| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 246 | 248 | 236 | 236 | 35,800 | 0 | 100% | 96% | 534% | -- | 100% | 100% | 103% | 95% | 104% |
| 20240925 | 235 | 236 | 233 | 236 | 10,500 | 0 | 100% | 100% | 29% | -- | 101% | 100% | 103% | 95% | 104% |
| 20240926 | 237 | 239 | 236 | 239 | 5,300 | 3 | 101% | 101% | 50% | ▲ | 101% | 99% | 102% | 96% | 106% |
| 20240927 | 239 | 241 | 237 | 241 | 9,000 | 2 | 101% | 101% | 170% | ▲▲ | 99% | 100% | 103% | 97% | 107% |
| 20240930 | 236 | 236 | 233 | 233 | 11,100 | -8 | 97% | 99% | 123% | ▼ | 101% | 101% | 104% | 94% | 103% |
| 20241001 | 234 | 239 | 234 | 236 | 18,000 | 3 | 101% | 101% | 162% | ▲ | 100% | 100% | 103% | 95% | 104% |
| 20241002 | 237 | 238 | 236 | 236 | 3,700 | 0 | 100% | 100% | 21% | -- | 100% | 99% | 103% | 95% | 104% |
| 20241003 | 237 | 237 | 234 | 236 | 4,000 | 0 | 100% | 100% | 108% | -- | 100% | 99% | 103% | 98% | 104% |
| 20241004 | 236 | 237 | 235 | 236 | 1,700 | 0 | 100% | 100% | 43% | -- | 99% | 97% | 97% | 98% | 104% |
| 20241007 | 238 | 238 | 235 | 236 | 6,400 | 0 | 100% | 99% | 376% | -- | 99% | 96% | 97% | 98% | 104% |
| 20241008 | 237 | 237 | 234 | 235 | 4,600 | -1 | 100% | 99% | 72% | ▼ | 100% | 98% | 98% | 98% | 104% |
| 20241009 | 234 | 236 | 233 | 233 | 7,400 | -2 | 99% | 100% | 161% | ▼▼ | 100% | 98% | 99% | 97% | 103% |
| 20241010 | 233 | 233 | 232 | 232 | 5,300 | -1 | 100% | 100% | 72% | ▼▼▼ | 97% | 97% | 99% | 96% | 103% |
| 20241011 | 233 | 235 | 225 | 226 | 27,500 | -6 | 97% | 97% | 519% | ▼▼▼▼ | 100% | 107% | 103% | 94% | 100% |
| 20241015 | 228 | 229 | 225 | 228 | 16,300 | 2 | 101% | 100% | 59% | ▲ | 101% | 108% | 104% | 95% | 101% |
| 20241016 | 226 | 229 | 226 | 229 | 3,500 | 1 | 100% | 101% | 21% | ▲▲ | 100% | 101% | 104% | 95% | 101% |
| 20241017 | 227 | 228 | 226 | 227 | 5,000 | -2 | 99% | 100% | 143% | ▼ | 100% | 101% | 104% | 94% | 100% |
| 20241018 | 227 | 228 | 226 | 226 | 8,300 | -1 | 100% | 100% | 166% | ▼▼ | 107% | 97% | 104% | 94% | 100% |
| 20241021 | 227 | 291 | 227 | 243 | 6,704,600 | 17 | 108% | 107% | 80778% | ▲ | 98% | 95% | 100% | 100% | 108% |
| 20241022 | 235 | 257 | 226 | 230 | 1,030,000 | -13 | 95% | 98% | 15% | ▼ | 101% | 100% | 104% | 95% | 102% |
| 20241023 | 227 | 229 | 225 | 229 | 190,300 | -1 | 100% | 101% | 18% | ▼▼ | 98% | 100% | 105% | 94% | 101% |
| 20241024 | 225 | 226 | 220 | 221 | 75,200 | -8 | 97% | 98% | 40% | ▼▼▼ | 98% | 99% | 105% | 91% | 100% |
| 20241025 | 225 | 232 | 221 | 221 | 118,200 | 0 | 100% | 98% | 157% | -- | 101% | 103% | 107% | 91% | 100% |
| 20241028 | 221 | 227 | 221 | 224 | 28,300 | 3 | 101% | 101% | 24% | ▲ | 99% | 100% | 103% | 92% | 101% |
| 20241029 | 229 | 229 | 226 | 226 | 14,400 | 2 | 101% | 99% | 51% | ▲▲ | 97% | 101% | 102% | 93% | 102% |
| 20241030 | 226 | 227 | 220 | 220 | 87,000 | -6 | 97% | 97% | 604% | ▼ | 100% | 103% | 103% | 91% | 100% |
| 20241031 | 223 | 233 | 220 | 222 | 89,100 | 2 | 101% | 100% | 102% | ▲ | 100% | 101% | 101% | 91% | 101% |
| 20241101 | 228 | 233 | 223 | 227 | 72,100 | 5 | 102% | 100% | 81% | ▲▲ | 100% | 101% | 101% | 93% | 103% |
| 20241105 | 228 | 235 | 226 | 228 | 42,700 | 1 | 100% | 100% | 59% | ▲▲▲ | 100% | 103% | 101% | 94% | 104% |
| 20241106 | 227 | 229 | 227 | 227 | 17,200 | -1 | 100% | 100% | 40% | ▼ | 100% | 104% | 100% | 93% | 103% |
| 20241107 | 228 | 229 | 227 | 229 | 7,000 | 2 | 101% | 100% | 41% | ▲ | 100% | 103% | 100% | 94% | 104% |
| 20241108 | 230 | 230 | 228 | 230 | 10,000 | 1 | 100% | 100% | 143% | ▲▲ | 100% | 98% | 99% | 95% | 105% |
| 20241111 | 231 | 232 | 230 | 231 | 8,900 | 1 | 100% | 100% | 89% | ▲▲▲ | 102% | 98% | 100% | 95% | 105% |
| 20241112 | 230 | 235 | 230 | 234 | 12,400 | 3 | 101% | 102% | 139% | ▲▲▲▲ | 100% | 98% | 97% | 96% | 106% |
| 20241113 | 235 | 236 | 233 | 236 | 10,600 | 2 | 101% | 100% | 85% | ▲▲▲▲▲ | 96% | 97% | 97% | 97% | 107% |
| 20241114 | 236 | 237 | 225 | 226 | 40,900 | -10 | 96% | 96% | 386% | ▼ | 99% | 100% | 100% | 93% | 103% |
| 20241115 | 228 | 228 | 224 | 226 | 22,200 | 0 | 100% | 99% | 54% | -- | 100% | 102% | 102% | 93% | 103% |
| 20241118 | 224 | 227 | 224 | 225 | 5,800 | -1 | 100% | 100% | 26% | ▼ | 102% | 102% | 102% | 93% | 102% |
| 20241119 | 225 | 230 | 225 | 230 | 14,100 | 5 | 102% | 102% | 243% | ▲ | 99% | 99% | 100% | 97% | 105% |
| 20241120 | 230 | 230 | 225 | 227 | 22,700 | -3 | 99% | 99% | 161% | ▼ | 101% | 101% | 102% | 96% | 103% |
| 20241121 | 225 | 228 | 225 | 228 | 2,100 | 1 | 100% | 101% | 9% | ▲ | 100% | 100% | 100% | 97% | 104% |
| 20241122 | 228 | 230 | 228 | 229 | 8,300 | 1 | 100% | 100% | 395% | ▲▲ | 99% | 100% | 100% | 97% | 104% |
| 20241125 | 229 | 230 | 225 | 227 | 13,800 | -2 | 99% | 99% | 166% | ▼ | 100% | 101% | 100% | 96% | 103% |
| 20241126 | 227 | 228 | 226 | 228 | 7,200 | 1 | 100% | 100% | 52% | ▲ | 99% | 100% | 99% | 97% | 104% |
| 20241127 | 229 | 229 | 225 | 226 | 6,900 | -2 | 99% | 99% | 96% | ▼ | 101% | 100% | 100% | 96% | 103% |
| 20241128 | 227 | 229 | 226 | 229 | 16,700 | 3 | 101% | 101% | 242% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20241129 | 227 | 230 | 227 | 228 | 10,400 | -1 | 100% | 100% | 62% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241202 | 229 | 230 | 228 | 229 | 18,500 | 1 | 100% | 100% | 178% | ▲ | 99% | 100% | 98% | 97% | 102% |
| 20241203 | 229 | 230 | 226 | 226 | 13,400 | -3 | 99% | 99% | 72% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20241204 | 227 | 228 | 225 | 228 | 6,300 | 2 | 101% | 100% | 47% | ▲ | 99% | 100% | 97% | 97% | 101% |
| 20241205 | 229 | 229 | 226 | 227 | 7,200 | -1 | 100% | 99% | 114% | ▼ | 100% | 100% | 97% | 96% | 101% |
| 20241206 | 227 | 227 | 225 | 227 | 6,300 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 0% | 96% | 101% |
| 20241209 | 228 | 229 | 227 | 229 | 7,700 | 2 | 101% | 100% | 122% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241210 | 229 | 229 | 227 | 228 | 4,400 | -1 | 100% | 100% | 57% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20241211 | 229 | 229 | 226 | 227 | 9,800 | -1 | 100% | 99% | 223% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241212 | 227 | 227 | 226 | 226 | 4,300 | -1 | 100% | 100% | 44% | ▼▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 226 | 227 | 223 | 225 | 25,200 | -1 | 100% | 100% | 586% | ▼▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241216 | 226 | 226 | 225 | 225 | 9,100 | 0 | 100% | 100% | 36% | -- | 101% | 99% | 0% | 98% | 100% |
| 20241217 | 223 | 225 | 223 | 225 | 9,000 | 0 | 100% | 101% | 99% | -- | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 223 | 226 | 223 | 225 | 21,700 | 0 | 100% | 101% | 241% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 224 | 225 | 222 | 223 | 6,700 | -2 | 99% | 100% | 31% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 223 | 223 | 221 | 221 | 21,000 | -2 | 99% | 99% | 313% | ▼▼ | % | % | % | 97% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,600 | 384,200 | 0 | 186,800 | 15,600 | 197,400 |
| 2024-12-06 | 15,900 | 386,600 | 0 | 191,400 | 15,900 | 195,200 |
| 2024-11-29 | 16,000 | 384,700 | 0 | 189,800 | 16,000 | 194,900 |
| 2024-11-22 | 20,900 | 388,800 | 0 | 189,300 | 20,900 | 199,500 |
| 2024-11-15 | 19,300 | 386,100 | 0 | 184,900 | 19,300 | 201,200 |
| 2024-11-08 | 18,900 | 406,500 | 0 | 185,100 | 18,900 | 221,400 |
| 2024-11-01 | 17,900 | 400,100 | 0 | 184,600 | 17,900 | 215,500 |
| 2024-10-25 | 18,600 | 384,300 | 0 | 180,700 | 18,600 | 203,600 |
| 2024-10-18 | 3,200 | 298,600 | 0 | 179,300 | 3,200 | 119,300 |
| 2024-10-11 | 3,300 | 306,000 | 0 | 180,900 | 3,300 | 125,100 |
| 2024-10-04 | 3,300 | 306,600 | 0 | 178,200 | 3,300 | 128,400 |
| 2024-09-27 | 3,800 | 492,500 | 0 | 362,100 | 3,800 | 130,400 |
| 2024-09-20 | 3,300 | 525,900 | 0 | 361,300 | 3,300 | 164,600 |
| 2024-09-13 | 3,300 | 527,500 | 0 | 362,600 | 3,300 | 164,900 |
| 2024-09-06 | 3,200 | 526,100 | 0 | 363,100 | 3,200 | 163,000 |
| 2024-08-30 | 3,100 | 518,800 | 0 | 363,600 | 3,100 | 155,200 |
| 2024-08-23 | 3,800 | 513,600 | 0 | 360,500 | 3,800 | 153,100 |
| 2024-08-16 | 3,900 | 512,900 | 0 | 357,600 | 3,900 | 155,300 |
| 2024-08-09 | 4,100 | 504,500 | 0 | 358,200 | 4,100 | 146,300 |
| 2024-08-02 | 7,900 | 521,200 | 0 | 398,300 | 7,900 | 122,900 |
| 2024-07-26 | 13,600 | 354,900 | 0 | 238,100 | 13,600 | 116,800 |
| 2024-07-19 | 11,900 | 357,500 | 0 | 240,600 | 11,900 | 116,900 |
| 2024-07-12 | 15,300 | 357,000 | 0 | 239,700 | 15,300 | 117,300 |
| 2024-07-05 | 17,400 | 354,900 | 0 | 238,800 | 17,400 | 116,100 |
| 2024-06-28 | 14,500 | 360,500 | 0 | 239,900 | 14,500 | 120,600 |
| 2024-06-21 | 16,800 | 370,000 | 0 | 241,100 | 16,800 | 128,900 |
| 2024-06-14 | 18,800 | 374,000 | 0 | 239,200 | 18,800 | 134,800 |
| 2024-06-07 | 20,000 | 378,600 | 0 | 239,100 | 20,000 | 139,500 |
| 2024-05-31 | 23,200 | 385,800 | 0 | 237,500 | 23,200 | 148,300 |
| 2024-05-24 | 22,100 | 390,300 | 0 | 236,400 | 22,100 | 153,900 |
| 2024-05-17 | 15,700 | 383,500 | 0 | 244,100 | 15,700 | 139,400 |
| 2024-05-10 | 13,500 | 587,000 | 0 | 421,800 | 13,500 | 165,200 |
| 2024-05-02 | 12,000 | 584,400 | 0 | 406,600 | 12,000 | 177,800 |
| 2024-04-26 | 16,200 | 592,400 | 0 | 408,500 | 16,200 | 183,900 |
| 2024-04-19 | 4,900 | 470,600 | 0 | 337,600 | 4,900 | 133,000 |
| 2024-04-12 | 5,100 | 478,100 | 0 | 342,800 | 5,100 | 135,300 |
| 2024-04-05 | 6,800 | 481,000 | 0 | 345,500 | 6,800 | 135,500 |
| 2024-03-29 | 8,400 | 480,500 | 0 | 342,700 | 8,400 | 137,800 |
| 2024-03-22 | 8,200 | 455,900 | 0 | 315,100 | 8,200 | 140,800 |
| 2024-03-15 | 7,600 | 297,200 | 0 | 155,500 | 7,600 | 141,700 |
| 2024-03-08 | 9,700 | 301,800 | 0 | 154,800 | 9,700 | 147,000 |
| 2024-03-01 | 8,600 | 304,000 | 0 | 159,600 | 8,600 | 144,400 |
| 2024-02-22 | 9,900 | 297,600 | 0 | 155,900 | 9,900 | 141,700 |
| 2024-02-16 | 11,100 | 298,400 | 0 | 157,500 | 11,100 | 140,900 |
| 2024-02-09 | 15,100 | 301,400 | 0 | 159,200 | 15,100 | 142,200 |
| 2024-02-02 | 16,100 | 307,500 | 0 | 157,700 | 16,100 | 149,800 |
| 2024-01-26 | 17,000 | 307,700 | 0 | 157,600 | 17,000 | 150,100 |
| 2024-01-19 | 15,900 | 305,000 | 0 | 156,800 | 15,900 | 148,200 |
| 2024-01-12 | 10,700 | 300,600 | 0 | 152,600 | 10,700 | 148,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-23 | Barclays Capital Securities Ltd | 32,000 | 0.49% | ▼ | -5,500 | 227 | 229 | 225 | 229 | 190,300 |
| 2024-07-18 | Barclays Capital Securities Ltd | 37,500 | 0.57% | ▼ | -7,300 | 259 | 259 | 254 | 257 | 9,600 |
| 2024-07-18 | Barclays Capital Securities Ltd | 37,500 | 0.57% | ▼ | -7,300 | 259 | 259 | 254 | 257 | 9,600 |
| 2024-04-26 | Barclays Capital Securities Ltd | 44,800 | 0.68% | ▼ | -1,000 | 261 | 261 | 256 | 256 | 58,600 |
| 2024-03-22 | Barclays Capital Securities Ltd | 45,800 | 0.70% | ▲ | 600 | 260 | 265 | 260 | 264 | 9,300 |
| 2024-03-07 | Barclays Capital Securities Ltd | 45,200 | 0.69% | ▼ | -400 | 265 | 266 | 259 | 263 | 14,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | ボルテージ | 2025年６月期 第１四半期 決算説明会資料 |
| 20241114 | 15:00 | ボルテージ | 営業外費用(為替差損)の計上に関するお知らせ |
| 20241114 | 15:00 | ボルテージ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240919 | 17:00 | ボルテージ | (訂正・数値データ訂正)「2024年６月期 決算短信〔日本基準〕(連結)」 の一部訂正について |
| 20240919 | 17:00 | ボルテージ | (訂正)「2024年６月期 決算説明会資料」の一部訂正について |
| 20240919 | 17:00 | ボルテージ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240828 | 16:40 | ボルテージ | 役員人事内定のお知らせ |
| 20240808 | 15:30 | ボルテージ | 2024年６月期 決算説明会資料 |
| 20240808 | 15:00 | ボルテージ | 剰余金の配当（無配）に関するお知らせ |
| 20240808 | 15:00 | ボルテージ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ボルテージ | 当期実績(連結・個別)と前期実績の差異、および雑損失の計上に関するお知らせ |
| 20240620 | 17:00 | ボルテージ | 執行役員の異動に関するお知らせ |
| 20240513 | 15:00 | ボルテージ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | ボルテージ | 2024年６月期 第３四半期 決算説明会資料 |
| 20240422 | 16:00 | ボルテージ | 投資有価証券売却益の計上に関するお知らせ |
| 20240216 | 18:00 | ボルテージ | 投資有価証券売却益の計上に関するお知らせ |
| 20240215 | 16:40 | ボルテージ | 株式報酬型ストック・オプション（新株予約権）発行内容確定のお知らせ |
| 20240209 | 15:30 | ボルテージ | 2024年６月期 第２四半期 決算説明会資料 |
| 20240209 | 15:00 | ボルテージ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240129 | 17:00 | ボルテージ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3639 | 1 | 株式会社ボルテージ | 恋愛と戦いのドラマで、世界へ。女性向け恋愛ドラマアプリを主軸に、 ストーリー性のあるモバイルコンテンツを国内外へ展開する株式会社ボルテージの公式サイトです。株式会社ボルテージ | 2024-12-21 18:27:09 |
| 3639 | 2 | 2024-11-15 05:30:36 | |
| 3639 | 2 | 2024-10-07 12:32:13 | |
| 3639 | 2 | 2024-10-07 12:32:12 | |
| 3639 | 2 | IR情報｜株式会社ボルテージ | 2024-09-02 21:32:45 |
| 3639 | 2 | 2024-08-20 19:39:52 | |
| 3639 | 2 | 2024-06-21 13:45:02 | |
| 3639 | 2 | IR情報｜株式会社ボルテージ | 2024-06-18 11:49:42 |
| 3639 | 2 | IR情報｜株式会社ボルテージ | 2024-06-18 11:49:40 |
| 3639 | 2 | IR情報｜株式会社ボルテージ | 2024-06-18 11:49:39 |