[3788]ＧＭＯ－ＧＳ:【レンタルサーバー】電子認証やウェブ制作も
Yahoo! 【プライム/情報･通信業】 売上高:191660 当期純利益:8540 総資産:180270 時価:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 2,193 | 2,195 | 2,160 | 2,162 | 20,300 | 3,500 | 97% | ▼▼▼ | 7777 | 0 | 4 | 94% | 7% |
| 20250818 | 2,160 | 2,213 | 2,160 | 2,168 | 14,800 | -5,500 | 100% | ▲ | 2582 | 0 | 2 | 94% | 7% |
| 20250808 | 2,239 | 2,248 | 2,138 | 2,214 | 32,200 | 7,100 | 98% | ▼▼ | 7777 | 0 | 10 | 96% | 10% |
| 20250814 | 2,201 | 2,233 | 2,201 | 2,219 | 16,800 | -2,100 | 100% | ▼▼ | 8288 | 0 | 5 | 97% | 10% |
| 20250804 | 2,225 | 2,247 | 2,211 | 2,225 | 14,700 | -4,500 | 98% | ▼▼ | 8888 | 0 | 14 | 97% | 11% |
| 20250813 | 2,217 | 2,254 | 2,172 | 2,230 | 18,900 | 1,200 | 100% | ▼ | 1777 | 0 | 8 | 97% | 11% |
| 20250812 | 2,240 | 2,249 | 2,173 | 2,235 | 17,700 | -14,500 | 101% | ▲ | 2222 | 0 | 9 | 97% | 11% |
| 20250828 | 2,270 | 2,317 | 2,242 | 2,252 | 18,400 | -5,900 | 99% | ▼▼▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250807 | 2,320 | 2,328 | 2,251 | 2,258 | 25,100 | 14,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 12% |
| 20250827 | 2,250 | 2,306 | 2,233 | 2,265 | 24,300 | -12,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250805 | 2,247 | 2,275 | 2,240 | 2,268 | 7,200 | -7,500 | 102% | ▲ | 2222 | 0 | 13 | 99% | 12% |
| 20250801 | 2,298 | 2,302 | 2,263 | 2,268 | 19,200 | -3,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250730 | 2,274 | 2,305 | 2,256 | 2,273 | 37,200 | -1,200 | 100% | ▼ | 2228 | 0 | 18 | 100% | 14% |
| 20250728 | 2,248 | 2,320 | 2,235 | 2,273 | 124,200 | 113,700 | 110% | ▲ | 1111 | 0 | 19 | 100% | 14% |
| 20250729 | 2,272 | 2,298 | 2,253 | 2,276 | 38,400 | -85,800 | 100% | ▲▲ | 8222 | 0 | 19 | 100% | 14% |
| 20250819 | 2,170 | 2,290 | 2,170 | 2,283 | 36,500 | 21,700 | 105% | ▲▲ | 1111 | 0 | 1 | 99% | 13% |
| 20250826 | 2,398 | 2,398 | 2,284 | 2,284 | 36,600 | -3,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 6% |
| 20250731 | 2,262 | 2,295 | 2,231 | 2,295 | 22,600 | -14,600 | 101% | ▲ | 8882 | 0 | 17 | 100% | 15% |
| 20250806 | 2,292 | 2,309 | 2,263 | 2,299 | 10,900 | 3,700 | 101% | ▲▲ | 1111 | 0 | 13 | 100% | 14% |
| 20250821 | 2,328 | 2,338 | 2,286 | 2,309 | 31,900 | 4,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
| 20250820 | 2,270 | 2,328 | 2,237 | 2,316 | 27,000 | -9,500 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20250822 | 2,301 | 2,372 | 2,260 | 2,372 | 35,100 | 3,200 | 103% | ▲ | 1771 | 0 | 0 | 100% | 14% |
| 20250825 | 2,380 | 2,470 | 2,351 | 2,412 | 40,300 | 5,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3788 | モルガン・スタンレーMUFG証券株式会社 | 56,347 | 0% | ▼ | -2,900 |
| 2025-08-07 | 3788 | モルガン・スタンレーMUFG証券株式会社 | 59,247 | 1% | ▲ | 2,200 |
| 2025-07-30 | 3788 | モルガン・スタンレーMUFG証券株式会社 | 57,047 | 0% | ▼ | -1,600 |
| 2025-07-29 | 3788 | モルガン・スタンレーMUFG証券株式会社 | 58,647 | 1% | ▲ | 900 |
| 2025-08-20 | 3788 | モルガン・スタンレーMUFG証券株式会社 | 62,147 | 1% | ▲ | 5,800 |
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 | 129,800 | 17,000 | 83,200 | 4,000 | 46,600 | 13,000 |
| 2025-08-08 | 129,000 | 15,100 | 82,600 | 4,000 | 46,400 | 11,100 |
| 2025-08-15 | 127,100 | 16,600 | 81,400 | 4,000 | 45,700 | 12,600 |
| 2025-08-22 | 126,100 | 18,500 | 79,100 | 4,000 | 47,000 | 14,500 |