[7803]ブシロード:【ゲーム開発】キャラクターを商品化傘下に新日本プロレス
Yahoo! 【グロース/19その他製品】 売上高:462620 当期純利益:8040 総資産:506050 時価:211億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 300 | 307 | 297 | 303 | 588,700 | 183,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 45% | 0% |
| 20251015 | 304 | 311 | 303 | 308 | 327,700 | -261,000 | 102% | ▲ | 2222 | 0 | 0 | 46% | 2% |
| 20251016 | 305 | 307 | 298 | 298 | 497,300 | 169,600 | 97% | ▼ | 7717 | 0 | 0 | 44% | 0% |
| 20251017 | 296 | 297 | 290 | 294 | 388,700 | -108,600 | 99% | ▼▼ | 8888 | 0 | 0 | 44% | 0% |
| 20251020 | 297 | 304 | 296 | 303 | 304,200 | -84,500 | 103% | ▲ | 2222 | 0 | 0 | 45% | 3% |
| 20251021 | 301 | 305 | 300 | 304 | 170,300 | -133,900 | 100% | ▲▲ | 2222 | 0 | 0 | 46% | 3% |
| 20251022 | 304 | 309 | 302 | 306 | 305,000 | 134,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 46% | 4% |
| 20251023 | 303 | 307 | 302 | 307 | 226,400 | -78,600 | 100% | ▲▲▲▲ | 8582 | 0 | 0 | 47% | 4% |
| 20251024 | 307 | 308 | 297 | 297 | 380,500 | 154,100 | 97% | ▼ | 1717 | 0 | 0 | 45% | 1% |
| 20251027 | 298 | 303 | 297 | 301 | 429,900 | 49,400 | 101% | ▲ | 7471 | 0 | 0 | 93% | 2% |
| 20251028 | 299 | 299 | 287 | 290 | 565,800 | 135,900 | 96% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251029 | 291 | 292 | 283 | 285 | 483,200 | -82,600 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251030 | 285 | 290 | 284 | 288 | 360,500 | -122,700 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251031 | 290 | 296 | 287 | 288 | 307,600 | -52,900 | 100% | -- | 2225 | 0 | 0 | 89% | 1% |
| 20251104 | 286 | 293 | 286 | 292 | 370,200 | 62,600 | 101% | ▲ | 7771 | 0 | 0 | 90% | 2% |
| 20251105 | 290 | 290 | 283 | 288 | 452,000 | 81,800 | 99% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20251106 | 292 | 292 | 288 | 289 | 280,400 | -171,600 | 100% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20251107 | 287 | 293 | 286 | 287 | 321,400 | 41,000 | 99% | ▼ | 1777 | 0 | 0 | 90% | 1% |
| 20251110 | 290 | 295 | 290 | 294 | 353,900 | 32,500 | 102% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251111 | 297 | 297 | 290 | 293 | 326,200 | -27,700 | 100% | ▼ | 2528 | 0 | 0 | 95% | 3% |
| 20251112 | 293 | 300 | 290 | 296 | 402,600 | 76,400 | 101% | ▲ | 1471 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,905,100 | 27,700 | 619,100 | 0 | 1,286,000 | 27,700 |
| 2025-10-31 | 1,858,100 | 40,700 | 650,200 | 0 | 1,207,900 | 40,700 |
| 2025-10-24 | 1,890,100 | 32,200 | 656,400 | 0 | 1,233,700 | 32,200 |
| 2025-10-17 | 1,889,800 | 27,200 | 641,700 | 0 | 1,248,100 | 27,200 |