[9766]コナミＧ:【アミューズメント】ゲーム、健康施設、カジノなど多角化
Yahoo! 【プライム/25情報･通信業】 売上高:4216020 当期純利益:746920 総資産:6650400 時価:32136億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 25,550 | 25,945 | 24,400 | 24,910 | 789,500 | -65,600 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 16% |
| 20251106 | 24,910 | 25,470 | 24,550 | 24,630 | 454,800 | -334,700 | 99% | ▼▼▼ | 8288 | 24 | 0 | 96% | 14% |
| 20251107 | 24,690 | 24,990 | 24,255 | 24,435 | 486,600 | 31,800 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 13% |
| 20251110 | 24,400 | 24,710 | 24,080 | 24,270 | 348,400 | -138,200 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 13% |
| 20251111 | 24,025 | 24,615 | 23,830 | 24,415 | 319,300 | -29,100 | 101% | ▲ | 8882 | 51 | 0 | 95% | 13% |
| 20251112 | 24,700 | 24,890 | 24,030 | 24,325 | 343,200 | 23,900 | 100% | ▼ | 1117 | 51 | 0 | 95% | 12% |
| 20251113 | 24,195 | 24,335 | 23,935 | 23,935 | 266,700 | -76,500 | 98% | ▼▼ | 8888 | 51 | 0 | 93% | 10% |
| 20251114 | 23,945 | 24,110 | 23,530 | 23,815 | 474,800 | 208,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 9% |
| 20251117 | 23,875 | 24,135 | 23,575 | 23,750 | 325,100 | -149,700 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 92% | 8% |
| 20251118 | 23,395 | 23,550 | 22,940 | 23,035 | 361,700 | 36,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 5% |
| 20251119 | 23,445 | 23,445 | 22,970 | 23,160 | 464,000 | 102,300 | 101% | ▲ | 7111 | 0 | 0 | 90% | 5% |
| 20251120 | 23,400 | 23,640 | 23,215 | 23,450 | 392,500 | -71,500 | 101% | ▲▲ | 2282 | 0 | 0 | 91% | 7% |
| 20251121 | 23,205 | 24,285 | 23,135 | 24,160 | 1,027,300 | 634,800 | 103% | ▲▲▲ | 1771 | 10 | 0 | 94% | 10% |
| 20251125 | 24,590 | 24,600 | 23,465 | 23,830 | 461,800 | -565,500 | 99% | ▼ | 2228 | 0 | 0 | 93% | 8% |
| 20251126 | 23,770 | 24,150 | 23,690 | 23,760 | 319,800 | -142,000 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 8% |
| 20251127 | 23,835 | 24,135 | 23,735 | 23,985 | 196,500 | -123,300 | 101% | ▲ | 8222 | 0 | 0 | 93% | 9% |
| 20251128 | 23,845 | 24,165 | 23,835 | 23,835 | 247,200 | 50,700 | 99% | ▼ | 1117 | 0 | 0 | 93% | 8% |
| 20251201 | 23,735 | 23,735 | 23,075 | 23,090 | 319,400 | 72,200 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251202 | 23,265 | 23,705 | 23,200 | 23,205 | 264,500 | -54,900 | 100% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251203 | 22,975 | 23,035 | 22,600 | 22,700 | 288,700 | 24,200 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251204 | 22,700 | 22,825 | 22,410 | 22,710 | 396,800 | 108,100 | 100% | ▲ | 7771 | 0 | 0 | 92% | 0% |
| 20251205 | 22,870 | 22,895 | 22,200 | 22,395 | 273,200 | -123,600 | 99% | ▼ | 2828 | 0 | 0 | 92% | 0% |
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 | 64,600 | 39,400 | 20,500 | 13,100 | 44,100 | 26,300 |
| 2025-11-21 | 59,900 | 44,600 | 20,400 | 13,900 | 39,500 | 30,700 |
| 2025-11-14 | 66,800 | 35,800 | 21,100 | 11,500 | 45,700 | 24,300 |
| 2025-11-07 | 63,900 | 37,200 | 18,500 | 13,300 | 45,400 | 23,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:42 | S100WP7O | 三井住友トラスト・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） |
| 2024-02-21 09:29 | S100SX3R | 三井住友トラスト・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） |
| 2024-02-07 10:36 | S100SQFV | 野村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） |