[4784]ＧＭＯ－ＡＰ:【インターネット】ネット、モバイル広告などに注力
Yahoo! 【スタンダード/サービス業】 売上高:129970 当期純利益:-40 総資産:103560 時価:213億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,312 | 1,350 | 1,260 | 1,276 | 2,410,900 | 357,400 | 98% | ▼ | 1117 | 0 | 0 | 89% | 9% |
| 20250917 | 1,240 | 1,308 | 1,222 | 1,296 | 2,053,500 | 1,390,700 | 106% | ▲ | 1111 | 0 | 0 | 90% | 10% |
| 20250916 | 1,237 | 1,240 | 1,200 | 1,223 | 662,800 | -626,000 | 100% | -- | 8885 | 0 | 0 | 83% | 4% |
| 20250912 | 1,276 | 1,280 | 1,215 | 1,223 | 1,288,800 | -2,449,100 | 96% | ▼▼ | 8888 | 0 | 0 | 82% | 4% |
| 20250825 | 1,388 | 1,455 | 1,355 | 1,437 | 1,668,700 | 665,700 | 104% | ▲ | 1711 | 0 | 0 | 88% | 4% |
| 20250826 | 1,415 | 1,524 | 1,390 | 1,420 | 2,214,600 | 545,900 | 99% | ▼ | 1117 | 0 | 0 | 87% | 3% |
| 20250827 | 1,431 | 1,433 | 1,386 | 1,389 | 746,100 | -1,468,500 | 98% | ▼▼ | 8828 | 0 | 0 | 85% | 1% |
| 20250911 | 1,350 | 1,425 | 1,265 | 1,275 | 3,737,900 | -4,547,500 | 92% | ▼ | 2228 | 22 | 0 | 85% | 8% |
| 20250910 | 1,179 | 1,416 | 1,171 | 1,380 | 8,285,400 | 7,563,900 | 117% | ▲ | 1171 | 22 | 1 | 91% | 17% |
| 20250902 | 1,305 | 1,335 | 1,276 | 1,276 | 1,075,800 | 383,400 | 98% | ▼▼▼▼▼▼ | 1777 | 24 | 7 | 78% | 0% |
| 20250908 | 1,213 | 1,222 | 1,181 | 1,183 | 637,700 | -241,600 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 2258 | 24 | 3 | 74% | 0% |
| 20250905 | 1,213 | 1,220 | 1,174 | 1,196 | 879,300 | -171,800 | 98% | ▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 4 | 75% | 0% |
| 20250904 | 1,215 | 1,230 | 1,186 | 1,220 | 1,051,100 | -154,000 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 5 | 77% | 0% |
| 20250903 | 1,270 | 1,274 | 1,217 | 1,222 | 1,205,100 | 129,300 | 96% | ▼▼▼▼▼▼▼ | 7777 | 24 | 6 | 76% | 0% |
| 20250901 | 1,315 | 1,334 | 1,301 | 1,305 | 692,400 | -196,100 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20250829 | 1,361 | 1,365 | 1,320 | 1,337 | 888,500 | 402,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250828 | 1,389 | 1,389 | 1,363 | 1,364 | 486,400 | -259,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250822 | 1,382 | 1,430 | 1,369 | 1,382 | 1,003,000 | 156,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250818 | 1,489 | 1,544 | 1,489 | 1,497 | 1,353,400 | 222,600 | 101% | ▲ | 1171 | 51 | 0 | 76% | 1% |
| 20250909 | 1,187 | 1,209 | 1,169 | 1,176 | 721,500 | 83,800 | 99% | ▼▼▼▼▼▼▼▼▼▼▼ | 7777 | 51 | 2 | 75% | 0% |
| 20250821 | 1,437 | 1,452 | 1,388 | 1,389 | 846,100 | -33,400 | 97% | ▼▼▼ | 8888 | 51 | 0 | 83% | 0% |
| 20250820 | 1,475 | 1,480 | 1,427 | 1,427 | 879,500 | 185,700 | 97% | ▼▼ | 7777 | 51 | 0 | 80% | 0% |
| 20250819 | 1,501 | 1,505 | 1,475 | 1,477 | 693,800 | -659,600 | 99% | ▼ | 8828 | 51 | 0 | 81% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4,095,700 | 6,700 | 1,163,500 | 6,700 | 2,932,200 | 0 |
| 2025-08-29 | 4,410,400 | 6,700 | 1,255,300 | 6,700 | 3,155,100 | 0 |
| 2025-09-05 | 4,022,300 | 8,100 | 1,232,300 | 8,100 | 2,790,000 | 0 |
| 2025-09-12 | 4,188,600 | 8,200 | 1,244,100 | 8,200 | 2,944,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-06 16:28 | S100V173 | ＧＭＯアドホールディングス株式会社 | 変更報告書 |
| 2025-07-29 16:57 | S100WEB5 | ＧＭＯアドホールディングス株式会社 | 変更報告書 |
| 2025-07-29 16:58 | S100WF66 | ＧＭＯアドホールディングス株式会社 | 変更報告書 |
| 2025-07-29 17:01 | S100WENP | ＧＭＯアドホールディングス株式会社 | 変更報告書 |