[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/25情報・通信業】 売上高:3245060 当期純利益:244140 総資産:4161600 時価:3921億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 3,350 | 3,352 | 3,264 | 3,311 | 964,300 | -308,700 | 101% | ▲▲ | 2222 | 0 | 0 | 32% | 5% |
20251007 | 3,307 | 3,323 | 3,241 | 3,279 | 663,900 | -300,400 | 99% | ▼ | 8888 | 51 | 0 | 32% | 4% |
20251003 | 3,252 | 3,328 | 3,252 | 3,286 | 1,273,000 | 60,300 | 102% | ▲ | 1111 | 0 | 0 | 32% | 4% |
20251001 | 3,166 | 3,289 | 3,166 | 3,266 | 1,696,600 | 496,900 | 103% | ▲▲ | 1171 | 0 | 0 | 32% | 4% |
20250917 | 10,050 | 10,285 | 10,040 | 10,255 | 231,800 | -88,500 | 101% | ▲▲▲ | 2282 | 0 | 0 | 94% | 3% |
20251008 | 3,291 | 3,340 | 3,200 | 3,200 | 828,900 | 165,000 | 98% | ▼▼ | 1777 | 51 | 0 | 31% | 2% |
20251002 | 3,227 | 3,236 | 3,153 | 3,225 | 1,212,700 | -483,900 | 99% | ▼ | 8828 | 51 | 0 | 31% | 2% |
20250910 | 10,015 | 10,120 | 9,990 | 10,040 | 206,600 | -63,100 | 101% | ▲ | 8282 | 51 | 0 | 88% | 1% |
20250911 | 10,015 | 10,065 | 9,955 | 10,035 | 211,700 | 5,100 | 100% | ▼ | 7747 | 51 | 0 | 88% | 1% |
20250912 | 9,989 | 10,100 | 9,900 | 10,045 | 311,300 | 99,600 | 100% | ▲ | 1771 | 0 | 0 | 88% | 1% |
20250916 | 10,090 | 10,240 | 10,035 | 10,115 | 320,300 | 9,000 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 1% |
20250918 | 10,305 | 10,330 | 10,050 | 10,130 | 287,000 | 55,200 | 99% | ▼ | 1117 | 0 | 0 | 92% | 1% |
20250926 | 9,524 | 9,827 | 9,511 | 9,636 | 482,600 | -98,800 | 101% | ▲ | 2882 | 0 | 0 | 94% | 1% |
20250930 | 3,212 | 3,240 | 3,143 | 3,182 | 1,199,700 | -12,900 | 101% | ▲ | 2252 | 0 | 0 | 31% | 1% |
20250924 | 9,720 | 9,720 | 9,530 | 9,674 | 506,600 | -21,100 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
20250929 | 3,212 | 3,232 | 3,130 | 3,147 | 1,212,600 | 730,000 | 33% | ▼ | 7777 | 0 | 0 | 31% | 0% |
20250925 | 9,596 | 9,669 | 9,512 | 9,554 | 581,400 | 74,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20250908 | 10,025 | 10,100 | 9,940 | 10,015 | 365,700 | 68,300 | 100% | ▼▼▼ | 1777 | 24 | 0 | 88% | 0% |
20250922 | 9,883 | 9,997 | 9,650 | 9,712 | 527,700 | -299,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
20250919 | 10,110 | 10,110 | 9,770 | 9,848 | 826,900 | 539,900 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
20250909 | 10,090 | 10,130 | 9,925 | 9,983 | 269,700 | -96,000 | 100% | ▼▼▼▼ | 2828 | 51 | 0 | 88% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-24 | 9684 | GOLDMAN SACHS INTERNATIONAL | 703,106 | 1% | ▲ | |
2025-09-25 | 9684 | GOLDMAN SACHS INTERNATIONAL | 764,306 | 1% | ▲ | 61,200 |
2025-09-30 | 9684 | GOLDMAN SACHS INTERNATIONAL | 2,155,469 | 1% | ▼ | 1,391,163 |
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 | 99,500 | 335,800 | 22,700 | 63,000 | 76,800 | 272,800 |
2025-09-19 | 140,900 | 328,800 | 37,500 | 52,200 | 103,400 | 276,600 |
2025-09-26 | 149,800 | 322,700 | 45,800 | 48,600 | 104,000 | 274,100 |
2025-10-03 | 402,800 | 950,400 | 120,500 | 144,800 | 282,300 | 805,600 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-02-06 16:09 | S100SPUN | インベスコ・アセット・マネジメント株式会社 | 変更報告書(特例対象株券等) |
2024-10-07 12:03 | S100UHUX | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
2024-11-08 12:20 | S100UO03 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2024-12-18 15:58 | S100UYWH | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2025-01-08 10:37 | S100V1XN | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
2025-02-07 13:22 | S100V7AV | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2025-04-07 14:01 | S100VKS9 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2025-04-22 14:42 | S100VNIE | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
2025-04-28 16:00 | S100VONW | 3D Investment Partners Pte. Ltd. | 大量保有報告書 |
2025-05-09 16:20 | S100VQ7W | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-05-22 16:00 | S100VT0I | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-05-30 16:00 | S100VUZO | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-06-05 10:23 | S100VVW6 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2025-06-12 16:00 | S100VXGK | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-06-25 16:10 | S100W63P | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-07-07 16:00 | S100WBNB | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-07-15 16:00 | S100WD70 | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-07-17 16:00 | S100WDQO | 3D Investment Partners Pte. Ltd. | 変更報告書 |
2025-09-04 16:12 | S100WNAF | 福嶋 康博 | 変更報告書 |
2025-09-05 13:52 | S100WNFN | 野村證券株式会社 | 変更報告書(特例対象株券等) |