[3633]GMOペパボ:【サーバーレンタル】個人向けが主体低価格の月額料金
Yahoo! 【スタンダード/25情報・通信業】 売上高:109220 当期純利益:5910 総資産:114180 時価:111億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250911 | 1,692 | 1,692 | 1,680 | 1,681 | 5,800 | 1,500 | 99% | ▼▼▼ | 7777 | 0 | 4 | 92% | 4% |
20250912 | 1,682 | 1,721 | 1,671 | 1,675 | 10,300 | 4,500 | 100% | ▼▼▼▼ | 1777 | 0 | 3 | 92% | 4% |
20250916 | 1,675 | 1,697 | 1,650 | 1,679 | 10,900 | 600 | 100% | ▲ | 7771 | 0 | 2 | 92% | 4% |
20250909 | 1,713 | 1,717 | 1,693 | 1,707 | 5,800 | -6,400 | 99% | ▼ | 8228 | 0 | 6 | 93% | 6% |
20250910 | 1,712 | 1,712 | 1,689 | 1,696 | 4,300 | -1,500 | 99% | ▼▼ | 8888 | 0 | 5 | 93% | 5% |
20250908 | 1,691 | 1,730 | 1,666 | 1,730 | 12,200 | -2,400 | 102% | ▲ | 2882 | 0 | 7 | 95% | 8% |
20250918 | 2,138 | 2,159 | 1,980 | 2,026 | 244,900 | 130,700 | 97% | ▼ | 1717 | 0 | 0 | 97% | 26% |
20250919 | 1,986 | 2,019 | 1,965 | 2,019 | 39,100 | -205,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 25% |
20250922 | 2,044 | 2,070 | 2,013 | 2,014 | 31,000 | -8,100 | 100% | ▼▼▼ | 2228 | 0 | 0 | 97% | 25% |
20251003 | 2,024 | 2,049 | 2,014 | 2,026 | 14,600 | 6,500 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 21% |
20250924 | 2,014 | 2,048 | 1,996 | 2,046 | 15,700 | -15,300 | 102% | ▲ | 8882 | 0 | 0 | 98% | 27% |
20251007 | 2,038 | 2,057 | 2,025 | 2,038 | 14,900 | -4,000 | 100% | ▲▲ | 2882 | 0 | 0 | 98% | 22% |
20251006 | 2,049 | 2,049 | 2,031 | 2,037 | 18,900 | 4,300 | 101% | ▲ | 4111 | 0 | 0 | 98% | 22% |
20251002 | 2,038 | 2,058 | 2,027 | 2,028 | 8,100 | -12,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 21% |
20251001 | 2,044 | 2,068 | 2,032 | 2,047 | 20,200 | 6,500 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 22% |
20250930 | 2,032 | 2,056 | 2,031 | 2,043 | 13,700 | -3,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 22% |
20250929 | 2,035 | 2,065 | 2,026 | 2,031 | 17,300 | 2,700 | 99% | ▼ | 1117 | 0 | 0 | 98% | 21% |
20250926 | 2,022 | 2,049 | 2,022 | 2,049 | 14,600 | 2,900 | 100% | -- | 7774 | 0 | 0 | 99% | 22% |
20250925 | 2,030 | 2,050 | 2,024 | 2,049 | 11,700 | -4,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 26% |
20251008 | 2,038 | 2,058 | 2,033 | 2,048 | 9,900 | -5,000 | 100% | ▲▲▲ | 2252 | 0 | 0 | 99% | 22% |
20250917 | 2,079 | 2,079 | 2,068 | 2,079 | 114,200 | 103,300 | 124% | ▲▲ | 1111 | 40 | 0 | 100% | 29% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 88,600 | 0 | 51,200 | 0 | 37,400 | 0 |
2025-09-19 | 126,600 | 0 | 57,100 | 0 | 69,500 | 0 |
2025-09-26 | 135,400 | 0 | 58,300 | 0 | 77,100 | 0 |
2025-10-03 | 128,100 | 0 | 47,300 | 0 | 80,800 | 0 |