[3769]ＧＭＯ－ＰＧ:【カード決済代行】GMO系ECサイト向けに与信処理代行
Yahoo! 【プライム/情報･通信業】 売上高:737850 当期純利益:187050 総資産:3447020 時価:6559億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 8,223 | 8,248 | 8,103 | 8,200 | 432,100 | -389,500 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250815 | 8,165 | 8,240 | 8,142 | 8,147 | 234,800 | -209,100 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 94% | 0% |
| 20250820 | 8,383 | 8,422 | 8,240 | 8,357 | 190,400 | -95,600 | 100% | ▼ | 2828 | 51 | 0 | 97% | 3% |
| 20250821 | 8,357 | 8,374 | 8,280 | 8,332 | 106,000 | -84,400 | 100% | ▼▼ | 8288 | 51 | 0 | 97% | 2% |
| 20250808 | 8,500 | 8,674 | 8,465 | 8,539 | 257,600 | -46,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250728 | 8,495 | 8,557 | 8,430 | 8,522 | 164,500 | -32,500 | 100% | -- | 8885 | 0 | 0 | 91% | 1% |
| 20250826 | 8,280 | 8,356 | 8,265 | 8,265 | 232,600 | -28,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250730 | 8,402 | 8,475 | 8,383 | 8,444 | 152,700 | -15,500 | 100% | ▲ | 8282 | 51 | 0 | 93% | 0% |
| 20250731 | 8,465 | 8,564 | 8,412 | 8,522 | 139,100 | -13,600 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 1% |
| 20250804 | 8,453 | 8,523 | 8,390 | 8,490 | 152,300 | -7,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250819 | 8,325 | 8,417 | 8,298 | 8,382 | 286,000 | 1,300 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250729 | 8,463 | 8,497 | 8,365 | 8,402 | 168,200 | 3,700 | 99% | ▼ | 7777 | 51 | 0 | 91% | 0% |
| 20250805 | 8,565 | 8,674 | 8,494 | 8,503 | 162,700 | 10,400 | 100% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250814 | 8,140 | 8,214 | 8,099 | 8,185 | 443,900 | 11,800 | 100% | ▼▼▼ | 7777 | 24 | 11 | 94% | 0% |
| 20250801 | 8,490 | 8,637 | 8,471 | 8,603 | 159,900 | 20,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250828 | 8,495 | 8,568 | 8,383 | 8,568 | 290,700 | 22,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250827 | 8,376 | 8,529 | 8,376 | 8,491 | 267,900 | 35,300 | 103% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250818 | 8,178 | 8,350 | 8,164 | 8,325 | 284,700 | 49,900 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250825 | 8,245 | 8,410 | 8,219 | 8,346 | 260,800 | 54,000 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250806 | 8,450 | 8,530 | 8,309 | 8,309 | 219,100 | 56,400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250807 | 8,287 | 8,435 | 8,238 | 8,424 | 304,500 | 85,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250822 | 8,265 | 8,269 | 8,151 | 8,214 | 206,800 | 100,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20250812 | 8,239 | 8,326 | 8,013 | 8,224 | 821,600 | 564,000 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 1,154,517 | 2% | ▲ | 59,900 |
| 2025-08-04 | 3769 | Barclays Capital Securities Ltd | 550,785 | 1% | ▲ | 77,100 |
| 2025-08-06 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 1,146,763 | 1% | ▼ | -7,754 |
| 2025-08-12 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 1,154,484 | 2% | ▲ | 7,721 |
| 2025-08-13 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 1,138,984 | 1% | ▼ | -15,500 |
| 2025-08-14 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 737,084 | 1% | ▼ | -401,900 |
| 2025-08-14 | 3769 | Barclays Capital Securities Ltd | 533,284 | 1% | ▼ | -17,501 |
| 2025-08-15 | 3769 | Barclays Capital Securities Ltd | 546,185 | 1% | ▲ | 12,901 |
| 2025-08-18 | 3769 | Barclays Capital Securities Ltd | 532,985 | 1% | ▼ | -13,200 |
| 2025-08-19 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 796,256 | 1% | ▲ | 59,172 |
| 2025-08-20 | 3769 | モルガン・スタンレーMUFG証券株式会社 | 746,706 | 1% | ▼ | -49,550 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 124,200 | 33,600 | 42,200 | 14,200 | 82,000 | 19,400 |
| 2025-08-08 | 132,200 | 30,900 | 44,900 | 13,500 | 87,300 | 17,400 |
| 2025-08-15 | 177,900 | 26,800 | 54,000 | 15,400 | 123,900 | 11,400 |
| 2025-08-22 | 177,300 | 30,000 | 54,800 | 15,300 | 122,500 | 14,700 |