[6249]ＧＣジョイコ:【遊技機カード】日本GCとジョイコシステムズが経営統合
Yahoo! 【スタンダード/機械】 売上高:379460 当期純利益:65860 総資産:670140 時価:458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 2,580 | 2,635 | 2,550 | 2,621 | 34,500 | 21,600 | 102% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250818 | 2,603 | 2,659 | 2,603 | 2,659 | 23,700 | -10,800 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 8% |
| 20250819 | 2,659 | 2,745 | 2,631 | 2,745 | 98,300 | 74,600 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 11% |
| 20250820 | 2,727 | 2,800 | 2,702 | 2,796 | 63,800 | -34,500 | 102% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 13% |
| 20250821 | 2,795 | 2,851 | 2,774 | 2,848 | 73,400 | 9,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 15% |
| 20250822 | 2,844 | 2,853 | 2,790 | 2,810 | 44,500 | -28,900 | 99% | ▼ | 2228 | 0 | 5 | 99% | 14% |
| 20250825 | 2,810 | 2,820 | 2,762 | 2,820 | 28,400 | -16,100 | 100% | ▲ | 8882 | 0 | 4 | 99% | 14% |
| 20250826 | 2,820 | 2,829 | 2,773 | 2,789 | 26,000 | -2,400 | 99% | ▼ | 2228 | 0 | 3 | 98% | 13% |
| 20250827 | 2,796 | 2,855 | 2,756 | 2,767 | 45,800 | 19,800 | 99% | ▼▼ | 1777 | 0 | 2 | 97% | 12% |
| 20250828 | 2,952 | 3,025 | 2,896 | 3,015 | 197,800 | 152,000 | 109% | ▲ | 1111 | 0 | 9 | 100% | 22% |
| 20250829 | 3,000 | 3,015 | 2,945 | 2,950 | 43,100 | -154,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 19% |
| 20250901 | 2,940 | 2,940 | 2,891 | 2,921 | 90,600 | 47,500 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 18% |
| 20250902 | 2,922 | 3,000 | 2,921 | 2,988 | 42,300 | -48,300 | 102% | ▲ | 2282 | 0 | 5 | 99% | 20% |
| 20250903 | 2,993 | 3,035 | 2,980 | 2,983 | 31,600 | -10,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20250904 | 2,983 | 3,045 | 2,980 | 3,005 | 26,500 | -5,100 | 101% | ▲ | 2582 | 0 | 0 | 100% | 21% |
| 20250905 | 3,035 | 3,055 | 2,999 | 3,050 | 15,900 | -10,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250908 | 3,050 | 3,115 | 3,050 | 3,095 | 23,700 | 7,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250909 | 3,100 | 3,130 | 3,100 | 3,105 | 24,100 | 400 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250910 | 3,105 | 3,130 | 3,100 | 3,100 | 30,900 | 6,800 | 100% | ▼ | 4417 | 0 | 0 | 100% | 21% |
| 20250911 | 3,100 | 3,140 | 3,100 | 3,115 | 15,100 | -15,800 | 100% | ▲ | 2582 | 0 | 0 | 100% | 19% |
| 20250912 | 3,115 | 3,140 | 3,100 | 3,125 | 25,900 | 10,800 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 100,400 | 0 | 71,100 | 0 | 29,300 | 0 |
| 2025-08-29 | 105,400 | 0 | 74,200 | 0 | 31,200 | 0 |
| 2025-08-22 | 90,800 | 100 | 67,600 | 100 | 23,200 | 0 |
| 2025-08-15 | 92,200 | 0 | 73,000 | 0 | 19,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-27 15:35 | S100WLAI | Ｒａｎｇｅｌｅｙ Ｃａｐｉｔａｌ， ＬＬＣ | 大量保有報告書 |
| 2024-04-10 14:15 | S100T8N9 | ＳＭＢＣ日興証券株式会社 | 変更報告書（短期大量譲渡） |
| 2024-02-20 11:28 | S100SWZQ | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2024-02-06 10:37 | S100SQ2K | ＳＭＢＣ日興証券株式会社 | 変更報告書 |