[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:159億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 2,792 | 2,837 | 2,775 | 2,791 | 20,900 | -24,500 | 100% | ▼▼▼▼ | 8288 | 0 | 3 | 89% | 0% |
| 20251001 | 2,849 | 2,850 | 2,773 | 2,800 | 45,400 | 24,100 | 98% | ▼▼▼ | 7777 | 24 | 5 | 89% | 0% |
| 20250930 | 2,910 | 2,915 | 2,870 | 2,870 | 21,300 | -24,000 | 98% | ▼▼ | 8888 | 0 | 6 | 91% | 0% |
| 20251003 | 2,791 | 2,913 | 2,791 | 2,891 | 23,900 | 3,000 | 104% | ▲ | 1171 | 0 | 2 | 92% | 4% |
| 20251024 | 2,900 | 2,994 | 2,900 | 2,900 | 18,700 | -30,000 | 100% | ▼▼▼▼ | 2288 | 0 | 0 | 94% | 4% |
| 20251023 | 2,915 | 2,948 | 2,837 | 2,913 | 48,700 | 23,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20250929 | 2,979 | 3,000 | 2,911 | 2,915 | 45,300 | 27,400 | 100% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251027 | 2,902 | 2,961 | 2,901 | 2,936 | 30,700 | 12,000 | 101% | ▲ | 7111 | 0 | 0 | 95% | 5% |
| 20251006 | 2,988 | 2,988 | 2,915 | 2,948 | 23,500 | -400 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20251028 | 2,940 | 3,010 | 2,940 | 2,950 | 35,800 | 5,100 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20251022 | 2,973 | 2,995 | 2,939 | 2,952 | 24,900 | -8,300 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251010 | 3,005 | 3,045 | 2,955 | 2,960 | 31,100 | 4,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20251021 | 3,000 | 3,020 | 2,971 | 2,971 | 33,200 | 10,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251017 | 3,035 | 3,225 | 2,991 | 2,991 | 132,800 | 93,700 | 98% | ▼ | 1777 | 0 | 0 | 96% | 7% |
| 20251015 | 3,015 | 3,080 | 2,989 | 2,995 | 44,200 | -24,000 | 97% | ▼ | 8228 | 0 | 0 | 95% | 7% |
| 20251020 | 3,070 | 3,080 | 3,000 | 3,020 | 22,400 | -110,400 | 101% | ▲ | 8222 | 0 | 0 | 97% | 8% |
| 20251009 | 3,100 | 3,100 | 3,015 | 3,025 | 26,200 | -24,800 | 98% | ▼▼ | 5228 | 0 | 0 | 96% | 8% |
| 20251016 | 3,065 | 3,100 | 3,035 | 3,050 | 39,100 | -5,100 | 102% | ▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251014 | 2,954 | 3,135 | 2,944 | 3,080 | 68,200 | 37,100 | 104% | ▲ | 1771 | 10 | 0 | 98% | 10% |
| 20251008 | 3,075 | 3,100 | 2,980 | 3,080 | 51,000 | -2,000 | 99% | ▼ | 5828 | 0 | 0 | 98% | 10% |
| 20251007 | 3,000 | 3,100 | 2,988 | 3,100 | 53,000 | 29,500 | 105% | ▲▲▲ | 1111 | 40 | 0 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 5885 | Nomura International plc | 25,800 | 0% | ▼ | -2,100 |
| 2025-10-23 | 5885 | Nomura International plc | 43,900 | 1% | ▲ | 4,700 |
| 2025-10-22 | 5885 | GOLDMAN SACHS INTERNATIONAL | 60,200 | 1% | ▲ | 600 |
| 2025-10-22 | 5885 | Nomura International plc | 39,200 | 1% | ▲ | 4,000 |
| 2025-10-10 | 5885 | Barclays Capital Securities Ltd | 41,500 | 1% | ▲ | 4,100 |
| 2025-10-21 | 5885 | GOLDMAN SACHS INTERNATIONAL | 59,600 | 1% | ▼ | -3,300 |
| 2025-10-21 | 5885 | Nomura International plc | 35,200 | 1% | ▲ | 6,000 |
| 2025-10-17 | 5885 | GOLDMAN SACHS INTERNATIONAL | 62,900 | 1% | ▼ | -5,300 |
| 2025-10-15 | 5885 | Barclays Capital Securities Ltd | 32,300 | 1% | ▼ | -3,800 |
| 2025-10-20 | 5885 | Nomura International plc | 29,200 | 1% | ▲ | |
| 2025-10-16 | 5885 | GOLDMAN SACHS INTERNATIONAL | 68,200 | 1% | ▼ | -7,500 |
| 2025-10-14 | 5885 | Barclays Capital Securities Ltd | 36,100 | 1% | ▼ | -5,400 |
| 2025-10-14 | 5885 | GOLDMAN SACHS INTERNATIONAL | 75,700 | 1% | ▼ | -8,800 |
| 2025-10-07 | 5885 | Barclays Capital Securities Ltd | 37,400 | 1% | ▼ | -800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 247,000 | 0 | 90,500 | 0 | 156,500 | 0 |
| 2025-10-10 | 242,300 | 100 | 91,600 | 100 | 150,700 | 0 |
| 2025-10-17 | 229,300 | 0 | 84,800 | 0 | 144,500 | 0 |