[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/25情報・通信業】 売上高:191660 当期純利益:8540 総資産:180270 時価:251億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 2,190 | 2,196 | 2,158 | 2,170 | 16,200 | -5,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
20250929 | 2,179 | 2,179 | 2,138 | 2,174 | 17,500 | 7,000 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 0% |
20250926 | 2,176 | 2,200 | 2,169 | 2,179 | 10,500 | -1,900 | 99% | ▼ | 2888 | 0 | 0 | 97% | 0% |
20250925 | 2,195 | 2,198 | 2,173 | 2,198 | 12,400 | -700 | 100% | ▲ | 5282 | 0 | 0 | 97% | 1% |
20250924 | 2,198 | 2,198 | 2,170 | 2,188 | 13,100 | -2,900 | 100% | ▼ | 8828 | 0 | 0 | 96% | 1% |
20251008 | 2,146 | 2,170 | 2,146 | 2,150 | 9,200 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
20251007 | 2,170 | 2,184 | 2,150 | 2,151 | 10,000 | -6,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 4% |
20251003 | 2,076 | 2,175 | 2,076 | 2,154 | 22,000 | 8,300 | 104% | ▲ | 1171 | 0 | 0 | 96% | 4% |
20250930 | 2,156 | 2,172 | 2,138 | 2,153 | 8,700 | -8,800 | 99% | ▼▼▼ | 8588 | 0 | 0 | 96% | 0% |
20251001 | 2,159 | 2,159 | 2,085 | 2,115 | 24,500 | 15,800 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 95% | 0% |
20250918 | 2,193 | 2,235 | 2,165 | 2,233 | 17,900 | 6,900 | 103% | ▲ | 1111 | 0 | 0 | 93% | 3% |
20251002 | 2,115 | 2,115 | 2,074 | 2,076 | 13,700 | -10,800 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250911 | 2,200 | 2,207 | 2,161 | 2,207 | 12,700 | -2,800 | 101% | ▲▲ | 8222 | 0 | 0 | 92% | 2% |
20250922 | 2,187 | 2,215 | 2,187 | 2,194 | 16,000 | -24,100 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
20250908 | 2,180 | 2,219 | 2,180 | 2,197 | 12,500 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 91% | 2% |
20250916 | 2,201 | 2,210 | 2,169 | 2,188 | 9,500 | -4,000 | 100% | ▲ | 2882 | 0 | 0 | 91% | 1% |
20250912 | 2,207 | 2,207 | 2,172 | 2,185 | 13,500 | 800 | 99% | ▼ | 4117 | 0 | 0 | 91% | 1% |
20250910 | 2,171 | 2,210 | 2,143 | 2,189 | 15,500 | 4,500 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
20250919 | 2,246 | 2,260 | 2,153 | 2,172 | 40,100 | 22,200 | 97% | ▼ | 1717 | 0 | 0 | 90% | 0% |
20250917 | 2,171 | 2,191 | 2,157 | 2,175 | 11,000 | 1,500 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
20250909 | 2,208 | 2,221 | 2,169 | 2,169 | 11,000 | -1,500 | 99% | ▼ | 2828 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-17 | 3788 | GOLDMAN SACHS INTERNATIONAL | 60,385 | 1% | ▲ | |
2025-09-19 | 3788 | GOLDMAN SACHS INTERNATIONAL | 55,485 | 0% | ▼ | -4,900 |
2025-09-30 | 3788 | GOLDMAN SACHS INTERNATIONAL | 58,685 | 1% | ▲ | 3,200 |
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 | 140,200 | 24,100 | 78,200 | 4,000 | 62,000 | 20,100 |
2025-09-19 | 140,800 | 22,400 | 78,600 | 4,000 | 62,200 | 18,400 |
2025-09-26 | 143,600 | 22,300 | 80,600 | 4,100 | 63,000 | 18,200 |
2025-10-03 | 144,000 | 15,100 | 80,900 | 4,100 | 63,100 | 11,000 |