6552--ゲームウィズ-【サービス業】【スマホゲーム攻略】動画配信も収入源はウェブ広告

売上高:34970-当期純利益:-3470-総資産:38840-時価:3743032----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
20250609201209201208154,10010105%103%222%500100%102%103%98%113%
2025061020821020420837,6000100%100%24%--000100%101%101%98%113%
2025061121021320721126,9003101%100%72%00098%99%99%99%115%
2025061321521520621128,4000100%98%106%--000102%101%102%99%115%
2025061620821220521217,5001100%102%62%00099%96%99%100%115%
2025061721521621121216,5000100%99%94%--000102%101%101%100%113%
2025061820821520821335,4001100%102%215%000100%102%97%100%114%
2025061921121621021114,500-299%100%41%00098%101%96%99%113%
2025062021221220720717,600-498%98%121%▼▼000100%102%0%97%111%
2025062320620820520533,800-299%100%192%▼▼▼000102%102%0%96%107%
2025062420521020521026,3005102%102%78%000102%101%0%99%109%
2025062521021521021540,4005102%102%154%▲▲00098%99%0%100%111%
2025062621421420921029,300-598%98%73%000100%100%0%98%108%
2025062721121120821010,2000100%100%35%--000100%97%0%98%106%
2025063021121120521028,0000100%100%275%--000101%97%0%98%106%
2025070121021220921210,8002101%101%39%000100%0%0%99%107%
2025070221021120621026,400-299%100%244%00099%0%0%98%106%
2025070320621019720355,600-797%99%211%▼▼000101%0%0%94%103%
2025070420220620220428,8001100%101%52%000%%%95%103%

TDnet更新情報

報告日strtime銘柄タイトル
2025040915:30GameWith 2025年5月期 第3四半期決算短信〔日本基準〕(連結)
2025040915:30GameWith 2025年5月期 第3四半期決算説明資料
2025011015:30GameWith 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025011015:30GameWith 2025年5月期 第2四半期決算説明資料
2024100915:00GameWith 2025年5月期 第1四半期決算短信〔日本基準〕(連結)
2024100915:00GameWith 2025年5月期 第1四半期決算説明資料
2024082610:00GameWith 支配株主等に関する事項について
2024071715:00GameWith 取締役及び監査役候補者選任に関するお知らせ
2024071015:00GameWith 2024年5月期 決算短信〔日本基準〕(連結)
2024071015:00GameWith 2024年5月期 決算及び中期経営計画説明資料
2024062115:00GameWith 非上場の親会社等の決算に関するお知らせ
2024052315:00GameWith 自己株式の取得結果及び取得終了に関するお知らせ
2024050215:00GameWith 自己株式の取得状況に関するお知らせ
2024041015:00GameWith 2024年5月期 第3四半期決算短信〔日本基準〕(連結)
2024041015:00GameWith 業績予想の修正及び特別損失の計上に関するお知らせ
2024041015:00GameWith 2024年5月期第3四半期 決算説明資料
2024040215:00GameWith 自己株式の取得状況に関するお知らせ
2024011015:00GameWith 2024年5月期 第2四半期決算短信〔日本基準〕(連結)
2024011015:00GameWith 2024年5月期第2四半期 決算説明資料
2024011015:00GameWith 自己株式取得に係る事項の決定に関するお知らせ

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
2025-04-07 モルガン・スタンレーMUFG証券株式会社87,2750.47%-33,200171176163163330,800
2025-03-28 モルガン・スタンレーMUFG証券株式会社120,4750.65%-9,60021923221922689,600
2025-03-27 モルガン・スタンレーMUFG証券株式会社130,0750.70%-19,00022623022022158,600
2025-03-26 モルガン・スタンレーMUFG証券株式会社149,0750.81%3,40023323523023032,800
2025-03-24 モルガン・スタンレーMUFG証券株式会社145,6750.79%-6,20023723923523526,900
2025-03-19 モルガン・スタンレーMUFG証券株式会社151,8750.82%16,60023123723123731,500
2025-03-17 モルガン・スタンレーMUFG証券株式会社135,2750.73%-16,50023423823423636,600
2025-03-11 モルガン・スタンレーMUFG証券株式会社151,7750.82%17,90023423522523263,000
2025-03-10 GOLDMAN SACHS INTERNATIONAL87,3100.47%-22,00023323722723642,200
2025-03-05 GOLDMAN SACHS INTERNATIONAL109,3100.59%-17,80023323422823139,000
2025-03-04 モルガン・スタンレーMUFG証券株式会社133,8750.72%17,40023323822623377,600
2025-02-28 モルガン・スタンレーMUFG証券株式会社116,4750.63%16,300243243228229124,200
2025-02-25 モルガン・スタンレーMUFG証券株式会社100,1750.54%24024823624798,400
2025-02-17 GOLDMAN SACHS INTERNATIONAL127,1100.69%-18,900250266243266285,100
2025-02-14 GOLDMAN SACHS INTERNATIONAL146,0100.79%-6,900257257243244186,600
2025-02-12 GOLDMAN SACHS INTERNATIONAL152,9100.83%-18,500229248229241177,300
2025-02-12 モルガン・スタンレーMUFG証券株式会社76,4750.41%-21,100229248229241177,300
2025-02-12 モルガン・スタンレーMUFG証券株式会社76,4750.41%-21,100229248229241177,300
2025-02-12 GOLDMAN SACHS INTERNATIONAL152,9100.83%-18,500229248229241177,300
2025-02-10 モルガン・スタンレーMUFG証券株式会社97,5750.53%-15,000228242223224144,500
2025-02-10 GOLDMAN SACHS INTERNATIONAL171,4100.93%-19,400228242223224144,500
2025-02-10 GOLDMAN SACHS INTERNATIONAL171,4100.93%228242223224144,500
2025-02-10 モルガン・スタンレーMUFG証券株式会社97,5750.53%228242223224144,500
2025-02-07 モルガン・スタンレーMUFG証券株式会社112,5750.61%-29,600218233215228140,600
2025-02-07 モルガン・スタンレーMUFG証券株式会社112,5750.61%218233215228140,600
2025-01-31 モルガン・スタンレーMUFG証券株式会社142,1750.77%20721520521251,300
2025-01-31 モルガン・スタンレーMUFG証券株式会社142,1750.77%-4,80020721520521251,300
2025-01-30 GOLDMAN SACHS INTERNATIONAL190,8101.03%213214205205179,400
2025-01-30 モルガン・スタンレーMUFG証券株式会社146,9750.80%-34,300213214205205179,400
2025-01-30 GOLDMAN SACHS INTERNATIONAL190,8101.03%-13,200213214205205179,400
2025-01-29 Barclays Capital Securities Ltd91,6000.49%-18,20021021821021377,400
2025-01-27 モルガン・スタンレーMUFG証券株式会社181,2750.98%-6,30020821120520541,900
2025-01-24 Barclays Capital Securities Ltd109,8000.59%-11,00020220920120872,500
2025-01-17 Barclays Capital Securities Ltd120,8000.65%-22,80019519719319454,700
2025-01-17 GOLDMAN SACHS INTERNATIONAL204,0101.11%3,40019519719319454,700
2025-01-16 UBS AG89,8750.48%-19,60020020119519596,300
2025-01-15 UBS AG109,4750.59%-17,90020120519920079,800
2025-01-14 UBS AG127,3750.69%-32,700207208199201169,100
2025-01-10 GOLDMAN SACHS INTERNATIONAL200,6101.09%-2,300209213206210108,500
2025-01-10 モルガン・スタンレーMUFG証券株式会社187,5751.02%11,500209213206210108,500
2025-01-09 UBS AG160,0750.87%13,400211217207208263,800
2025-01-07 モルガン・スタンレーMUFG証券株式会社176,0750.95%-25,60021121220921262,300
2024-12-26 UBS AG146,6750.79%-1,100215218208208107,800
2024-12-25 GOLDMAN SACHS INTERNATIONAL202,9101.10%1,400211216209215192,200
2024-12-25 Nomura International plc82,0610.44%-17,299211216209215192,200
2024-12-25 モルガン・スタンレーMUFG証券株式会社201,6751.09%-3,500211216209215192,200
2024-12-19 UBS AG147,7750.80%1,300216218213215169,300
2024-12-19 モルガン・スタンレーMUFG証券株式会社205,1751.11%3,900216218213215169,300
2024-12-18 GOLDMAN SACHS INTERNATIONAL201,5101.09%-16,90021422321422082,400
2024-12-18 UBS AG146,4750.79%-14,60021422321422082,400
2024-12-18 モルガン・スタンレーMUFG証券株式会社201,2751.09%-18,30021422321422082,400
2024-12-17 Nomura International plc99,3600.54%215218211216118,700
2024-12-17 UBS AG161,0750.87%-6,200215218211216118,700
2024-12-13 UBS AG167,2750.91%36,500220226215216275,600
2024-12-11 UBS AG130,7750.71%11,50022222522022092,200
2024-12-10 UBS AG119,2750.65%11,00022222422022281,400
2024-12-09 GOLDMAN SACHS INTERNATIONAL218,4101.19%-11,70021822521722495,500
2024-12-09 モルガン・スタンレーMUFG証券株式会社219,5751.19%-18,50021822521722495,500
2024-12-06 UBS AG108,2750.59%-6,60021822021621969,400
2024-12-03 モルガン・スタンレーMUFG証券株式会社238,0751.29%-17,400222222217218151,800
2024-12-03 Barclays Capital Securities Ltd143,6000.78%-20,700222222217218151,800
2024-11-28 GOLDMAN SACHS INTERNATIONAL230,1101.25%-9,100226245226231254,900
2024-11-27 モルガン・スタンレーMUFG証券株式会社255,4751.39%-5,800231231224225108,700
2024-11-27 Barclays Capital Securities Ltd164,3000.89%-17,200231231224225108,700
2024-11-26 モルガン・スタンレーMUFG証券株式会社261,2751.42%-26,200230235228231146,500
2024-11-22 GOLDMAN SACHS INTERNATIONAL239,2101.30%4,400230236230232154,700
2024-11-21 GOLDMAN SACHS INTERNATIONAL234,8101.27%-74,500221234221230339,100
2024-11-21 UBS AG114,8750.62%6,500221234221230339,100
2024-11-19 Barclays Capital Securities Ltd181,5000.98%-6,900212229212224486,800
2024-11-19 GOLDMAN SACHS INTERNATIONAL309,3101.68%-36,900212229212224486,800
2024-11-19 Nomura International plc61,1530.33%-36,000212229212224486,800
2024-11-19 モルガン・スタンレーMUFG証券株式会社287,4751.56%-11,800212229212224486,800
2024-11-18 モルガン・スタンレーMUFG証券株式会社299,2751.63%-13,300211220211214205,200
2024-11-15 モルガン・スタンレーMUFG証券株式会社312,5751.70%2,6002252392112151,514,300
2024-11-15 Nomura International plc97,1530.52%22,4022252392112151,514,300
2024-11-15 UBS AG108,3750.59%28,3002252392112151,514,300
2024-11-13 Barclays Capital Securities Ltd188,4001.02%5,600221229221223248,200
2024-11-13 GOLDMAN SACHS INTERNATIONAL346,2101.88%-19,500221229221223248,200
2024-11-13 Nomura International plc74,7510.40%-25,739221229221223248,200
2024-11-12 Barclays Capital Securities Ltd182,8000.99%-9,400229230222222408,500
2024-11-12 モルガン・スタンレーMUFG証券株式会社309,9751.68%-31,700229230222222408,500
2024-11-11 Nomura International plc100,4900.54%-24,4962202432182311,424,100
2024-11-11 UBS AG80,0750.43%-20,5002202432182311,424,100
2024-11-08 GOLDMAN SACHS INTERNATIONAL365,7101.99%-4,800232236219219747,700
2024-11-08 Nomura International plc124,9860.68%18,743232236219219747,700
2024-11-08 UBS AG100,5750.54%232236219219747,700
2024-11-08 Morgan Stanley & Co. International plc00.00%-115,400232236219219747,700
2024-11-08 モルガン・スタンレーMUFG証券株式会社341,6751.86%80,200232236219219747,700
2024-11-07 Morgan Stanley & Co. International plc115,4000.62%2442452252251,204,200
2024-11-07 モルガン・スタンレーMUFG証券株式会社261,4751.42%42,8002442452252251,204,200
2024-11-07 Barclays Capital Securities Ltd192,2001.04%-115,9002442452252251,204,200
2024-11-07 Nomura International plc106,2430.57%2442452252251,204,200
2024-11-06 Barclays Capital Securities Ltd308,1001.67%-12,1002572742392492,591,100
2024-11-06 モルガン・スタンレーMUFG証券株式会社218,6751.19%2572742392492,591,100
2024-11-01 GOLDMAN SACHS INTERNATIONAL370,5102.01%18,7002302602212252,698,200
2024-10-30 Barclays Capital Securities Ltd320,2001.74%24,500201201195195207,300
2024-10-28 Barclays Capital Securities Ltd295,7001.61%20,900194202194195115,100
2024-10-25 Barclays Capital Securities Ltd274,8001.49%71,700201201195197105,300
2024-10-24 Barclays Capital Securities Ltd203,1001.10%11,400202203198200186,600
2024-10-23 Barclays Capital Securities Ltd191,7001.04%20,000205206201204141,200
2024-10-18 Barclays Capital Securities Ltd171,7000.93%23,600211214208208148,100
2024-10-18 GOLDMAN SACHS INTERNATIONAL351,8101.91%5,300211214208208148,100
2024-10-17 Barclays Capital Securities Ltd148,1000.80%26,900217221210211131,300
2024-10-16 Barclays Capital Securities Ltd121,2000.66%21,000220220209215279,600
2024-10-16 JPM Securities Japan Co Ltd.81,3000.44%-14,500220220209215279,600
2024-10-15 JPM Securities Japan Co Ltd.95,8000.52%9,100222223217219209,300
2024-10-11 Barclays Capital Securities Ltd100,2000.54%243248220222696,900
2024-10-10 GOLDMAN SACHS INTERNATIONAL346,5101.88%-2,2002332602322441,855,700
2024-10-10 JPM Securities Japan Co Ltd.86,7000.47%-6,2002332602322441,855,700
2024-10-09 GOLDMAN SACHS INTERNATIONAL348,7101.90%17,8002392502322411,581,100
2024-10-09 JPM Securities Japan Co Ltd.92,9000.50%2392502322411,581,100
2024-10-09 MERRILL LYNCH INTERNATIONAL29,3000.15%-84,3002392502322411,581,100
2024-10-08 MERRILL LYNCH INTERNATIONAL113,6000.61%-4002632642392391,868,100
2024-10-01 GOLDMAN SACHS INTERNATIONAL330,9101.80%4,5002953052552625,964,000
2024-09-30 GOLDMAN SACHS INTERNATIONAL326,4101.77%-28,00033036026128719,127,000
2024-09-30 UBS AG66,5750.36%-41,90033036026128719,127,000
2024-09-30 個人00.00%-115,00033036026128719,127,000
2024-09-30 個人00.00%-115,00033036026128719,127,000
2024-09-30 個人00.00%-115,00033036026128719,127,000
2024-09-30 個人00.00%-115,00033036026128719,127,000
2024-09-27 GOLDMAN SACHS INTERNATIONAL354,4101.93%73,00021930821330817,455,900
2024-09-27 MERRILL LYNCH INTERNATIONAL114,0000.62%10,90021930821330817,455,900
2024-09-27 UBS AG108,4750.59%21930821330817,455,900
2024-09-27 個人115,0000.62%21930821330817,455,900
2024-09-27 個人145,0000.79%21930821330817,455,900
2024-09-27 個人165,0000.89%21930821330817,455,900
2024-09-27 個人197,4001.07%21930821330817,455,900
2024-09-26 GOLDMAN SACHS INTERNATIONAL281,4101.53%138,4002382532222285,988,100
2024-09-26 MERRILL LYNCH INTERNATIONAL103,1000.56%2382532222285,988,100
2024-09-19 GOLDMAN SACHS INTERNATIONAL143,0100.77%-4,50020020720020642,700
2024-09-17 GOLDMAN SACHS INTERNATIONAL147,5100.80%1,300200204197197163,000
2024-09-06 GOLDMAN SACHS INTERNATIONAL146,2100.79%-13,90019820019619944,500
2024-08-09 GOLDMAN SACHS INTERNATIONAL160,1100.87%-11,700199199182186113,200
2024-08-06 MERRILL LYNCH INTERNATIONAL85,7000.46%-15,1002172281521681,049,200
2024-08-05 GOLDMAN SACHS INTERNATIONAL171,8100.93%-27,900240243181186217,200
2024-08-05 MERRILL LYNCH INTERNATIONAL100,8000.54%240243181186217,200
2024-07-30 GOLDMAN SACHS INTERNATIONAL199,7101.08%-18,60025625725125172,500
2024-07-25 GOLDMAN SACHS INTERNATIONAL218,3101.18%-3,50025125325025034,400
2024-07-24 GOLDMAN SACHS INTERNATIONAL221,8101.20%2,50025425525125126,400
2024-07-23 GOLDMAN SACHS INTERNATIONAL219,3101.19%-11,50025125525125533,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL230,8101.25%-10,000247258247257126,700
2024-07-08 GOLDMAN SACHS INTERNATIONAL240,8101.31%14,90025325325025074,300
2024-06-19 GOLDMAN SACHS INTERNATIONAL225,9101.23%23,40026026526026040,100
2024-06-10 GOLDMAN SACHS INTERNATIONAL202,5101.10%7,40025626225525979,900
2024-06-10 XTX Markets Pte Ltd84,4000.45%-13,50025626225525979,900
2024-06-06 XTX Markets Pte Ltd97,9000.53%7,200262262253255104,500
2024-06-04 GOLDMAN SACHS INTERNATIONAL195,1101.06%29,80025226025225598,700
2024-05-27 GOLDMAN SACHS INTERNATIONAL165,3100.90%6,20029129828929179,300
2024-05-08 GOLDMAN SACHS INTERNATIONAL159,1100.86%-7,80029029428929284,200
2024-05-01 GOLDMAN SACHS INTERNATIONAL166,9100.90%6,300271283271272207,300
2024-04-26 GOLDMAN SACHS INTERNATIONAL160,6100.87%-7,900262265260262118,700
2024-04-26 XTX Markets Pte Ltd90,7000.49%-18,900262265260262118,700
2024-04-25 GOLDMAN SACHS INTERNATIONAL168,5100.91%21,60026126325926283,600
2024-04-23 GOLDMAN SACHS INTERNATIONAL146,9100.80%7,100256259252258119,500
2024-04-22 XTX Markets Pte Ltd109,6000.59%-8,50024525124324999,400
2024-04-19 GOLDMAN SACHS INTERNATIONAL139,8100.76%11,700255255242242162,400
2024-04-18 GOLDMAN SACHS INTERNATIONAL128,1100.69%31,700250255246251137,200
2024-04-18 UBS AG90,7750.49%-4,800250255246251137,200
2024-04-17 UBS AG95,5750.52%8,200271272248250448,500
2024-04-17 XTX Markets Pte Ltd118,1000.64%271272248250448,500
2024-04-16 GOLDMAN SACHS INTERNATIONAL96,4100.52%7,200277277270270152,500

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGRT3502024-10-04 17:00株式会社GameWith今泉 卓也大量保有報告書