157A--Gモンスター-【サービス業】【投資学習】体験型投資学習アプリの制作・運営
売上高:19570-当期純利益:1560-総資産:18500-時価:1776830----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024122652953450751027,400-2496%96%197%▼▼▼▼▼▼106%109%134%88%100%
2024122751560051354495,90034107%106%350%96%99%122%94%107%
2024123056456553554415,1000100%96%16%--99%104%124%94%107%
2025010655255853454537,6001100%99%249%102%105%125%94%107%
2025010754555854555718,80012102%102%50%▲▲102%104%119%96%109%
202501085505605505605,8003101%102%31%▲▲▲99%119%116%98%110%
202501095625675555558,100-599%99%140%103%121%117%97%109%
202501105565735555738,00018103%103%99%97%119%112%100%112%
202501145805805515638,600-1098%97%108%103%124%117%98%110%
202501155575765575714,1008101%103%48%110%112%107%99%112%
20250116610671610671813,200100118%110%19834%▲▲95%104%100%100%132%
20250117652657602617190,600-5492%95%23%116%107%109%92%121%
20250120597708589690487,30073112%116%256%98%90%93%100%135%
20250121700716650684234,000-699%98%48%99%91%95%99%134%
2025012268668965667998,000-599%99%42%▼▼95%92%97%98%133%
2025012366967662863681,500-4394%95%83%▼▼▼99%97%102%92%125%
2025012463764562763252,500-499%99%64%▼▼▼▼98%93%101%92%124%
2025012764164562362621,800-699%98%42%▼▼▼▼▼99%95%103%91%123%
2025012862362360061539,500-1198%99%181%▼▼▼▼▼▼100%102%102%89%121%
2025012961562261061514,0000100%100%35%--98%107%102%89%121%
2025013061161158559731,800-1897%98%227%99%109%90%87%110%
2025013159760758459227,700-599%99%87%▼▼98%106%91%86%109%
2025020358959057757929,000-1398%98%105%▼▼▼107%111%91%84%106%
2025020458763458162956,50050109%107%195%103%103%85%91%113%
2025020563065862065285,80023104%103%152%▲▲96%99%82%94%117%
2025020665165161162644,100-2696%96%51%97%99%84%91%113%
2025020763663661461412,700-1298%97%29%▼▼105%101%86%89%109%
2025021061764961164917,40035106%105%137%98%82%81%94%115%
2025021265665661664439,000-599%98%224%98%84%84%93%113%
2025021364264262563025,400-1498%98%65%▼▼100%85%87%91%109%
2025021462263962262425,300-699%100%100%▼▼▼87%88%92%90%108%
20250217604604524524240,300-10084%87%950%▼▼▼▼103%102%107%76%100%
2025021852253951653858,20014103%103%24%97%98%103%79%103%
2025021954354352252627,800-1298%97%48%98%100%105%77%100%
2025022053153352152215,300-499%98%55%▼▼100%101%106%80%100%
2025022552953952953123,9009102%100%156%100%100%105%81%102%
2025022653153752353016,400-1100%100%69%100%101%105%81%102%
2025022753053252652913,900-1100%100%85%▼▼99%101%106%81%101%
2025022852952951652517,000-499%99%122%▼▼▼101%101%105%81%101%
2025030353053352053314,2008102%101%84%98%99%105%82%102%
202503045335335255259,800-898%98%69%102%101%107%81%101%
202503055235345235337,0008102%102%71%100%99%105%82%102%
2025030653353552553311,7000100%100%167%--100%101%106%82%102%
202503075285335265267,700-799%100%66%100%102%105%81%101%
202503105285325235302,7004101%100%35%98%101%0%82%102%
202503115325325225234,800-799%98%178%99%105%0%81%100%
202503125315355245279,2004101%99%192%101%105%0%81%101%
2025031353053952753410,9007101%101%118%▲▲102%106%0%83%102%
202503145295415295397,2005101%102%66%▲▲▲99%103%0%86%103%
202503175445445385393,9000100%99%54%--102%103%0%86%103%
2025031854255554055513,90016103%102%356%100%100%0%100%106%
2025031955656555055612,2001100%100%88%▲▲98%0%0%100%107%
2025032157257455955913,8003101%98%113%▲▲▲101%0%0%100%107%
202503245545665545582,400-1100%101%17%99%0%0%100%107%
2025032556357455555712,300-1100%99%513%▼▼%%%100%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-140227,5000139,000088,500
2025-03-070229,2000138,200091,000
2025-02-280242,0000141,0000101,000
2025-02-210245,2000140,3000104,900
2025-02-14400288,600400133,1000155,500
2025-02-070269,9000129,1000140,800
2025-01-310266,6000139,0000127,600
2025-01-240248,2000125,7000122,500
2025-01-170258,5000148,3000110,200
2025-01-100238,2000120,2000118,000
2024-12-27600254,300600127,4000126,900
2024-12-200249,1000123,1000126,000
2024-12-130255,0000125,8000129,200
2024-12-060264,9000132,2000132,700
2024-11-290268,3000131,5000136,800
2024-11-220274,7000134,5000140,200
2024-11-150278,3000133,2000145,100
2024-11-080293,2000136,3000156,900
2024-11-010297,0000137,9000159,100
2024-10-250308,9000144,9000164,000
2024-10-180334,2000151,4000182,800
2024-10-110339,9000151,6000188,300
2024-10-040330,7000153,6000177,100
2024-09-270351,6000155,2000196,400
2024-09-200355,9000157,9000198,000
2024-09-130375,3000162,0000213,300
2024-09-060370,3000147,4000222,900
2024-08-30100347,900100118,4000229,500
2024-08-230315,7000114,1000201,600
2024-08-160355,8000115,5000240,300
2024-08-090398,1000159,4000238,700
2024-08-020399,6000175,3000224,300
2024-07-260430,8000170,5000260,300
2024-07-190376,0000187,2000188,800
2024-07-120364,8000180,6000184,200
2024-07-050376,2000183,7000192,500
2024-06-280353,2000169,3000183,900
2024-06-210328,7000139,3000189,400
2024-06-140329,3000144,4000184,900
2024-06-070331,1000147,1000184,000
2024-05-310334,8000142,5000192,300
2024-05-240349,6000152,9000196,700
2024-05-17100343,100100168,8000174,300
2024-05-100428,1000189,1000239,000
2024-05-02100428,700100189,1000239,600
2024-04-26800425,800800182,8000243,000
2024-04-190457,0000219,0000238,000
2024-04-120476,3000234,1000242,200
2024-04-05100457,300100243,8000213,500
2024-03-290388,7000388,70000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-20 GOLDMAN SACHS INTERNATIONAL14,6000.45%-4,00056356955155335,400
2024-12-19 GOLDMAN SACHS INTERNATIONAL18,6000.58%-2,40056156956156412,500
2024-12-18 GOLDMAN SACHS INTERNATIONAL21,0000.65%-3,80056056856056519,100
2024-12-17 GOLDMAN SACHS INTERNATIONAL24,8000.77%-3,6005635685605607,500
2024-12-13 GOLDMAN SACHS INTERNATIONAL28,4000.89%-3,1005745745675673,800
2024-12-11 GOLDMAN SACHS INTERNATIONAL31,5000.98%-2,10056757656657310,500
2024-12-10 GOLDMAN SACHS INTERNATIONAL33,6001.05%-4,30057357556657010,900
2024-12-06 GOLDMAN SACHS INTERNATIONAL37,9001.18%-6,20057557556356611,200
2024-12-04 GOLDMAN SACHS INTERNATIONAL44,1001.38%-3,4005785785695727,700
2024-12-02 GOLDMAN SACHS INTERNATIONAL47,5001.48%-2,50057758257157413,300
2024-11-29 GOLDMAN SACHS INTERNATIONAL50,0001.56%-3,70057759157757713,500
2024-11-27 GOLDMAN SACHS INTERNATIONAL53,7001.68%-2,70058159057058626,100
2024-11-26 GOLDMAN SACHS INTERNATIONAL56,4001.76%-1,70058058456958111,300
2024-11-25 GOLDMAN SACHS INTERNATIONAL58,1001.82%-3,10056658656658320,400
2024-11-22 GOLDMAN SACHS INTERNATIONAL61,2001.91%-4,00055057055056931,900
2024-11-21 GOLDMAN SACHS INTERNATIONAL65,2002.04%-3,80054955854855515,200
2024-11-19 GOLDMAN SACHS INTERNATIONAL69,0002.16%-3,40055355855055219,500
2024-11-15 GOLDMAN SACHS INTERNATIONAL72,4002.26%-7,800531555516555123,000
2024-10-23 Barclays Capital Securities Ltd12,6000.39%-4,00058158957257221,700
2024-10-22 Barclays Capital Securities Ltd16,6000.52%-4,60059959958458817,200
2024-10-18 Barclays Capital Securities Ltd21,2000.66%-3,70060260559659910,500
2024-10-15 Barclays Capital Securities Ltd24,9000.78%-1,00060361059260519,500
2024-10-11 Barclays Capital Securities Ltd25,9000.81%2,80059460659459415,900
2024-10-08 Barclays Capital Securities Ltd23,1000.72%64564560560898,300
2024-10-03 Barclays Capital Securities Ltd13,0000.40%-3,80065166365065920,800
2024-10-02 Barclays Capital Securities Ltd16,8000.52%1,80063266263164843,300
2024-10-01 Barclays Capital Securities Ltd15,0000.47%-1,90063765563463821,400
2024-09-30 Barclays Capital Securities Ltd16,9000.52%63865663364135,700
2024-09-04 GOLDMAN SACHS INTERNATIONAL80,2002.51%6,800682685640654163,500
2024-09-02 GOLDMAN SACHS INTERNATIONAL73,4002.30%8,40069469567167753,800
2024-08-30 GOLDMAN SACHS INTERNATIONAL65,0002.03%68269567468960,000
2024-08-29 GOLDMAN SACHS INTERNATIONAL55,0001.72%69770068168161,900
2024-08-23 GOLDMAN SACHS INTERNATIONAL34,7001.08%3,60070670668770367,600
2024-08-22 GOLDMAN SACHS INTERNATIONAL31,1000.97%6,00071971969670456,700
2024-08-21 GOLDMAN SACHS INTERNATIONAL25,1000.78%6,00069871369071260,000
2024-08-20 GOLDMAN SACHS INTERNATIONAL19,1000.59%69773269770980,100
2024-05-30 Barclays Capital Securities Ltd14,3000.44%-2,3001,0011,017964990139,700
2024-05-27 Barclays Capital Securities Ltd16,6000.52%4,5001,0591,0811,0451,08034,600
2024-05-17 Barclays Capital Securities Ltd12,1000.37%-5,6001,1551,2731,1531,255186,900
2024-05-16 Barclays Capital Securities Ltd17,7000.55%6,9001,2111,2491,1511,167104,100
2024-05-15 Barclays Capital Securities Ltd10,8000.33%-6,6001,1671,2231,1031,217162,600
2024-05-14 Barclays Capital Securities Ltd17,4000.54%3,6001,2161,2351,1401,154205,000
2024-05-13 Barclays Capital Securities Ltd13,8000.43%-7,0001,1661,3101,1331,2041,019,000
2024-05-10 Barclays Capital Securities Ltd20,8000.65%3,9001,0281,0571,0261,04628,000
2024-05-08 Barclays Capital Securities Ltd16,9000.52%1,0521,0681,0101,01827,700
2024-04-18 UBS AG15,8000.49%-8001,0381,0621,0161,04356,500
2024-04-17 UBS AG16,6000.52%-4,8001,0111,1001,0001,043184,500
2024-04-16 UBS AG21,4000.67%-8,1001,0011,03398599692,200
2024-04-15 UBS AG29,5000.92%6,3001,0421,0421,0071,00794,400
2024-04-12 UBS AG23,2000.72%6,1001,1161,1231,0591,06086,600
2024-04-11 UBS AG17,1000.53%1,1411,1411,0821,10899,100
2024-04-04 モルガン・スタンレーMUFG証券株式会社14,5000.45%-8,7001,1701,2231,0901,120291,900
2024-04-03 モルガン・スタンレーMUFG証券株式会社23,2000.72%1,4001,1791,2451,1331,150420,200
2024-04-02 モルガン・スタンレーMUFG証券株式会社21,8000.68%1,4001,4001,2091,209588,800

TDnet更新情報

報告日strtime銘柄タイトル
2025021416:00G-Gモンスター 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025021416:00G-Gモンスター 2025年6月期2Q決算説明資料
2024122716:00G-Gモンスター 自己株式の取得状況及び取得終了に関するお知らせ
2024111416:00G-Gモンスター 2025年6月期 第1四半期決算短信〔日本基準〕(連結)
2024111416:00G-Gモンスター 2025年6月期1Q決算説明資料
2024111416:00G-Gモンスター 自己株式取得に係る事項の決定に関するお知らせ
2024111416:00G-Gモンスター 子会社設立及び会社分割(簡易吸収分割)による一部事業の承継に関するお知らせ
2024081416:00G-Gモンスター 2024年6月期決算短信〔日本基準〕(連結)
2024081416:00G-Gモンスター 2024年6月期 通期決算説明資料(事業計画及び成長可能性に関する事項)
2024081416:00G-Gモンスター 株式会社ファイナンシャルインテリジェンスの株式の取得(子会社化)に関するお知らせ
2024081416:00G-Gモンスター 上場時調達資金の資金使途の変更に関するお知らせ
2024051016:00G-Gモンスター 2024年6月期 第3四半期決算短信〔日本基準〕(連結)
2024051016:00G-Gモンスター 2024年6月期3Q決算説明資料
2024051016:00G-Gモンスター 2024年6月期配当予想(初配)に関するお知らせ
2024032908:00G-Gモンスター 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ
2024032908:00G-Gモンスター 親会社以外の支配株主及び主要株主の異動に関するお知らせ
2024032908:00G-Gモンスター 事業計画及び成長可能性に関する説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TD8H3602024-05-08 10:09グリーンモンスター株式会社小川 亮訂正報告書(大量保有報告書・変更報告書)
S100TD5E3602024-05-07 16:33グリーンモンスター株式会社小川 亮訂正報告書(大量保有報告書・変更報告書)
S100TCDK3502024-04-30 15:34グリーンモンスター株式会社小川 亮変更報告書
S100T90Q3602024-04-11 09:15グリーンモンスター株式会社小川 亮訂正報告書(大量保有報告書・変更報告書)
S100T8K53602024-04-08 16:50グリーンモンスター株式会社中村 直樹訂正報告書(大量保有報告書・変更報告書)
S100T87B3502024-04-05 14:23グリーンモンスター株式会社豊田 亜理沙大量保有報告書
S100T8843502024-04-05 11:40グリーンモンスター株式会社WMパートナーズ株式会社大量保有報告書
S100T84U3502024-04-05 09:02グリーンモンスター株式会社中村 直樹大量保有報告書
S100T7JH3602024-04-03 09:46グリーンモンスター株式会社小川 亮訂正報告書(大量保有報告書・変更報告書)
S100T7BD3502024-04-02 12:38グリーンモンスター株式会社小川 亮大量保有報告書

企業サイト更新情報