[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:154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 3,220 | 3,240 | 3,115 | 3,130 | 73,000 | -10,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 19% |
| 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% |
| 20260120 | 3,175 | 3,205 | 3,045 | 3,065 | 64,000 | -9,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 17% |
| 20260123 | 2,931 | 3,035 | 2,931 | 3,035 | 33,900 | -12,200 | 104% | ▲ | 8282 | 51 | 0 | 97% | 13% |
| 20260121 | 2,945 | 3,060 | 2,942 | 3,010 | 52,000 | -12,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20260127 | 2,966 | 3,035 | 2,937 | 2,997 | 25,900 | -14,300 | 103% | ▲ | 8282 | 0 | 0 | 96% | 12% |
| 20260128 | 3,005 | 3,005 | 2,912 | 2,940 | 28,500 | 2,600 | 98% | ▼ | 7717 | 0 | 0 | 94% | 9% |
| 20260129 | 2,950 | 2,975 | 2,907 | 2,935 | 27,900 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20260122 | 3,055 | 3,055 | 2,923 | 2,929 | 46,100 | -5,900 | 97% | ▼▼▼ | 8828 | 24 | 0 | 94% | 9% |
| 20260212 | 2,949 | 2,949 | 2,873 | 2,926 | 36,100 | -24,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 8% |
| 20260126 | 3,025 | 3,045 | 2,912 | 2,916 | 40,200 | 6,300 | 96% | ▼ | 1717 | 51 | 0 | 93% | 9% |
| 20260130 | 2,932 | 2,975 | 2,905 | 2,915 | 34,300 | 6,400 | 99% | ▼▼▼ | 4777 | 24 | 0 | 93% | 9% |
| 20260203 | 2,911 | 2,969 | 2,878 | 2,910 | 27,100 | -20,900 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20260114 | 2,978 | 2,986 | 2,909 | 2,909 | 54,500 | -50,000 | 97% | ▼ | 8288 | 0 | 4 | 97% | 11% |
| 20260210 | 2,823 | 2,930 | 2,816 | 2,899 | 60,100 | 26,400 | 105% | ▲▲ | 1111 | 40 | 0 | 93% | 7% |
| 20260202 | 2,931 | 2,997 | 2,881 | 2,881 | 48,000 | 13,700 | 99% | ▼▼▼▼ | 1777 | 24 | 0 | 92% | 0% |
| 20260213 | 2,930 | 2,939 | 2,850 | 2,860 | 26,100 | -10,000 | 98% | ▼ | 8888 | 0 | 0 | 91% | 6% |
| 20260204 | 2,885 | 2,885 | 2,777 | 2,784 | 52,800 | 25,700 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260205 | 2,772 | 2,807 | 2,757 | 2,766 | 26,900 | -25,900 | 99% | ▼▼ | 8888 | 0 | 5 | 88% | 0% |
| 20260209 | 2,750 | 2,780 | 2,721 | 2,750 | 33,700 | 800 | 102% | ▲ | 1111 | 0 | 2 | 88% | 2% |
| 20260206 | 2,720 | 2,721 | 2,656 | 2,707 | 32,900 | 6,000 | 98% | ▼▼▼ | 7777 | 0 | 3 | 86% | 0% |
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 |
| 2026-01-15 | 5885 | GOLDMAN SACHS INTERNATIONAL | 26,100 | 0% | ▼ | -1,400 |
| 2026-01-15 | 5885 | Nomura International plc | 68,500 | 1% | ▼ | -43,800 |
| 2026-01-16 | 5885 | Nomura International plc | 71,100 | 1% | ▲ | 2,600 |
| 2026-01-23 | 5885 | Nomura International plc | 68,000 | 1% | ▼ | -8,300 |
| 2026-01-22 | 5885 | Nomura International plc | 76,300 | 1% | ▼ | -2,600 |
| 2026-01-26 | 5885 | Nomura International plc | 74,000 | 1% | ▲ | 6,000 |
| 2026-01-30 | 5885 | Nomura International plc | 68,400 | 1% | ▼ | -5,600 |
| 2026-02-10 | 5885 | Nomura International plc | 64,300 | 1% | ▼ | -4,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 213,100 | 100 | 67,000 | 100 | 146,100 | 0 |
| 2026-01-23 | 216,400 | 100 | 67,400 | 100 | 149,000 | 0 |
| 2026-01-30 | 215,600 | 0 | 70,100 | 0 | 145,500 | 0 |
| 2026-02-06 | 207,100 | 200 | 64,800 | 200 | 142,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-12-06 12:48 | S100UWQD | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 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） |
| 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） |
| 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） |