| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 261 | 261 | 255 | 257 | 4,900 | -4 | 98% | 98% | 175% | ▼▼ | 101% | 97% | 98% | 96% | 100% |
| 20240726 | 255 | 258 | 255 | 257 | 7,600 | 0 | 100% | 101% | 155% | -- | 100% | 96% | 97% | 96% | 100% |
| 20240729 | 257 | 258 | 256 | 256 | 190,600 | -1 | 100% | 100% | 2508% | ▼ | 96% | 94% | 98% | 98% | 100% |
| 20240730 | 255 | 256 | 244 | 244 | 106,000 | -12 | 95% | 96% | 56% | ▼▼ | 100% | 85% | 101% | 93% | 100% |
| 20240731 | 246 | 248 | 244 | 246 | 15,000 | 2 | 101% | 100% | 14% | ▲ | 100% | 91% | 101% | 94% | 101% |
| 20240801 | 247 | 248 | 245 | 248 | 9,600 | 2 | 101% | 100% | 64% | ▲▲ | 100% | 93% | 103% | 95% | 102% |
| 20240802 | 241 | 242 | 240 | 240 | 44,600 | -8 | 97% | 100% | 465% | ▼ | 86% | 95% | 105% | 92% | 100% |
| 20240805 | 237 | 237 | 201 | 204 | 81,800 | -36 | 85% | 86% | 183% | ▼▼ | 101% | 112% | 121% | 78% | 100% |
| 20240806 | 206 | 222 | 205 | 209 | 32,800 | 5 | 102% | 101% | 40% | ▲ | 107% | 109% | 118% | 80% | 102% |
| 20240807 | 211 | 226 | 205 | 225 | 23,600 | 16 | 108% | 107% | 72% | ▲▲ | 100% | 103% | 111% | 86% | 110% |
| 20240808 | 224 | 237 | 219 | 224 | 21,300 | -1 | 100% | 100% | 90% | ▼ | 100% | 105% | 112% | 85% | 110% |
| 20240809 | 222 | 226 | 220 | 221 | 23,600 | -3 | 99% | 100% | 111% | ▼▼ | 105% | 105% | 112% | 84% | 108% |
| 20240813 | 221 | 231 | 221 | 231 | 15,900 | 10 | 105% | 105% | 67% | ▲ | 101% | 104% | 109% | 88% | 113% |
| 20240814 | 228 | 231 | 226 | 230 | 8,600 | -1 | 100% | 101% | 54% | ▼ | 100% | 107% | 108% | 88% | 113% |
| 20240815 | 230 | 233 | 230 | 231 | 2,200 | 1 | 100% | 100% | 26% | ▲ | 100% | 108% | 107% | 88% | 113% |
| 20240816 | 231 | 232 | 228 | 232 | 11,400 | 1 | 100% | 100% | 518% | ▲▲ | 100% | 108% | 108% | 89% | 114% |
| 20240819 | 230 | 232 | 230 | 230 | 3,100 | -2 | 99% | 100% | 27% | ▼ | 103% | 107% | 107% | 88% | 113% |
| 20240820 | 231 | 237 | 231 | 237 | 6,500 | 7 | 103% | 103% | 210% | ▲ | 104% | 103% | 100% | 90% | 116% |
| 20240821 | 237 | 248 | 232 | 246 | 33,700 | 9 | 104% | 104% | 518% | ▲▲ | 102% | 102% | 97% | 94% | 121% |
| 20240822 | 243 | 250 | 243 | 249 | 9,400 | 3 | 101% | 102% | 28% | ▲▲▲ | 99% | 99% | 94% | 97% | 122% |
| 20240823 | 250 | 255 | 247 | 247 | 20,800 | -2 | 99% | 99% | 221% | ▼ | 97% | 99% | 95% | 96% | 121% |
| 20240826 | 248 | 248 | 241 | 241 | 11,400 | -6 | 98% | 97% | 55% | ▼▼ | 100% | 100% | 97% | 94% | 118% |
| 20240827 | 244 | 244 | 239 | 243 | 14,600 | 2 | 101% | 100% | 128% | ▲ | 102% | 102% | 98% | 98% | 119% |
| 20240828 | 244 | 253 | 241 | 248 | 46,300 | 5 | 102% | 102% | 317% | ▲▲ | 99% | 100% | 97% | 100% | 122% |
| 20240829 | 248 | 248 | 242 | 246 | 11,500 | -2 | 99% | 99% | 25% | ▼ | 98% | 95% | 97% | 99% | 121% |
| 20240830 | 248 | 248 | 242 | 243 | 18,500 | -3 | 99% | 98% | 161% | ▼▼ | 100% | 95% | 98% | 98% | 119% |
| 20240902 | 245 | 245 | 243 | 244 | 6,200 | 1 | 100% | 100% | 34% | ▲ | 102% | 95% | 99% | 98% | 120% |
| 20240903 | 243 | 250 | 243 | 248 | 15,000 | 4 | 102% | 102% | 242% | ▲▲ | 96% | 94% | 98% | 100% | 119% |
| 20240904 | 245 | 245 | 235 | 236 | 24,900 | -12 | 95% | 96% | 166% | ▼ | 100% | 99% | 104% | 95% | 107% |
| 20240905 | 232 | 234 | 228 | 231 | 20,700 | -5 | 98% | 100% | 83% | ▼▼ | 100% | 98% | 104% | 93% | 105% |
| 20240906 | 232 | 233 | 230 | 232 | 3,600 | 1 | 100% | 100% | 17% | ▲ | 101% | 100% | 106% | 93% | 105% |
| 20240909 | 228 | 230 | 226 | 230 | 10,700 | -2 | 99% | 101% | 297% | ▼ | 100% | 101% | 105% | 92% | 100% |
| 20240910 | 230 | 230 | 226 | 229 | 7,600 | -1 | 100% | 100% | 71% | ▼▼ | 98% | 101% | 105% | 92% | 100% |
| 20240911 | 230 | 230 | 226 | 226 | 12,500 | -3 | 99% | 98% | 164% | ▼▼▼ | 100% | 104% | 104% | 91% | 100% |
| 20240912 | 227 | 228 | 226 | 227 | 6,600 | 1 | 100% | 100% | 53% | ▲ | 101% | 104% | 104% | 91% | 100% |
| 20240913 | 226 | 228 | 224 | 228 | 7,800 | 1 | 100% | 101% | 118% | ▲▲ | 101% | 103% | 103% | 92% | 101% |
| 20240917 | 229 | 233 | 227 | 232 | 21,700 | 4 | 102% | 101% | 278% | ▲▲▲ | 100% | 101% | 101% | 93% | 103% |
| 20240918 | 233 | 233 | 230 | 232 | 3,800 | 0 | 100% | 100% | 18% | -- | 102% | 103% | 102% | 93% | 103% |
| 20240919 | 232 | 237 | 231 | 236 | 7,900 | 4 | 102% | 102% | 208% | ▲ | 99% | 101% | 102% | 95% | 104% |
| 20240920 | 238 | 238 | 234 | 236 | 6,700 | 0 | 100% | 99% | 85% | -- | 96% | 98% | 99% | 95% | 104% |
| 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% | 0% | 98% | 104% |
| 20241008 | 237 | 237 | 234 | 235 | 4,600 | -1 | 100% | 99% | 72% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241009 | 234 | 236 | 233 | 233 | 7,400 | -2 | 99% | 100% | 161% | ▼▼ | 100% | 98% | 0% | 97% | 103% |
| 20241010 | 233 | 233 | 232 | 232 | 5,300 | -1 | 100% | 100% | 72% | ▼▼▼ | 97% | 97% | 0% | 96% | 103% |
| 20241011 | 233 | 235 | 225 | 226 | 27,500 | -6 | 97% | 97% | 519% | ▼▼▼▼ | 100% | 107% | 0% | 94% | 100% |
| 20241015 | 228 | 229 | 225 | 228 | 16,300 | 2 | 101% | 100% | 59% | ▲ | 101% | 108% | 0% | 95% | 101% |
| 20241016 | 226 | 229 | 226 | 229 | 3,500 | 1 | 100% | 101% | 21% | ▲▲ | 100% | 101% | 0% | 95% | 101% |
| 20241017 | 227 | 228 | 226 | 227 | 5,000 | -2 | 99% | 100% | 143% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 227 | 228 | 226 | 226 | 8,300 | -1 | 100% | 100% | 166% | ▼▼ | 107% | 0% | 0% | 94% | 100% |
| 20241021 | 227 | 291 | 227 | 243 | 6,704,600 | 17 | 108% | 107% | 80778% | ▲ | 98% | 0% | 0% | 100% | 108% |
| 20241022 | 235 | 257 | 226 | 230 | 1,030,000 | -13 | 95% | 98% | 15% | ▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:30:11 |
| 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 |
| 3639 | 2 | IR情報｜株式会社ボルテージ | 2024-06-18 11:49:38 |