| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240730 | 1,548 | 1,709 | 1,415 | 1,580 | 5,322,400 | 0 | 0% | % | 0% | -- | 89% | 68% | 102% | % | % |
| 20240731 | 1,700 | 1,770 | 1,500 | 1,515 | 3,830,700 | -65 | 96% | 89% | 72% | ▼ | 93% | 80% | 117% | 96% | 100% |
| 20240801 | 1,482 | 1,497 | 1,285 | 1,385 | 627,500 | -130 | 91% | 93% | 16% | ▼▼ | 100% | 106% | 144% | 88% | 100% |
| 20240802 | 1,205 | 1,288 | 1,171 | 1,201 | 457,600 | -184 | 87% | 100% | 73% | ▼▼▼ | 87% | 111% | 151% | 76% | 100% |
| 20240805 | 1,150 | 1,165 | 901 | 1,004 | 345,700 | -197 | 84% | 87% | 76% | ▼▼▼▼ | 105% | 122% | 159% | 64% | 100% |
| 20240806 | 1,094 | 1,210 | 1,034 | 1,150 | 239,200 | 146 | 115% | 105% | 69% | ▲ | 106% | 146% | 155% | 73% | 115% |
| 20240807 | 1,120 | 1,255 | 1,102 | 1,182 | 119,700 | 32 | 103% | 106% | 50% | ▲▲ | 106% | 136% | 144% | 75% | 118% |
| 20240808 | 1,206 | 1,278 | 1,131 | 1,278 | 107,200 | 96 | 108% | 106% | 90% | ▲▲▲ | 95% | 119% | 133% | 81% | 127% |
| 20240809 | 1,308 | 1,379 | 1,191 | 1,244 | 119,600 | -34 | 97% | 95% | 112% | ▼ | 102% | 129% | 133% | 79% | 124% |
| 20240813 | 1,313 | 1,437 | 1,256 | 1,336 | 178,700 | 92 | 107% | 102% | 149% | ▲ | 116% | 120% | 123% | 85% | 133% |
| 20240814 | 1,414 | 1,636 | 1,311 | 1,636 | 587,500 | 300 | 122% | 116% | 329% | ▲▲ | 92% | 97% | 101% | 100% | 163% |
| 20240815 | 1,676 | 1,700 | 1,491 | 1,550 | 428,200 | -86 | 95% | 92% | 73% | ▼ | 96% | 104% | 102% | 95% | 154% |
| 20240816 | 1,610 | 1,636 | 1,519 | 1,549 | 166,000 | -1 | 100% | 96% | 39% | ▼▼ | 104% | 103% | 95% | 95% | 154% |
| 20240819 | 1,629 | 1,755 | 1,622 | 1,691 | 996,400 | 142 | 109% | 104% | 600% | ▲ | 92% | 99% | 85% | 100% | 168% |
| 20240820 | 1,720 | 1,748 | 1,565 | 1,590 | 473,600 | -101 | 94% | 92% | 48% | ▼ | 101% | 109% | 88% | 94% | 158% |
| 20240821 | 1,602 | 1,743 | 1,506 | 1,620 | 1,201,800 | 30 | 102% | 101% | 254% | ▲ | 103% | 107% | 93% | 96% | 161% |
| 20240822 | 1,620 | 1,701 | 1,575 | 1,671 | 706,200 | 51 | 103% | 103% | 59% | ▲▲ | 96% | 103% | 89% | 99% | 166% |
| 20240823 | 1,693 | 1,753 | 1,602 | 1,621 | 1,311,100 | -50 | 97% | 96% | 186% | ▼ | 98% | 98% | 93% | 96% | 161% |
| 20240826 | 1,734 | 1,748 | 1,652 | 1,702 | 1,266,500 | 81 | 105% | 98% | 97% | ▲ | 105% | 99% | 97% | 100% | 170% |
| 20240827 | 1,662 | 1,743 | 1,632 | 1,740 | 814,800 | 38 | 102% | 105% | 64% | ▲▲ | 100% | 89% | 100% | 100% | 173% |
| 20240828 | 1,737 | 1,744 | 1,705 | 1,739 | 578,400 | -1 | 100% | 100% | 71% | ▼ | 99% | 85% | 101% | 100% | 173% |
| 20240829 | 1,715 | 1,741 | 1,680 | 1,701 | 513,500 | -38 | 98% | 99% | 89% | ▼▼ | 95% | 82% | 101% | 98% | 169% |
| 20240830 | 1,716 | 1,735 | 1,620 | 1,638 | 513,800 | -63 | 96% | 95% | 100% | ▼▼▼ | 96% | 88% | 108% | 94% | 163% |
| 20240902 | 1,614 | 1,616 | 1,531 | 1,554 | 405,200 | -84 | 95% | 96% | 79% | ▼▼▼▼ | 95% | 91% | 113% | 89% | 155% |
| 20240903 | 1,535 | 1,540 | 1,429 | 1,457 | 432,000 | -97 | 94% | 95% | 107% | ▼▼▼▼▼ | 101% | 101% | 127% | 84% | 127% |
| 20240904 | 1,382 | 1,447 | 1,343 | 1,401 | 272,400 | -56 | 96% | 101% | 63% | ▼▼▼▼▼▼ | 101% | 100% | 125% | 81% | 119% |
| 20240905 | 1,405 | 1,458 | 1,384 | 1,415 | 130,600 | 14 | 101% | 101% | 48% | ▲ | 94% | 99% | 124% | 81% | 114% |
| 20240906 | 1,418 | 1,441 | 1,305 | 1,340 | 184,900 | -75 | 95% | 94% | 142% | ▼ | 112% | 112% | 141% | 77% | 108% |
| 20240909 | 1,250 | 1,413 | 1,250 | 1,398 | 126,400 | 58 | 104% | 112% | 68% | ▲ | 99% | 97% | 126% | 80% | 105% |
| 20240910 | 1,400 | 1,400 | 1,330 | 1,382 | 102,900 | -16 | 99% | 99% | 81% | ▼ | 100% | 99% | 125% | 79% | 103% |
| 20240911 | 1,408 | 1,490 | 1,344 | 1,403 | 186,200 | 21 | 102% | 100% | 181% | ▲ | 96% | 104% | 121% | 81% | 105% |
| 20240912 | 1,450 | 1,465 | 1,352 | 1,395 | 150,400 | -8 | 99% | 96% | 81% | ▼ | 99% | 110% | 128% | 80% | 104% |
| 20240913 | 1,371 | 1,379 | 1,316 | 1,360 | 129,300 | -35 | 97% | 99% | 86% | ▼▼ | 100% | 120% | 131% | 78% | 101% |
| 20240917 | 1,345 | 1,372 | 1,278 | 1,340 | 150,600 | -20 | 99% | 100% | 116% | ▼▼▼ | 102% | 118% | 128% | 77% | 100% |
| 20240918 | 1,370 | 1,422 | 1,353 | 1,395 | 139,000 | 55 | 104% | 102% | 92% | ▲ | 107% | 123% | 118% | 80% | 104% |
| 20240919 | 1,411 | 1,537 | 1,401 | 1,514 | 387,900 | 119 | 109% | 107% | 279% | ▲▲ | 98% | 113% | 105% | 87% | 113% |
| 20240920 | 1,544 | 1,545 | 1,470 | 1,512 | 159,200 | -2 | 100% | 98% | 41% | ▼ | 103% | 112% | 102% | 87% | 113% |
| 20240924 | 1,559 | 1,672 | 1,540 | 1,611 | 403,200 | 99 | 107% | 103% | 253% | ▲ | 98% | 100% | 93% | 93% | 120% |
| 20240925 | 1,649 | 1,649 | 1,592 | 1,612 | 139,100 | 1 | 100% | 98% | 34% | ▲▲ | 107% | 102% | 95% | 93% | 120% |
| 20240926 | 1,615 | 1,743 | 1,602 | 1,735 | 571,000 | 123 | 108% | 107% | 410% | ▲▲▲ | 100% | 101% | 88% | 100% | 129% |
| 20240927 | 1,739 | 1,785 | 1,693 | 1,739 | 1,374,200 | 4 | 100% | 100% | 241% | ▲▲▲▲ | 94% | 104% | 91% | 100% | 130% |
| 20240930 | 1,694 | 1,750 | 1,466 | 1,585 | 1,103,100 | -154 | 91% | 94% | 80% | ▼ | 102% | 103% | 94% | 91% | 118% |
| 20241001 | 1,610 | 1,733 | 1,584 | 1,643 | 513,800 | 58 | 104% | 102% | 47% | ▲ | 93% | 92% | 86% | 94% | 123% |
| 20241002 | 1,755 | 1,777 | 1,598 | 1,626 | 3,863,400 | -17 | 99% | 93% | 752% | ▼ | 105% | 94% | 88% | 94% | 121% |
| 20241003 | 1,680 | 1,820 | 1,579 | 1,758 | 3,756,600 | 132 | 108% | 105% | 97% | ▲ | 89% | 81% | 73% | 100% | 131% |
| 20241004 | 1,867 | 1,878 | 1,637 | 1,660 | 8,640,700 | -98 | 94% | 89% | 230% | ▼ | 95% | 87% | 80% | 94% | 124% |
| 20241007 | 1,700 | 1,719 | 1,590 | 1,615 | 1,920,000 | -45 | 97% | 95% | 22% | ▼▼ | 101% | 98% | 0% | 92% | 121% |
| 20241008 | 1,576 | 1,611 | 1,522 | 1,584 | 1,120,800 | -31 | 98% | 101% | 58% | ▼▼▼ | 94% | 96% | 0% | 90% | 118% |
| 20241009 | 1,607 | 1,607 | 1,500 | 1,515 | 769,500 | -69 | 96% | 94% | 69% | ▼▼▼▼ | 98% | 100% | 0% | 86% | 113% |
| 20241010 | 1,510 | 1,524 | 1,475 | 1,476 | 443,800 | -39 | 97% | 98% | 58% | ▼▼▼▼▼ | 97% | 103% | 0% | 84% | 110% |
| 20241011 | 1,476 | 1,477 | 1,417 | 1,438 | 463,100 | -38 | 97% | 97% | 104% | ▼▼▼▼▼▼ | 103% | 99% | 0% | 82% | 107% |
| 20241015 | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 | 101 | 107% | 103% | 285% | ▲ | 96% | 90% | 0% | 88% | 115% |
| 20241016 | 1,522 | 1,522 | 1,456 | 1,464 | 468,000 | -75 | 95% | 96% | 35% | ▼ | 95% | 85% | 0% | 83% | 109% |
| 20241017 | 1,597 | 1,597 | 1,485 | 1,515 | 1,802,700 | 51 | 103% | 95% | 385% | ▲ | 99% | 0% | 0% | 86% | 109% |
| 20241018 | 1,501 | 1,573 | 1,469 | 1,480 | 867,800 | -35 | 98% | 99% | 48% | ▼ | 93% | 0% | 0% | 84% | 103% |
| 20241021 | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 | -122 | 92% | 93% | 119% | ▼▼ | 101% | 0% | 0% | 77% | 100% |
| 20241022 | 1,348 | 1,374 | 1,319 | 1,364 | 423,400 | 6 | 100% | 101% | 41% | ▲ | % | % | % | 78% | 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 | 0 | 1,809,900 | 0 | 670,000 | 0 | 1,139,900 |
| 2024-10-11 | 200 | 1,614,400 | 200 | 613,800 | 0 | 1,000,600 |
| 2024-10-04 | 1,100 | 1,709,400 | 1,100 | 653,000 | 0 | 1,056,400 |
| 2024-09-27 | 0 | 894,000 | 0 | 509,300 | 0 | 384,700 |
| 2024-09-20 | 0 | 869,900 | 0 | 524,100 | 0 | 345,800 |
| 2024-09-13 | 0 | 818,100 | 0 | 513,500 | 0 | 304,600 |
| 2024-09-06 | 0 | 810,600 | 0 | 507,700 | 0 | 302,900 |
| 2024-08-30 | 200 | 945,800 | 200 | 617,800 | 0 | 328,000 |
| 2024-08-23 | 200 | 851,900 | 200 | 589,400 | 0 | 262,500 |
| 2024-08-16 | 0 | 617,100 | 0 | 435,400 | 0 | 181,700 |
| 2024-08-09 | 0 | 488,000 | 0 | 367,400 | 0 | 120,600 |
| 2024-08-02 | 0 | 564,400 | 0 | 424,900 | 0 | 139,500 |
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 | 297,200 | 1.33% | ▲ | 15,200 | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 |
| 2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 282,000 | 1.26% | ▲ | 41,500 | 1,501 | 1,573 | 1,469 | 1,480 | 867,800 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 240,500 | 1.08% | ▲ | 82,600 | 1,597 | 1,597 | 1,485 | 1,515 | 1,802,700 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 157,900 | 0.71% | ▲ | 12,700 | 1,522 | 1,522 | 1,456 | 1,464 | 468,000 |
| 2024-10-15 | Barclays Capital Securities Ltd | 135,600 | 0.61% | ▲ | 4,800 | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 145,200 | 0.65% | ▲ | 18,100 | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 |
| 2024-10-11 | Barclays Capital Securities Ltd | 130,800 | 0.58% | ▼ | -20,600 | 1,476 | 1,477 | 1,417 | 1,438 | 463,100 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 127,100 | 0.57% | ▼ | -9,200 | 1,607 | 1,607 | 1,500 | 1,515 | 769,500 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 136,300 | 0.61% | ▲ | 1,700 | 1,719 | 1,590 | 1,615 | 1,920,000 | |
| 2024-10-04 | Barclays Capital Securities Ltd | 151,400 | 0.68% | ▲ | 1,867 | 1,878 | 1,637 | 1,660 | 8,640,700 | |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 139,000 | 0.63% | ▼ | -53,500 | 1,734 | 1,748 | 1,652 | 1,702 | 1,266,500 |
| 2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 192,500 | 0.87% | ▲ | 41,000 | 1,620 | 1,701 | 1,575 | 1,671 | 706,200 |
| 2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 151,500 | 0.68% | ▲ | 1,602 | 1,743 | 1,506 | 1,620 | 1,201,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:30 | Ｇ－ハートシード | 2024年10月期業績予想の修正に関するお知らせ |
| 20241001 | 15:30 | Ｇ－ハートシード | HS-001のLAPiS試験高用量群１例目投与に関する安全性評価委員会レビュー完了のお知らせ |
| 20240912 | 15:00 | Ｇ－ハートシード | 2024年10月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240823 | 15:40 | Ｇ－ハートシード | 第三者割当増資の結果に関するお知らせ |
| 20240730 | 08:00 | Ｇ－ハートシード | 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 |
| 20240730 | 08:00 | Ｇ－ハートシード | 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 |
|---|---|---|---|---|---|
| S100UIV4 | 350 | 2024-10-11 15:23 | Heartseed株式会社 | Ａｎｇｅｌ Ｂｒｉｄｇｅ Ｄｅａｌ―ｂｙ―Ｄｅａｌ Ｆｕｎｄ５号株式会社 | 変更報告書 |
| S100UI0A | 350 | 2024-10-10 15:11 | Heartseed株式会社 | Ａｎｇｅｌ Ｂｒｉｄｇｅ Ｄｅａｌ―ｂｙ―Ｄｅａｌ Ｆｕｎｄ５号株式会社 | 変更報告書 |
| S100UGU8 | 350 | 2024-10-04 15:23 | Heartseed株式会社 | Ａｎｇｅｌ Ｂｒｉｄｇｅ Ｄｅａｌ―ｂｙ―Ｄｅａｌ Ｆｕｎｄ５号株式会社 | 変更報告書 |
| S100U5ZA | 350 | 2024-08-06 15:18 | Ｈｅａｒｔｓｅｅｄ株式会社 | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| S100U57X | 350 | 2024-08-01 16:26 | Ｈｅａｒｔｓｅｅｄ株式会社 | 秋山 琢己 | 大量保有報告書 |
| S100U57V | 350 | 2024-08-01 16:23 | Ｈｅａｒｔｓｅｅｄ株式会社 | 古川 俊治 | 大量保有報告書 |
| S100U57R | 350 | 2024-08-01 16:20 | Ｈｅａｒｔｓｅｅｄ株式会社 | Ａｎｇｅｌ Ｂｒｉｄｇｅ Ｄｅａｌ―ｂｙ―Ｄｅａｌ Ｆｕｎｄ５号株式会社 | 大量保有報告書 |
| S100U57J | 350 | 2024-08-01 16:16 | Ｈｅａｒｔｓｅｅｄ株式会社 | 福田 惠一 | 大量保有報告書 |