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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240726 | 1,850 | 1,855 | 1,635 | 1,650 | 27,533,300 | 0 | 0% | % | 0% | -- | 94% | 96% | 127% | % | % |
20240729 | 1,650 | 1,730 | 1,550 | 1,552 | 8,597,300 | -98 | 94% | 94% | 31% | ▼ | 95% | 100% | 138% | 94% | 100% |
20240730 | 1,521 | 1,533 | 1,404 | 1,452 | 5,407,500 | -100 | 94% | 95% | 63% | ▼▼ | 104% | 104% | 150% | 88% | 100% |
20240731 | 1,392 | 1,465 | 1,367 | 1,450 | 4,180,200 | -2 | 100% | 104% | 77% | ▼▼▼ | 107% | 106% | 145% | 88% | 100% |
20240801 | 1,471 | 1,580 | 1,448 | 1,580 | 4,020,800 | 130 | 109% | 107% | 96% | ▲ | 104% | 106% | 145% | 96% | 109% |
20240802 | 1,470 | 1,548 | 1,400 | 1,525 | 3,066,200 | -55 | 97% | 104% | 76% | ▼ | 88% | 122% | 152% | 92% | 105% |
20240805 | 1,401 | 1,484 | 1,179 | 1,235 | 4,019,800 | -290 | 81% | 88% | 131% | ▼▼ | 97% | 114% | 142% | 75% | 100% |
20240806 | 1,500 | 1,500 | 1,362 | 1,450 | 2,716,300 | 215 | 117% | 97% | 68% | ▲ | 108% | 132% | 148% | 88% | 117% |
20240807 | 1,440 | 1,560 | 1,374 | 1,559 | 2,207,000 | 109 | 108% | 108% | 81% | ▲▲ | 102% | 125% | 140% | 94% | 126% |
20240808 | 1,519 | 1,595 | 1,485 | 1,550 | 1,422,900 | -9 | 99% | 102% | 64% | ▼ | 108% | 113% | 135% | 94% | 126% |
20240809 | 1,575 | 1,719 | 1,500 | 1,704 | 2,724,100 | 154 | 110% | 108% | 191% | ▲ | 98% | 102% | 123% | 100% | 138% |
20240813 | 1,727 | 1,846 | 1,667 | 1,687 | 4,500,200 | -17 | 99% | 98% | 165% | ▼ | 108% | 113% | 121% | 99% | 137% |
20240814 | 1,767 | 1,976 | 1,723 | 1,903 | 10,201,700 | 216 | 113% | 108% | 227% | ▲ | 93% | 104% | 112% | 100% | 154% |
20240815 | 1,907 | 1,919 | 1,765 | 1,780 | 4,143,700 | -123 | 94% | 93% | 41% | ▼ | 95% | 110% | 118% | 94% | 144% |
20240816 | 1,810 | 1,925 | 1,687 | 1,726 | 7,079,300 | -54 | 97% | 95% | 171% | ▼▼ | 101% | 114% | 122% | 91% | 140% |
20240819 | 1,752 | 1,776 | 1,692 | 1,763 | 2,232,500 | 37 | 102% | 101% | 32% | ▲ | 110% | 116% | 117% | 93% | 143% |
20240820 | 1,803 | 2,024 | 1,768 | 1,992 | 5,591,200 | 229 | 113% | 110% | 250% | ▲▲ | 96% | 103% | 101% | 100% | 161% |
20240821 | 2,030 | 2,125 | 1,883 | 1,940 | 6,478,400 | -52 | 97% | 96% | 116% | ▼ | 101% | 106% | 104% | 97% | 157% |
20240822 | 1,979 | 2,137 | 1,951 | 2,000 | 6,506,600 | 60 | 103% | 101% | 100% | ▲ | 93% | 107% | 100% | 100% | 162% |
20240823 | 1,997 | 2,000 | 1,860 | 1,866 | 4,816,200 | -134 | 93% | 93% | 74% | ▼ | 110% | 112% | 105% | 93% | 151% |
20240826 | 1,900 | 2,097 | 1,872 | 2,090 | 5,742,600 | 224 | 112% | 110% | 119% | ▲ | 98% | 100% | 93% | 100% | 169% |
20240827 | 2,129 | 2,217 | 2,030 | 2,094 | 6,983,200 | 4 | 100% | 98% | 122% | ▲▲ | 96% | 100% | 93% | 100% | 170% |
20240828 | 2,138 | 2,142 | 2,016 | 2,045 | 3,443,700 | -49 | 98% | 96% | 49% | ▼ | 105% | 104% | 98% | 98% | 166% |
20240829 | 2,021 | 2,195 | 2,021 | 2,128 | 6,564,800 | 83 | 104% | 105% | 191% | ▲ | 94% | 95% | 75% | 100% | 172% |
20240830 | 2,168 | 2,172 | 2,027 | 2,042 | 5,185,800 | -86 | 96% | 94% | 79% | ▼ | 104% | 100% | 73% | 96% | 165% |
20240902 | 2,058 | 2,180 | 1,965 | 2,131 | 6,147,600 | 89 | 104% | 104% | 119% | ▲ | 99% | 94% | 70% | 100% | 173% |
20240903 | 2,133 | 2,235 | 2,093 | 2,110 | 7,645,100 | -21 | 99% | 99% | 124% | ▼ | 98% | 98% | 74% | 99% | 146% |
20240904 | 2,030 | 2,093 | 1,967 | 1,980 | 4,390,800 | -130 | 94% | 98% | 57% | ▼▼ | 104% | 101% | 76% | 93% | 128% |
20240905 | 1,970 | 2,109 | 1,931 | 2,056 | 4,018,900 | 76 | 104% | 104% | 92% | ▲ | 98% | 97% | 70% | 96% | 133% |
20240906 | 2,050 | 2,148 | 1,990 | 2,006 | 4,876,400 | -50 | 98% | 98% | 121% | ▼ | 103% | 102% | 71% | 94% | 119% |
20240909 | 1,945 | 2,077 | 1,940 | 1,999 | 3,372,500 | -7 | 100% | 103% | 69% | ▼▼ | 97% | 79% | 67% | 94% | 118% |
20240910 | 2,056 | 2,057 | 1,963 | 1,985 | 2,670,700 | -14 | 99% | 97% | 79% | ▼▼▼ | 98% | 75% | 70% | 93% | 115% |
20240911 | 1,981 | 2,024 | 1,909 | 1,935 | 2,772,400 | -50 | 97% | 98% | 104% | ▼▼▼▼ | 100% | 76% | 67% | 91% | 112% |
20240912 | 1,975 | 1,990 | 1,890 | 1,979 | 2,852,400 | 44 | 102% | 100% | 103% | ▲ | 92% | 84% | 74% | 93% | 115% |
20240913 | 1,781 | 1,796 | 1,602 | 1,633 | 12,118,800 | -346 | 83% | 92% | 425% | ▼ | 93% | 94% | 77% | 77% | 100% |
20240917 | 1,601 | 1,603 | 1,381 | 1,490 | 14,714,900 | -143 | 91% | 93% | 121% | ▼▼ | 98% | 95% | 82% | 70% | 100% |
20240918 | 1,500 | 1,507 | 1,434 | 1,466 | 6,427,600 | -24 | 98% | 98% | 44% | ▼▼▼ | 99% | 91% | 82% | 69% | 100% |
20240919 | 1,513 | 1,555 | 1,460 | 1,495 | 6,489,400 | 29 | 102% | 99% | 101% | ▲ | 98% | 90% | 81% | 70% | 102% |
20240920 | 1,525 | 1,559 | 1,490 | 1,498 | 6,588,900 | 3 | 100% | 98% | 102% | ▲▲ | 95% | 92% | 82% | 70% | 102% |
20240924 | 1,500 | 1,504 | 1,417 | 1,426 | 4,850,100 | -72 | 95% | 95% | 74% | ▼ | 97% | 93% | 88% | 67% | 100% |
20240925 | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | -53 | 96% | 97% | 95% | ▼▼ | 100% | 97% | 91% | 64% | 100% |
20240926 | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 | -17 | 99% | 100% | 92% | ▼▼▼ | 101% | 91% | 91% | 64% | 100% |
20240927 | 1,361 | 1,394 | 1,341 | 1,379 | 3,326,000 | 23 | 102% | 101% | 79% | ▲ | 99% | 93% | 88% | 65% | 102% |
20240930 | 1,330 | 1,383 | 1,314 | 1,314 | 2,860,300 | -65 | 95% | 99% | 86% | ▼ | 99% | 92% | 85% | 62% | 100% |
20241001 | 1,326 | 1,359 | 1,295 | 1,311 | 3,789,500 | -3 | 100% | 99% | 132% | ▼▼ | 96% | 89% | 87% | 62% | 100% |
20241002 | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 | -73 | 94% | 96% | 129% | ▼▼▼ | 99% | 98% | 90% | 59% | 100% |
20241003 | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | -3 | 100% | 99% | 88% | ▼▼▼▼ | 97% | 97% | 90% | 60% | 100% |
20241004 | 1,249 | 1,308 | 1,214 | 1,214 | 7,493,300 | -21 | 98% | 97% | 174% | ▼▼▼▼▼ | 95% | 102% | 93% | 59% | 100% |
20241007 | 1,212 | 1,214 | 1,135 | 1,146 | 9,023,700 | -68 | 94% | 95% | 120% | ▼▼▼▼▼▼ | 103% | 111% | 0% | 57% | 100% |
20241008 | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | -2 | 100% | 103% | 75% | ▼▼▼▼▼▼▼ | 106% | 103% | 0% | 57% | 100% |
20241009 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | 70 | 106% | 106% | 124% | ▲ | 95% | 91% | 0% | 61% | 106% |
20241010 | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | -44 | 96% | 95% | 88% | ▼ | 106% | 92% | 0% | 59% | 102% |
20241011 | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | 65 | 106% | 106% | 90% | ▲ | 94% | 86% | 0% | 62% | 108% |
20241015 | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 | -60 | 95% | 94% | 123% | ▼ | 95% | 96% | 0% | 72% | 103% |
20241016 | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 | -54 | 95% | 95% | 55% | ▼▼ | 95% | 100% | 0% | 75% | 100% |
20241017 | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 | -48 | 96% | 95% | 115% | ▼▼▼ | 98% | 0% | 0% | 72% | 100% |
20241018 | 1,053 | 1,058 | 1,020 | 1,029 | 3,865,200 | -44 | 96% | 98% | 73% | ▼▼▼▼ | 103% | 0% | 0% | 69% | 100% |
20241021 | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 | 44 | 104% | 103% | 67% | ▲ | 104% | 0% | 0% | 72% | 104% |
20241022 | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 | 53 | 105% | 104% | 203% | ▲▲ | % | % | % | 79% | 109% |
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 | 30,800 | 7,444,400 | 30,800 | 2,230,800 | 0 | 5,213,600 |
2024-10-11 | 23,300 | 6,766,500 | 23,300 | 1,815,700 | 0 | 4,950,800 |
2024-10-04 | 2,600 | 6,376,200 | 2,600 | 1,591,100 | 0 | 4,785,100 |
2024-09-27 | 9,800 | 5,026,400 | 9,800 | 1,220,400 | 0 | 3,806,000 |
2024-09-20 | 14,300 | 4,587,400 | 14,300 | 1,141,000 | 0 | 3,446,400 |
2024-09-13 | 2,300 | 3,772,500 | 2,300 | 885,700 | 0 | 2,886,800 |
2024-09-06 | 3,200 | 2,306,500 | 3,200 | 638,200 | 0 | 1,668,300 |
2024-08-30 | 2,400 | 2,472,000 | 2,400 | 673,100 | 0 | 1,798,900 |
2024-08-23 | 6,000 | 2,185,600 | 6,000 | 617,700 | 0 | 1,567,900 |
2024-08-16 | 9,000 | 1,800,500 | 9,000 | 659,400 | 0 | 1,141,100 |
2024-08-09 | 4,700 | 1,342,200 | 4,700 | 727,300 | 0 | 614,900 |
2024-08-02 | 2,800 | 1,767,000 | 2,800 | 1,090,000 | 0 | 677,000 |
2024-07-26 | 0 | 1,773,200 | 0 | 1,773,200 | 0 | 0 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 1,072,123 | 1.11% | ▲ | 78,700 | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 |
2024-10-18 | Jefferies International Limited | 883,628 | 0.92% | ▲ | 43,700 | 1,053 | 1,058 | 1,020 | 1,029 | 3,865,200 |
2024-10-17 | Barclays Capital Securities Ltd | 1,018,808 | 1.06% | ▲ | 122,100 | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 |
2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,406,500 | 2.50% | ▲ | 97,100 | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 |
2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 993,423 | 1.03% | ▼ | -242,100 | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 |
2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,309,400 | 2.40% | ▲ | 92,100 | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 |
2024-10-15 | Barclays Capital Securities Ltd | 896,708 | 0.93% | ▲ | 130,500 | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 |
2024-10-15 | Nomura International plc | 750,700 | 0.78% | ▲ | 225,700 | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 |
2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 1,235,523 | 1.28% | ▲ | 561,100 | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 |
2024-10-11 | Barclays Capital Securities Ltd | 766,208 | 0.79% | ▼ | -85,300 | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 |
2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,217,300 | 2.30% | ▼ | -355,900 | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 |
2024-10-11 | Nomura International plc | 525,000 | 0.54% | ▼ | -83,600 | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 |
2024-10-10 | Barclays Capital Securities Ltd | 851,508 | 0.88% | ▲ | 242,600 | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 |
2024-10-10 | Nomura International plc | 608,600 | 0.63% | ▲ | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | |
2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 674,423 | 0.70% | ▲ | 42,400 | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 |
2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,573,200 | 2.67% | ▲ | 103,600 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 |
2024-10-09 | Jefferies International Limited | 839,928 | 0.87% | ▼ | -65,000 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 |
2024-10-09 | Nomura International plc | 564,200 | 0.58% | ▼ | -17,200 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 |
2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 632,023 | 0.65% | ▲ | 102,600 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 |
2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 529,423 | 0.55% | ▲ | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | |
2024-10-08 | Barclays Capital Securities Ltd | 608,908 | 0.63% | ▲ | 122,364 | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 |
2024-10-08 | Nomura International plc | 581,400 | 0.60% | ▲ | 203,300 | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 |
2024-10-07 | Nomura International plc | 378,100 | 0.39% | ▼ | -123,000 | 1,212 | 1,214 | 1,135 | 1,146 | 9,023,700 |
2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,469,600 | 2.57% | ▲ | 69,200 | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 |
2024-10-03 | Nomura International plc | 501,100 | 0.52% | ▲ | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | |
2024-10-02 | Barclays Capital Securities Ltd | 486,544 | 0.50% | ▲ | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 | |
2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,400,400 | 2.49% | ▲ | 106,400 | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 |
2024-10-02 | Jefferies International Limited | 904,928 | 0.94% | ▲ | 179,942 | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 |
2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,294,000 | 2.38% | ▲ | 1,326 | 1,359 | 1,295 | 1,311 | 3,789,500 | |
2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,701,000 | 1.77% | ▲ | 292,100 | 1,330 | 1,383 | 1,314 | 1,314 | 2,860,300 |
2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,408,900 | 1.46% | ▲ | 215,000 | 1,361 | 1,394 | 1,341 | 1,379 | 3,326,000 |
2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -560,123 | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 |
2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,193,900 | 1.24% | ▲ | 651,000 | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 |
2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 414,724 | 0.43% | ▼ | -106,510 | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 |
2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 542,900 | 0.56% | ▲ | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | |
2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 560,123 | 0.58% | ▼ | -173,300 | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 |
2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 733,423 | 0.76% | ▼ | -211,200 | 1,500 | 1,504 | 1,417 | 1,426 | 4,850,100 |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 521,234 | 0.54% | ▲ | 1,525 | 1,559 | 1,490 | 1,498 | 6,588,900 | |
2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 944,623 | 0.99% | ▲ | 307,900 | 1,513 | 1,555 | 1,460 | 1,495 | 6,489,400 |
2024-09-19 | Jefferies International Limited | 724,986 | 0.76% | ▲ | 100,000 | 1,513 | 1,555 | 1,460 | 1,495 | 6,489,400 |
2024-09-18 | Jefferies International Limited | 624,986 | 0.65% | ▲ | 1,500 | 1,507 | 1,434 | 1,466 | 6,427,600 | |
2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 636,723 | 0.66% | ▲ | 1,500 | 1,507 | 1,434 | 1,466 | 6,427,600 | |
2024-09-17 | Nomura International plc | 213,100 | 0.22% | ▼ | -574,600 | 1,601 | 1,603 | 1,381 | 1,490 | 14,714,900 |
2024-09-13 | Nomura International plc | 787,700 | 0.82% | ▲ | 1,781 | 1,796 | 1,602 | 1,633 | 12,118,800 | |
2024-09-10 | Nomura International plc | 568,600 | 0.59% | ▲ | 2,056 | 2,057 | 1,963 | 1,985 | 2,670,700 | |
2024-08-23 | Nomura International plc | 781,700 | 0.82% | ▲ | 1,997 | 2,000 | 1,860 | 1,866 | 4,816,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241015 | 15:00 | G-タイミー | ストック・オプション発行に関するお知らせ |
20241009 | 15:00 | G-タイミー | よくある質問と回答 |
20240912 | 15:00 | G-タイミー | 2024年10月期 第3四半期決算短信〔日本基準〕(非連結) |
20240912 | 15:00 | G-タイミー | 2024年10月期 第3四半期決算説明資料 |
20240726 | 08:00 | G-タイミー | 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 |
20240726 | 08:00 | G-タイミー | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UBDX | 350 | 2024-09-06 15:04 | 株式会社タイミー | レオス・キャピタルワークス株式会社 | 大量保有報告書(特例対象株券等) |
S100UA07 | 350 | 2024-08-30 10:08 | 株式会社タイミー | 株式会社MIXI | 変更報告書 |
S100U58R | 350 | 2024-08-02 15:06 | 株式会社タイミー | Keyrock Capital Management Limited | 大量保有報告書 |
S100U5BM | 350 | 2024-08-02 13:35 | 株式会社タイミー | 株式会社Recolle | 大量保有報告書 |
S100U25W | 350 | 2024-08-02 10:40 | 株式会社タイミー | 株式会社MIXI | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
215A | 1 | 【タイミー】スキマ時間にすぐ働ける!900万人が利用している単発バイトアプリ | 2024-10-23 01:22:52 |
215A | 3 | ニュース|株式会社タイミー(Timee,Inc.) | 2024-06-27 01:35:21 |