[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:164億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 2,691 | 2,787 | 2,670 | 2,722 | 61,900 | 14,200 | 102% | ▲ | 1141 | 0 | 6 | 83% | 13% |
| 20251225 | 2,719 | 2,818 | 2,700 | 2,818 | 56,800 | -5,100 | 104% | ▲▲ | 2222 | 0 | 5 | 86% | 17% |
| 20251226 | 2,772 | 2,800 | 2,722 | 2,726 | 84,500 | 27,700 | 97% | ▼ | 7117 | 0 | 5 | 83% | 14% |
| 20251229 | 2,766 | 2,776 | 2,715 | 2,740 | 49,800 | -34,700 | 101% | ▲ | 8882 | 0 | 4 | 84% | 14% |
| 20251230 | 2,723 | 2,738 | 2,670 | 2,686 | 40,400 | -9,400 | 98% | ▼ | 8888 | 0 | 2 | 82% | 3% |
| 20260105 | 2,817 | 2,925 | 2,778 | 2,890 | 85,800 | 45,400 | 108% | ▲ | 1111 | 0 | 4 | 89% | 10% |
| 20260106 | 2,976 | 3,025 | 2,915 | 2,915 | 89,800 | 4,000 | 101% | ▲▲ | 1111 | 40 | 9 | 89% | 11% |
| 20260107 | 2,901 | 2,965 | 2,851 | 2,922 | 68,300 | -21,500 | 100% | ▲▲▲ | 8882 | 0 | 6 | 89% | 12% |
| 20260108 | 2,991 | 3,030 | 2,950 | 3,000 | 72,100 | 3,800 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 92% | 15% |
| 20260109 | 2,998 | 3,045 | 2,913 | 3,000 | 89,100 | 17,000 | 100% | -- | 1714 | 0 | 0 | 92% | 15% |
| 20260113 | 3,060 | 3,070 | 2,900 | 3,000 | 104,500 | 15,400 | 100% | -- | 1714 | 0 | 0 | 98% | 15% |
| 20260114 | 2,978 | 2,986 | 2,909 | 2,909 | 54,500 | -50,000 | 97% | ▼ | 8288 | 0 | 4 | 97% | 11% |
| 20260115 | 3,080 | 3,390 | 3,055 | 3,120 | 257,100 | 202,600 | 107% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260116 | 3,120 | 3,190 | 3,030 | 3,120 | 83,500 | -173,600 | 100% | -- | 8825 | 0 | 0 | 100% | 19% |
| 20260119 | 3,220 | 3,240 | 3,115 | 3,130 | 73,000 | -10,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260120 | 3,175 | 3,205 | 3,045 | 3,065 | 64,000 | -9,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 17% |
| 20260121 | 2,945 | 3,060 | 2,942 | 3,010 | 52,000 | -12,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20260122 | 3,055 | 3,055 | 2,923 | 2,929 | 46,100 | -5,900 | 97% | ▼▼▼ | 8828 | 24 | 0 | 94% | 9% |
| 20260123 | 2,931 | 3,035 | 2,931 | 3,035 | 33,900 | -12,200 | 104% | ▲ | 8282 | 51 | 0 | 97% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5885 | GOLDMAN SACHS INTERNATIONAL | 28,600 | 1% | ▲ | 2,500 |
| 2026-01-19 | 5885 | Nomura International plc | 78,900 | 1% | ▲ | 7,800 |
| 2026-01-16 | 5885 | Nomura International plc | 71,100 | 1% | ▲ | 2,600 |
| 2026-01-15 | 5885 | GOLDMAN SACHS INTERNATIONAL | 26,100 | 0% | ▼ | -1,400 |
| 2026-01-15 | 5885 | Nomura International plc | 68,500 | 1% | ▼ | -43,800 |
| 2026-01-13 | 5885 | Nomura International plc | 112,300 | 2% | ▲ | 24,700 |
| 2026-01-09 | 5885 | Nomura International plc | 87,600 | 2% | ▲ | 22,500 |
| 2026-01-08 | 5885 | GOLDMAN SACHS INTERNATIONAL | 27,500 | 1% | ▲ | |
| 2026-01-08 | 5885 | Nomura International plc | 65,100 | 1% | ▲ | |
| 2026-01-06 | 5885 | Nomura International plc | 56,300 | 1% | ▲ | 3,600 |
| 2026-01-05 | 5885 | Nomura International plc | 52,700 | 1% | ▼ | -5,400 |
| 2025-12-30 | 5885 | Nomura International plc | 58,100 | 1% | ▲ | 3,700 |
| 2025-12-29 | 5885 | Nomura International plc | 54,400 | 1% | ▲ | |
| 2025-12-26 | 5885 | Nomura International plc | 48,500 | 1% | ▲ | 7,100 |
| 2025-12-25 | 5885 | Nomura International plc | 41,400 | 1% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 213,100 | 100 | 67,000 | 100 | 146,100 | 0 |
| 2026-01-09 | 243,000 | 0 | 69,400 | 0 | 173,600 | 0 |
| 2025-12-26 | 250,000 | 0 | 79,900 | 0 | 170,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-19 13:11 | S100XGE5 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-20 13:54 | S100X5FV | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-06 10:28 | S100V6ZG | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-06 12:48 | S100UWQD | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-07 11:50 | S100UN6X | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 11:58 | S100UE8M | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |