-08-08 | 344,000 | 473,000 | 17,000 | 75,600 | 327,000 | 397,400 |
| 2025-08-15 | 344,000 | 457,200 | 17,100 | 76,200 | 326,900 | 381,000 |
| 2025-08-22 | 230,100 | 435,100 | 16,300 | 75,600 | 213,800 | 359,500 |