| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,355 | 1,371 | 1,334 | 1,334 | 330,100 | -50 | 96% | 98% | 164% | ▼▼ | 100% | 103% | 96% | 81% | 100% |
| 20240726 | 1,340 | 1,350 | 1,311 | 1,339 | 359,800 | 5 | 100% | 100% | 109% | ▲ | 100% | 106% | 96% | 89% | 100% |
| 20240729 | 1,309 | 1,335 | 1,303 | 1,314 | 333,700 | -25 | 98% | 100% | 93% | ▼ | 104% | 95% | 98% | 89% | 100% |
| 20240730 | 1,320 | 1,381 | 1,316 | 1,378 | 223,500 | 64 | 105% | 104% | 67% | ▲ | 101% | 82% | 94% | 93% | 105% |
| 20240731 | 1,371 | 1,382 | 1,343 | 1,382 | 95,300 | 4 | 100% | 101% | 43% | ▲▲ | 100% | 85% | 94% | 94% | 105% |
| 20240801 | 1,380 | 1,386 | 1,325 | 1,382 | 145,600 | 0 | 100% | 100% | 153% | -- | 95% | 92% | 98% | 94% | 105% |
| 20240802 | 1,322 | 1,339 | 1,259 | 1,259 | 394,500 | -123 | 91% | 95% | 271% | ▼ | 88% | 113% | 114% | 85% | 100% |
| 20240805 | 1,139 | 1,208 | 1,000 | 1,007 | 566,900 | -252 | 80% | 88% | 144% | ▼▼ | 103% | 117% | 124% | 68% | 100% |
| 20240806 | 1,100 | 1,158 | 1,100 | 1,130 | 234,300 | 123 | 112% | 103% | 41% | ▲ | 105% | 110% | 122% | 76% | 112% |
| 20240807 | 1,120 | 1,209 | 1,119 | 1,175 | 152,000 | 45 | 104% | 105% | 65% | ▲▲ | 100% | 100% | 112% | 79% | 117% |
| 20240808 | 1,226 | 1,257 | 1,178 | 1,220 | 170,800 | 45 | 104% | 100% | 112% | ▲▲▲ | 100% | 95% | 107% | 83% | 121% |
| 20240809 | 1,290 | 1,313 | 1,233 | 1,285 | 262,800 | 65 | 105% | 100% | 154% | ▲▲▲▲ | 95% | 102% | 115% | 87% | 128% |
| 20240813 | 1,195 | 1,200 | 1,127 | 1,139 | 561,700 | -146 | 89% | 95% | 214% | ▼ | 107% | 105% | 120% | 77% | 113% |
| 20240814 | 1,150 | 1,237 | 1,142 | 1,230 | 378,800 | 91 | 108% | 107% | 67% | ▲ | 101% | 100% | 114% | 83% | 122% |
| 20240815 | 1,214 | 1,240 | 1,196 | 1,226 | 182,700 | -4 | 100% | 101% | 48% | ▼ | 98% | 101% | 116% | 85% | 122% |
| 20240816 | 1,233 | 1,233 | 1,196 | 1,214 | 166,500 | -12 | 99% | 98% | 91% | ▼▼ | 98% | 102% | 118% | 85% | 121% |
| 20240819 | 1,215 | 1,232 | 1,182 | 1,186 | 197,700 | -28 | 98% | 98% | 119% | ▼▼▼ | 101% | 105% | 119% | 84% | 118% |
| 20240820 | 1,196 | 1,222 | 1,194 | 1,209 | 139,300 | 23 | 102% | 101% | 70% | ▲ | 100% | 107% | 122% | 85% | 120% |
| 20240821 | 1,205 | 1,237 | 1,199 | 1,207 | 139,100 | -2 | 100% | 100% | 100% | ▼ | 103% | 108% | 122% | 87% | 120% |
| 20240822 | 1,203 | 1,255 | 1,187 | 1,245 | 160,800 | 38 | 103% | 103% | 116% | ▲ | 97% | 104% | 117% | 90% | 124% |
| 20240823 | 1,250 | 1,250 | 1,196 | 1,210 | 224,500 | -35 | 97% | 97% | 140% | ▼ | 103% | 107% | 120% | 88% | 120% |
| 20240826 | 1,217 | 1,258 | 1,204 | 1,258 | 182,000 | 48 | 104% | 103% | 81% | ▲ | 103% | 104% | 117% | 91% | 125% |
| 20240827 | 1,255 | 1,311 | 1,235 | 1,295 | 232,400 | 37 | 103% | 103% | 128% | ▲▲ | 100% | 106% | 113% | 94% | 129% |
| 20240828 | 1,295 | 1,295 | 1,262 | 1,294 | 133,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 108% | 115% | 94% | 129% |
| 20240829 | 1,273 | 1,310 | 1,258 | 1,269 | 129,800 | -25 | 98% | 100% | 97% | ▼▼ | 102% | 107% | 115% | 92% | 126% |
| 20240830 | 1,280 | 1,317 | 1,254 | 1,300 | 174,100 | 31 | 102% | 102% | 134% | ▲ | 96% | 104% | 111% | 100% | 129% |
| 20240902 | 1,319 | 1,319 | 1,252 | 1,270 | 126,000 | -30 | 98% | 96% | 72% | ▼ | 108% | 108% | 116% | 98% | 126% |
| 20240903 | 1,265 | 1,369 | 1,265 | 1,369 | 301,400 | 99 | 108% | 108% | 239% | ▲ | 102% | 105% | 109% | 100% | 121% |
| 20240904 | 1,302 | 1,360 | 1,302 | 1,332 | 248,600 | -37 | 97% | 102% | 82% | ▼ | 103% | 103% | 102% | 97% | 117% |
| 20240905 | 1,340 | 1,417 | 1,340 | 1,375 | 262,600 | 43 | 103% | 103% | 106% | ▲ | 96% | 102% | 96% | 100% | 121% |
| 20240906 | 1,398 | 1,398 | 1,316 | 1,346 | 120,000 | -29 | 98% | 96% | 46% | ▼ | 105% | 110% | 100% | 98% | 118% |
| 20240909 | 1,301 | 1,371 | 1,300 | 1,369 | 95,800 | 23 | 102% | 105% | 80% | ▲ | 99% | 102% | 95% | 100% | 120% |
| 20240910 | 1,374 | 1,375 | 1,341 | 1,359 | 105,600 | -10 | 99% | 99% | 110% | ▼ | 100% | 106% | 95% | 99% | 115% |
| 20240911 | 1,380 | 1,402 | 1,345 | 1,380 | 168,900 | 21 | 102% | 100% | 160% | ▲ | 101% | 104% | 93% | 100% | 116% |
| 20240912 | 1,408 | 1,429 | 1,365 | 1,429 | 151,700 | 49 | 104% | 101% | 90% | ▲▲ | 98% | 99% | 92% | 100% | 120% |
| 20240913 | 1,431 | 1,439 | 1,390 | 1,405 | 82,400 | -24 | 98% | 98% | 54% | ▼ | 98% | 96% | 92% | 98% | 118% |
| 20240917 | 1,422 | 1,470 | 1,374 | 1,399 | 135,800 | -6 | 100% | 98% | 165% | ▼▼ | 103% | 94% | 92% | 98% | 116% |
| 20240918 | 1,426 | 1,469 | 1,415 | 1,466 | 138,900 | 67 | 105% | 103% | 102% | ▲ | 96% | 89% | 89% | 100% | 121% |
| 20240919 | 1,466 | 1,466 | 1,414 | 1,414 | 132,500 | -52 | 96% | 96% | 95% | ▼ | 96% | 92% | 92% | 96% | 117% |
| 20240920 | 1,424 | 1,427 | 1,362 | 1,366 | 210,700 | -48 | 97% | 96% | 159% | ▼▼ | 98% | 95% | 96% | 93% | 113% |
| 20240924 | 1,365 | 1,380 | 1,325 | 1,344 | 127,000 | -22 | 98% | 98% | 60% | ▼▼▼ | 98% | 97% | 98% | 92% | 107% |
| 20240925 | 1,336 | 1,336 | 1,284 | 1,304 | 201,200 | -40 | 97% | 98% | 158% | ▼▼▼▼ | 100% | 99% | 99% | 89% | 103% |
| 20240926 | 1,304 | 1,321 | 1,287 | 1,304 | 97,500 | 0 | 100% | 100% | 48% | -- | 99% | 97% | 98% | 89% | 103% |
| 20240927 | 1,310 | 1,332 | 1,296 | 1,302 | 70,200 | -2 | 100% | 99% | 72% | ▼ | 102% | 100% | 101% | 89% | 103% |
| 20240930 | 1,272 | 1,319 | 1,271 | 1,293 | 87,300 | -9 | 99% | 102% | 124% | ▼▼ | 101% | 100% | 99% | 88% | 102% |
| 20241001 | 1,290 | 1,318 | 1,290 | 1,297 | 65,600 | 4 | 100% | 101% | 75% | ▲ | 98% | 100% | 99% | 88% | 102% |
| 20241002 | 1,289 | 1,300 | 1,266 | 1,267 | 92,600 | -30 | 98% | 98% | 141% | ▼ | 99% | 102% | 100% | 86% | 100% |
| 20241003 | 1,280 | 1,285 | 1,253 | 1,267 | 60,900 | 0 | 100% | 99% | 66% | -- | 100% | 104% | 101% | 86% | 100% |
| 20241004 | 1,265 | 1,277 | 1,251 | 1,270 | 97,500 | 3 | 100% | 100% | 160% | ▲ | 99% | 99% | 95% | 87% | 100% |
| 20241007 | 1,312 | 1,330 | 1,293 | 1,293 | 154,700 | 23 | 102% | 99% | 159% | ▲▲ | 100% | 99% | 0% | 88% | 102% |
| 20241008 | 1,289 | 1,310 | 1,277 | 1,288 | 68,700 | -5 | 100% | 100% | 44% | ▼ | 101% | 97% | 0% | 88% | 102% |
| 20241009 | 1,303 | 1,333 | 1,300 | 1,310 | 71,000 | 22 | 102% | 101% | 103% | ▲ | 98% | 95% | 0% | 89% | 103% |
| 20241010 | 1,325 | 1,326 | 1,286 | 1,294 | 66,600 | -16 | 99% | 98% | 94% | ▼ | 100% | 98% | 0% | 88% | 102% |
| 20241011 | 1,280 | 1,294 | 1,277 | 1,278 | 69,100 | -16 | 99% | 100% | 104% | ▼▼ | 98% | 100% | 0% | 87% | 101% |
| 20241015 | 1,279 | 1,279 | 1,237 | 1,256 | 157,100 | -22 | 98% | 98% | 227% | ▼▼▼ | 100% | 102% | 0% | 86% | 100% |
| 20241016 | 1,259 | 1,263 | 1,245 | 1,260 | 59,400 | 4 | 100% | 100% | 38% | ▲ | 100% | 99% | 0% | 86% | 100% |
| 20241017 | 1,258 | 1,258 | 1,239 | 1,258 | 56,100 | -2 | 100% | 100% | 94% | ▼ | 101% | 0% | 0% | 86% | 100% |
| 20241018 | 1,248 | 1,273 | 1,246 | 1,257 | 66,400 | -1 | 100% | 101% | 118% | ▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20241021 | 1,257 | 1,284 | 1,246 | 1,280 | 65,200 | 23 | 102% | 102% | 98% | ▲ | 98% | 0% | 0% | 94% | 102% |
| 20241022 | 1,275 | 1,289 | 1,249 | 1,251 | 98,500 | -29 | 98% | 98% | 151% | ▼ | % | % | % | 93% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 619,300 | 100 | 301,600 | 0 | 317,700 |
| 2024-10-11 | 0 | 612,500 | 0 | 296,800 | 0 | 315,700 |
| 2024-10-04 | 0 | 612,200 | 0 | 295,000 | 0 | 317,200 |
| 2024-09-27 | 0 | 607,100 | 0 | 283,600 | 0 | 323,500 |
| 2024-09-20 | 0 | 613,900 | 0 | 289,300 | 0 | 324,600 |
| 2024-09-13 | 0 | 575,200 | 0 | 274,300 | 0 | 300,900 |
| 2024-09-06 | 0 | 550,400 | 0 | 257,400 | 0 | 293,000 |
| 2024-08-30 | 0 | 698,600 | 0 | 339,300 | 0 | 359,300 |
| 2024-08-23 | 0 | 597,800 | 0 | 255,900 | 0 | 341,900 |
| 2024-08-16 | 0 | 572,900 | 0 | 233,500 | 0 | 339,400 |
| 2024-08-09 | 200 | 601,200 | 200 | 229,400 | 0 | 371,800 |
| 2024-08-02 | 0 | 841,300 | 0 | 271,300 | 0 | 570,000 |
| 2024-07-26 | 0 | 1,001,800 | 0 | 320,700 | 0 | 681,100 |
| 2024-07-19 | 0 | 1,055,400 | 0 | 265,300 | 0 | 790,100 |
| 2024-07-12 | 100 | 1,140,500 | 100 | 292,400 | 0 | 848,100 |
| 2024-07-05 | 0 | 1,446,200 | 0 | 391,700 | 0 | 1,054,500 |
| 2024-06-28 | 4,300 | 1,345,500 | 4,300 | 503,600 | 0 | 841,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 64,800 | 0.40% | ▼ | -56,400 | 1,265 | 1,369 | 1,265 | 1,369 | 301,400 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 121,200 | 0.75% | ▼ | 1,280 | 1,317 | 1,254 | 1,300 | 174,100 | |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 174,200 | 1.08% | ▼ | -9,500 | 1,196 | 1,222 | 1,194 | 1,209 | 139,300 |
| 2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 183,700 | 1.14% | ▼ | -22,400 | 1,215 | 1,232 | 1,182 | 1,186 | 197,700 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 206,100 | 1.28% | ▼ | -14,900 | 1,214 | 1,240 | 1,196 | 1,226 | 182,700 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 221,000 | 1.37% | ▼ | -59,500 | 1,150 | 1,237 | 1,142 | 1,230 | 378,800 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 280,500 | 1.74% | ▲ | 10,800 | 1,195 | 1,200 | 1,127 | 1,139 | 561,700 |
| 2024-08-09 | モルガン・スタンレーMUFG証券株式会社 | 269,700 | 1.68% | ▲ | 1,290 | 1,313 | 1,233 | 1,285 | 262,800 | |
| 2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 229,900 | 1.43% | ▲ | 7,300 | 1,226 | 1,257 | 1,178 | 1,220 | 170,800 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 222,600 | 1.38% | ▼ | -9,600 | 1,120 | 1,209 | 1,119 | 1,175 | 152,000 |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 232,200 | 1.44% | ▼ | 1,100 | 1,158 | 1,100 | 1,130 | 234,300 | |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 245,400 | 1.52% | ▼ | -51,000 | 1,139 | 1,208 | 1,000 | 1,007 | 566,900 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 296,400 | 1.84% | ▲ | 49,100 | 1,322 | 1,339 | 1,259 | 1,259 | 394,500 |
| 2024-08-01 | モルガン・スタンレーMUFG証券株式会社 | 247,300 | 1.54% | ▲ | 14,200 | 1,380 | 1,386 | 1,325 | 1,382 | 145,600 |
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 233,100 | 1.45% | ▲ | 39,800 | 1,320 | 1,381 | 1,316 | 1,378 | 223,500 |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 193,300 | 1.20% | ▲ | 2,600 | 1,340 | 1,350 | 1,311 | 1,339 | 359,800 |
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 190,700 | 1.18% | ▼ | -11,800 | 1,355 | 1,371 | 1,334 | 1,334 | 330,100 |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 202,500 | 1.26% | ▼ | -20,800 | 1,416 | 1,436 | 1,383 | 1,384 | 201,300 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 223,300 | 1.39% | ▼ | -13,100 | 1,453 | 1,482 | 1,426 | 1,436 | 281,100 |
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 236,400 | 1.47% | ▼ | -16,700 | 1,460 | 1,490 | 1,430 | 1,438 | 243,700 |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 253,100 | 1.57% | ▼ | -85,900 | 1,459 | 1,517 | 1,447 | 1,478 | 654,500 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 339,000 | 2.11% | ▲ | 1,470 | 1,495 | 1,417 | 1,467 | 491,800 | |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 336,700 | 2.09% | ▼ | 1,360 | 1,479 | 1,353 | 1,477 | 1,095,600 | |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 455,600 | 2.83% | ▲ | 20,100 | 1,360 | 1,372 | 1,326 | 1,372 | 390,500 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 435,500 | 2.71% | ▲ | 20,900 | 1,383 | 1,407 | 1,327 | 1,347 | 543,300 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 414,600 | 2.58% | ▲ | 22,800 | 1,342 | 1,392 | 1,342 | 1,373 | 475,300 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 391,800 | 2.44% | ▲ | 65,000 | 1,377 | 1,394 | 1,341 | 1,343 | 536,700 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 326,800 | 2.03% | ▲ | 88,900 | 1,374 | 1,415 | 1,362 | 1,362 | 685,700 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 326,800 | 2.03% | ▲ | 88,900 | 1,374 | 1,415 | 1,362 | 1,362 | 685,700 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 237,900 | 1.48% | ▲ | 73,900 | 1,396 | 1,410 | 1,370 | 1,374 | 758,200 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 164,000 | 1.02% | ▲ | 79,500 | 1,460 | 1,467 | 1,396 | 1,401 | 784,500 |
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 84,500 | 0.52% | ▲ | 1,457 | 1,482 | 1,365 | 1,450 | 1,497,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:30 | Ｇ－豆蔵デジタルＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240809 | 16:30 | Ｇ－豆蔵デジタルＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 08:00 | Ｇ－豆蔵デジタルＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240627 | 08:00 | Ｇ－豆蔵デジタルＨＤ | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 202A | 1 | 株式会社豆蔵デジタルホールディングス | 2024-10-22 22:23:45 |
| 202A | 2 | アドバイザーナビ株式会社の投資家情報メディア「上場企業経営者へのIR取材特集」に代表 中原のインタビューが掲載されました | 株式会社豆蔵デジタルホールディングス | 2024-08-21 22:28:58 |
| 202A | 2 | 免責事項 | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:54 |
| 202A | 2 | 電子公告 | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:52 |
| 202A | 2 | よくあるご質問 | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:51 |
| 202A | 2 | IRカレンダー | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:50 |
| 202A | 2 | 財務ハイライト | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:49 |
| 202A | 2 | 配当状況 | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:48 |
| 202A | 2 | 株主総会 | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:46 |
| 202A | 2 | 株式情報 | 株式会社豆蔵デジタルホールディングス | 2024-06-27 09:32:45 |