[4199]ワンプラ:【ゲーム】スマホゲームアプリ「クラッシュフィーバー」等を開発・運営
Yahoo! 【グロース/25情報･通信業】 売上高:24490 当期純利益:920 総資産:21460 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 734 | 756 | 733 | 744 | 11,100 | 5,400 | 100% | ▼ | 1177 | 0 | 17 | 83% | 1% |
| 20251105 | 734 | 737 | 718 | 718 | 15,800 | 4,700 | 97% | ▼▼ | 7747 | 0 | 16 | 82% | 0% |
| 20251106 | 717 | 726 | 713 | 715 | 5,100 | -10,700 | 100% | ▼▼▼ | 8888 | 0 | 14 | 82% | 0% |
| 20251107 | 715 | 732 | 715 | 730 | 4,200 | -900 | 102% | ▲ | 2282 | 0 | 13 | 84% | 2% |
| 20251110 | 730 | 732 | 720 | 720 | 4,000 | -200 | 99% | ▼ | 5228 | 0 | 13 | 86% | 1% |
| 20251111 | 720 | 731 | 720 | 720 | 7,200 | 3,200 | 100% | -- | 7474 | 0 | 11 | 89% | 1% |
| 20251112 | 720 | 752 | 720 | 743 | 5,400 | -1,800 | 103% | ▲ | 2552 | 0 | 10 | 92% | 4% |
| 20251113 | 737 | 744 | 735 | 735 | 1,900 | -3,500 | 99% | ▼ | 8228 | 0 | 10 | 92% | 3% |
| 20251114 | 725 | 741 | 714 | 718 | 6,200 | 4,300 | 98% | ▼▼ | 7777 | 0 | 9 | 90% | 0% |
| 20251117 | 718 | 727 | 718 | 721 | 2,600 | -3,600 | 100% | ▲ | 8282 | 0 | 7 | 91% | 1% |
| 20251118 | 721 | 723 | 721 | 721 | 2,400 | -200 | 100% | -- | 8225 | 0 | 7 | 91% | 1% |
| 20251119 | 723 | 728 | 720 | 720 | 4,100 | 1,700 | 100% | ▼ | 1717 | 0 | 6 | 91% | 1% |
| 20251120 | 726 | 741 | 720 | 724 | 4,700 | 600 | 101% | ▲ | 1411 | 0 | 5 | 92% | 1% |
| 20251121 | 720 | 732 | 719 | 724 | 3,600 | -1,100 | 100% | -- | 8885 | 0 | 3 | 93% | 1% |
| 20251125 | 739 | 746 | 730 | 746 | 2,500 | -1,100 | 103% | ▲ | 2222 | 0 | 3 | 96% | 4% |
| 20251126 | 745 | 758 | 738 | 757 | 5,100 | 2,600 | 101% | ▲▲ | 1111 | 0 | 2 | 98% | 6% |
| 20251127 | 764 | 800 | 764 | 790 | 7,700 | 2,600 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251128 | 792 | 793 | 778 | 792 | 7,200 | -500 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20251201 | 795 | 795 | 772 | 784 | 2,500 | -4,700 | 99% | ▼ | 2828 | 0 | 0 | 99% | 10% |
| 20251202 | 769 | 769 | 740 | 745 | 4,900 | 2,400 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 237,100 | 0 | 107,000 | 0 | 130,100 | 0 |
| 2025-11-21 | 241,200 | 0 | 109,400 | 0 | 131,800 | 0 |
| 2025-11-14 | 240,700 | 0 | 109,200 | 0 | 131,500 | 0 |
| 2025-11-07 | 241,200 | 0 | 110,300 | 0 | 130,900 | 0 |