[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:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,005 | 3,085 | 2,970 | 3,085 | 49,200 | 2,500 | 104% | ▲ | 1111 | 0 | 0 | 90% | 4% |
| 20250916 | 3,100 | 3,165 | 3,065 | 3,140 | 46,700 | 12,200 | 100% | ▲▲▲▲ | 1471 | 0 | 0 | 93% | 6% |
| 20250929 | 2,979 | 3,000 | 2,911 | 2,915 | 45,300 | 27,400 | 100% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20250919 | 3,125 | 3,160 | 2,990 | 3,005 | 74,000 | 33,700 | 97% | ▼▼ | 1717 | 0 | 0 | 89% | 1% |
| 20250909 | 2,998 | 3,075 | 2,966 | 2,976 | 46,700 | 4,700 | 99% | ▼▼ | 1777 | 0 | 6 | 87% | 0% |
| 20250911 | 3,120 | 3,150 | 3,060 | 3,120 | 44,900 | -4,300 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 5% |
| 20250905 | 3,000 | 3,060 | 3,000 | 3,015 | 25,800 | -28,700 | 101% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20250908 | 3,015 | 3,050 | 2,995 | 2,995 | 42,000 | 16,200 | 99% | ▼ | 7717 | 51 | 0 | 87% | 0% |
| 20250918 | 3,120 | 3,150 | 3,045 | 3,085 | 40,300 | 15,700 | 98% | ▼ | 7717 | 0 | 0 | 92% | 4% |
| 20251001 | 2,849 | 2,850 | 2,773 | 2,800 | 45,400 | 24,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250901 | 3,085 | 3,130 | 3,035 | 3,105 | 94,800 | 36,200 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250925 | 2,977 | 3,010 | 2,883 | 2,920 | 101,300 | 59,200 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250924 | 3,020 | 3,040 | 2,980 | 2,981 | 42,100 | 15,100 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250904 | 3,025 | 3,040 | 2,966 | 3,000 | 54,500 | 2,300 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 87% | 0% |
| 20250903 | 3,060 | 3,100 | 3,015 | 3,040 | 52,200 | 7,300 | 99% | ▼▼▼ | 7777 | 51 | 0 | 88% | 0% |
| 20250917 | 3,110 | 3,155 | 3,090 | 3,150 | 24,600 | -22,100 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 94% | 6% |
| 20250912 | 3,120 | 3,145 | 3,065 | 3,125 | 34,500 | -10,400 | 100% | ▲▲▲ | 8252 | 0 | 0 | 91% | 5% |
| 20250922 | 3,030 | 3,075 | 3,005 | 3,005 | 27,000 | -47,000 | 100% | -- | 8285 | 0 | 0 | 89% | 1% |
| 20250926 | 2,927 | 2,959 | 2,920 | 2,920 | 17,900 | -83,400 | 100% | -- | 8285 | 0 | 0 | 92% | 0% |
| 20250902 | 3,100 | 3,120 | 3,035 | 3,075 | 44,900 | -49,900 | 99% | ▼▼ | 8528 | 0 | 0 | 89% | 0% |
| 20250930 | 2,910 | 2,915 | 2,870 | 2,870 | 21,300 | -24,000 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 5885 | Barclays Capital Securities Ltd | 30,900 | 1% | ▲ | |
| 2025-09-03 | 5885 | Barclays Capital Securities Ltd | 33,100 | 1% | ▲ | 2,200 |
| 2025-09-03 | 5885 | GOLDMAN SACHS INTERNATIONAL | 79,500 | 1% | ▲ | 6,600 |
| 2025-09-04 | 5885 | Barclays Capital Securities Ltd | 38,200 | 1% | ▲ | 5,100 |
| 2025-09-04 | 5885 | GOLDMAN SACHS INTERNATIONAL | 84,000 | 2% | ▲ | 4,500 |
| 2025-09-04 | 5885 | JPM Securities Japan Co Ltd. | 28,000 | 1% | ▲ | |
| 2025-09-08 | 5885 | Barclays Capital Securities Ltd | 37,400 | 1% | ▼ | -800 |
| 2025-09-09 | 5885 | Barclays Capital Securities Ltd | 40,500 | 1% | ▲ | 3,100 |
| 2025-09-09 | 5885 | GOLDMAN SACHS INTERNATIONAL | 87,000 | 2% | ▲ | 3,000 |
| 2025-09-10 | 5885 | GOLDMAN SACHS INTERNATIONAL | 84,500 | 2% | ▼ | -2,500 |
| 2025-09-11 | 5885 | Barclays Capital Securities Ltd | 36,200 | 1% | ▼ | -4,300 |
| 2025-09-12 | 5885 | JPM Securities Japan Co Ltd. | 26,500 | 0% | ▼ | -1,500 |
| 2025-09-24 | 5885 | Barclays Capital Securities Ltd | 38,200 | 1% | ▲ | 2,000 |
| 2025-09-24 | 5885 | JPM Securities Japan Co Ltd. | 27,300 | 1% | ▲ | 800 |
| 2025-09-24 | 5885 | Nomura International plc | 27,900 | 1% | ▲ | |
| 2025-09-25 | 5885 | Barclays Capital Securities Ltd | 37,100 | 1% | ▼ | -1,100 |
| 2025-09-26 | 5885 | Barclays Capital Securities Ltd | 38,200 | 1% | ▲ | 1,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 271,700 | 100 | 104,000 | 100 | 167,700 | 0 |
| 2025-09-12 | 270,200 | 0 | 106,500 | 0 | 163,700 | 0 |
| 2025-09-19 | 259,800 | 0 | 97,600 | 0 | 162,200 | 0 |
| 2025-09-26 | 255,800 | 0 | 99,200 | 0 | 156,600 | 0 |