[5885]ジーデップ:【AI】AI学習など高度な処理を可能とするハードウェアなどの販売
Yahoo! 【スタンダード/26卸売業】 売上高:66300 当期純利益:5360 総資産:46080 時価:145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 3,050 | 3,150 | 2,806 | 2,957 | 242,400 | 80,000 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 23% |
| 20251205 | 2,958 | 3,040 | 2,780 | 3,040 | 140,500 | -101,900 | 103% | ▲▲▲ | 8882 | 0 | 4 | 100% | 27% |
| 20251208 | 3,090 | 3,140 | 2,954 | 2,971 | 77,700 | -62,800 | 98% | ▼ | 2228 | 0 | 3 | 98% | 24% |
| 20251209 | 2,952 | 3,045 | 2,887 | 3,010 | 53,500 | -24,200 | 101% | ▲ | 8882 | 0 | 2 | 99% | 25% |
| 20251210 | 3,360 | 3,670 | 3,170 | 3,265 | 421,900 | 368,400 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 36% |
| 20251211 | 3,400 | 3,530 | 3,055 | 3,060 | 237,100 | -184,800 | 94% | ▼ | 8828 | 0 | 0 | 94% | 27% |
| 20251212 | 3,100 | 3,155 | 2,932 | 2,980 | 118,800 | -118,300 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 24% |
| 20251215 | 2,962 | 3,100 | 2,911 | 3,000 | 52,600 | -66,200 | 101% | ▲ | 8882 | 0 | 0 | 92% | 25% |
| 20251216 | 2,975 | 2,975 | 2,820 | 2,821 | 70,300 | 17,700 | 94% | ▼ | 7717 | 0 | 0 | 86% | 18% |
| 20251217 | 2,821 | 2,826 | 2,680 | 2,717 | 114,700 | 44,400 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 13% |
| 20251218 | 2,667 | 2,700 | 2,608 | 2,620 | 60,400 | -54,300 | 96% | ▼▼▼ | 8888 | 51 | 6 | 80% | 9% |
| 20251219 | 2,658 | 2,675 | 2,599 | 2,624 | 36,900 | -23,500 | 100% | ▲ | 8882 | 0 | 5 | 80% | 9% |
| 20251222 | 2,703 | 2,769 | 2,668 | 2,683 | 69,300 | 32,400 | 102% | ▲▲ | 1111 | 40 | 0 | 82% | 12% |
| 20251223 | 2,691 | 2,755 | 2,650 | 2,680 | 47,700 | -21,600 | 100% | ▼ | 8888 | 51 | 0 | 82% | 12% |
| 20251224 | 2,691 | 2,787 | 2,670 | 2,722 | 61,900 | 14,200 | 102% | ▲ | 1141 | 0 | 0 | 83% | 13% |
| 20251225 | 2,719 | 2,818 | 2,700 | 2,818 | 56,800 | -5,100 | 104% | ▲▲ | 2222 | 0 | 0 | 86% | 17% |
| 20251226 | 2,772 | 2,800 | 2,722 | 2,726 | 84,500 | 27,700 | 97% | ▼ | 7117 | 0 | 0 | 83% | 14% |
| 20251229 | 2,766 | 2,776 | 2,715 | 2,740 | 49,800 | -34,700 | 101% | ▲ | 8882 | 0 | 0 | 84% | 14% |
| 20251230 | 2,723 | 2,738 | 2,670 | 2,686 | 40,400 | -9,400 | 98% | ▼ | 8888 | 0 | 0 | 82% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5885 | Nomura International plc | 48,500 | 1% | ▲ | 7,100 |
| 2025-12-25 | 5885 | Nomura International plc | 41,400 | 1% | ▼ | |
| 2025-12-22 | 5885 | Nomura International plc | 45,100 | 1% | ▲ | 5,500 |
| 2025-12-18 | 5885 | Nomura International plc | 39,600 | 1% | ▲ | 2,100 |
| 2025-12-17 | 5885 | Nomura International plc | 37,500 | 1% | ▼ | -15,400 |
| 2025-12-15 | 5885 | Nomura International plc | 52,900 | 1% | ▼ | -1,500 |
| 2025-12-12 | 5885 | GOLDMAN SACHS INTERNATIONAL | 26,500 | 0% | ▼ | -2,300 |
| 2025-12-12 | 5885 | Nomura International plc | 54,400 | 1% | ▲ | 1,000 |
| 2025-12-11 | 5885 | GOLDMAN SACHS INTERNATIONAL | 28,800 | 1% | ▼ | -11,100 |
| 2025-12-11 | 5885 | Nomura International plc | 53,400 | 1% | ▼ | -2,500 |
| 2025-12-08 | 5885 | GOLDMAN SACHS INTERNATIONAL | 39,900 | 1% | ▼ | -6,300 |
| 2025-12-04 | 5885 | Nomura International plc | 55,900 | 1% | ▼ | -5,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 250,000 | 0 | 79,900 | 0 | 170,100 | 0 |
| 2025-12-19 | 222,000 | 0 | 70,400 | 0 | 151,600 | 0 |
| 2025-12-12 | 221,600 | 0 | 67,600 | 0 | 154,000 | 0 |
| 2025-12-05 | 205,500 | 300 | 62,000 | 300 | 143,500 | 0 |