| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240821 | 1,673 | 1,838 | 1,560 | 1,601 | 6,378,000 | 0 | 0% | % | 0% | -- | 95% | 91% | 82% | % | % |
| 20240822 | 1,570 | 1,649 | 1,489 | 1,491 | 1,410,400 | -110 | 93% | 95% | 22% | ▼ | 96% | 98% | 89% | 93% | 100% |
| 20240823 | 1,461 | 1,480 | 1,405 | 1,408 | 413,700 | -83 | 94% | 96% | 29% | ▼▼ | 100% | 102% | 93% | 88% | 100% |
| 20240826 | 1,407 | 1,445 | 1,392 | 1,403 | 252,700 | -5 | 100% | 100% | 61% | ▼▼▼ | 99% | 97% | 93% | 88% | 100% |
| 20240827 | 1,449 | 1,659 | 1,425 | 1,433 | 1,701,100 | 30 | 102% | 99% | 673% | ▲ | 96% | 96% | 92% | 90% | 102% |
| 20240828 | 1,463 | 1,467 | 1,409 | 1,410 | 181,300 | -23 | 98% | 96% | 11% | ▼ | 103% | 101% | 97% | 88% | 100% |
| 20240829 | 1,390 | 1,439 | 1,355 | 1,430 | 129,800 | 20 | 101% | 103% | 72% | ▲ | 100% | 91% | 96% | 89% | 102% |
| 20240830 | 1,406 | 1,441 | 1,405 | 1,405 | 53,800 | -25 | 98% | 100% | 41% | ▼ | 98% | 90% | 95% | 88% | 100% |
| 20240902 | 1,424 | 1,424 | 1,375 | 1,397 | 53,700 | -8 | 99% | 98% | 100% | ▼▼ | 100% | 87% | 99% | 87% | 100% |
| 20240903 | 1,400 | 1,410 | 1,374 | 1,403 | 39,600 | 6 | 100% | 100% | 74% | ▲ | 94% | 91% | 106% | 88% | 100% |
| 20240904 | 1,360 | 1,388 | 1,280 | 1,280 | 103,000 | -123 | 91% | 94% | 260% | ▼ | 100% | 97% | 112% | 80% | 100% |
| 20240905 | 1,282 | 1,331 | 1,280 | 1,282 | 47,900 | 2 | 100% | 100% | 47% | ▲ | 95% | 97% | 111% | 80% | 100% |
| 20240906 | 1,293 | 1,293 | 1,217 | 1,224 | 62,300 | -58 | 95% | 95% | 130% | ▼ | 102% | 107% | 124% | 76% | 100% |
| 20240909 | 1,164 | 1,234 | 1,150 | 1,191 | 39,800 | -33 | 97% | 102% | 64% | ▼▼ | 93% | 94% | 108% | 74% | 100% |
| 20240910 | 1,329 | 1,329 | 1,224 | 1,238 | 81,200 | 47 | 104% | 93% | 204% | ▲ | 97% | 94% | 113% | 77% | 104% |
| 20240911 | 1,268 | 1,269 | 1,200 | 1,230 | 28,500 | -8 | 99% | 97% | 35% | ▼ | 101% | 100% | 116% | 77% | 103% |
| 20240912 | 1,237 | 1,260 | 1,227 | 1,250 | 16,400 | 20 | 102% | 101% | 58% | ▲ | 100% | 105% | 116% | 78% | 105% |
| 20240913 | 1,244 | 1,253 | 1,231 | 1,245 | 9,100 | -5 | 100% | 100% | 55% | ▼ | 96% | 105% | 116% | 78% | 105% |
| 20240917 | 1,245 | 1,245 | 1,193 | 1,195 | 17,300 | -50 | 96% | 96% | 190% | ▼▼ | 100% | 112% | 120% | 75% | 100% |
| 20240918 | 1,202 | 1,211 | 1,196 | 1,198 | 8,000 | 3 | 100% | 100% | 46% | ▲ | 103% | 112% | 119% | 75% | 101% |
| 20240919 | 1,203 | 1,234 | 1,203 | 1,234 | 9,200 | 36 | 103% | 103% | 115% | ▲▲ | 105% | 109% | 114% | 83% | 104% |
| 20240920 | 1,241 | 1,319 | 1,241 | 1,300 | 29,200 | 66 | 105% | 105% | 317% | ▲▲▲ | 99% | 100% | 105% | 91% | 109% |
| 20240924 | 1,330 | 1,347 | 1,311 | 1,313 | 22,800 | 13 | 101% | 99% | 78% | ▲▲▲▲ | 101% | 102% | 105% | 92% | 110% |
| 20240925 | 1,330 | 1,349 | 1,301 | 1,349 | 23,900 | 36 | 103% | 101% | 105% | ▲▲▲▲▲ | 100% | 103% | 97% | 94% | 113% |
| 20240926 | 1,350 | 1,374 | 1,335 | 1,350 | 21,400 | 1 | 100% | 100% | 90% | ▲▲▲▲▲▲ | 99% | 107% | 89% | 94% | 113% |
| 20240927 | 1,339 | 1,346 | 1,314 | 1,325 | 19,300 | -25 | 98% | 99% | 90% | ▼ | 100% | 111% | 90% | 93% | 111% |
| 20240930 | 1,295 | 1,324 | 1,270 | 1,295 | 20,900 | -30 | 98% | 100% | 108% | ▼▼ | 105% | 111% | 90% | 92% | 109% |
| 20241001 | 1,288 | 1,351 | 1,287 | 1,351 | 19,500 | 56 | 104% | 105% | 93% | ▲ | 103% | 105% | 85% | 96% | 113% |
| 20241002 | 1,350 | 1,439 | 1,325 | 1,388 | 41,700 | 37 | 103% | 103% | 214% | ▲▲ | 100% | 96% | 80% | 99% | 117% |
| 20241003 | 1,441 | 1,469 | 1,398 | 1,438 | 65,900 | 50 | 104% | 100% | 158% | ▲▲▲ | 99% | 96% | 80% | 100% | 121% |
| 20241004 | 1,443 | 1,443 | 1,386 | 1,427 | 32,600 | -11 | 99% | 99% | 49% | ▼ | 98% | 90% | 77% | 99% | 120% |
| 20241007 | 1,449 | 1,449 | 1,401 | 1,415 | 28,800 | -12 | 99% | 98% | 88% | ▼▼ | 97% | 85% | 0% | 98% | 119% |
| 20241008 | 1,405 | 1,423 | 1,330 | 1,365 | 39,800 | -50 | 96% | 97% | 138% | ▼▼▼ | 101% | 85% | 0% | 95% | 115% |
| 20241009 | 1,375 | 1,395 | 1,343 | 1,390 | 18,000 | 25 | 102% | 101% | 45% | ▲ | 94% | 82% | 0% | 97% | 116% |
| 20241010 | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | -79 | 94% | 94% | 1314% | ▼ | 94% | 90% | 0% | 91% | 110% |
| 20241011 | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 | -120 | 91% | 94% | 44% | ▼▼ | 95% | 95% | 0% | 83% | 100% |
| 20241015 | 1,217 | 1,217 | 1,155 | 1,162 | 36,500 | -29 | 98% | 95% | 35% | ▼▼▼ | 100% | 100% | 0% | 81% | 100% |
| 20241016 | 1,151 | 1,165 | 1,131 | 1,151 | 22,900 | -11 | 99% | 100% | 63% | ▼▼▼▼ | 99% | 97% | 0% | 80% | 100% |
| 20241017 | 1,152 | 1,152 | 1,080 | 1,140 | 57,600 | -11 | 99% | 99% | 252% | ▼▼▼▼▼ | 99% | 0% | 0% | 79% | 100% |
| 20241018 | 1,139 | 1,143 | 1,090 | 1,123 | 35,700 | -17 | 99% | 99% | 62% | ▼▼▼▼▼▼ | 103% | 0% | 0% | 78% | 100% |
| 20241021 | 1,125 | 1,155 | 1,125 | 1,154 | 23,000 | 31 | 103% | 103% | 64% | ▲ | 95% | 0% | 0% | 80% | 103% |
| 20241022 | 1,169 | 1,187 | 1,115 | 1,115 | 21,100 | -39 | 97% | 95% | 92% | ▼ | % | % | % | 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 | 249,800 | 0 | 120,700 | 0 | 129,100 |
| 2024-10-11 | 0 | 264,400 | 0 | 126,700 | 0 | 137,700 |
| 2024-10-04 | 0 | 240,800 | 0 | 106,100 | 0 | 134,700 |
| 2024-09-27 | 0 | 229,000 | 0 | 98,900 | 0 | 130,100 |
| 2024-09-20 | 0 | 231,000 | 0 | 102,500 | 0 | 128,500 |
| 2024-09-13 | 0 | 233,700 | 0 | 102,900 | 0 | 130,800 |
| 2024-09-06 | 0 | 241,100 | 0 | 106,500 | 0 | 134,600 |
| 2024-08-30 | 0 | 272,700 | 0 | 111,600 | 0 | 161,100 |
| 2024-08-23 | 0 | 267,700 | 0 | 133,000 | 0 | 134,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 34,900 | 1.52% | ▼ | -2,500 | 1,139 | 1,143 | 1,090 | 1,123 | 35,700 |
| 2024-10-17 | UBS AG | 11,100 | 0.48% | ▼ | -500 | 1,152 | 1,152 | 1,080 | 1,140 | 57,600 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 37,400 | 1.63% | ▼ | -7,000 | 1,152 | 1,152 | 1,080 | 1,140 | 57,600 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 44,400 | 1.94% | ▼ | -1,500 | 1,151 | 1,165 | 1,131 | 1,151 | 22,900 |
| 2024-10-15 | UBS AG | 11,600 | 0.50% | ▲ | 200 | 1,217 | 1,217 | 1,155 | 1,162 | 36,500 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 45,900 | 2.00% | ▲ | 900 | 1,217 | 1,217 | 1,155 | 1,162 | 36,500 |
| 2024-10-11 | Barclays Capital Securities Ltd | 19,100 | 0.83% | ▲ | 4,300 | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 |
| 2024-10-11 | UBS AG | 11,400 | 0.49% | ▼ | -100 | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 45,000 | 1.96% | ▼ | -10,000 | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 |
| 2024-10-10 | Barclays Capital Securities Ltd | 14,800 | 0.64% | ▲ | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | |
| 2024-10-10 | UBS AG | 11,500 | 0.50% | ▲ | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 55,000 | 2.40% | ▲ | 1,500 | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 53,500 | 2.34% | ▲ | 2,400 | 1,405 | 1,423 | 1,330 | 1,365 | 39,800 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 51,100 | 2.23% | ▲ | 5,000 | 1,449 | 1,449 | 1,401 | 1,415 | 28,800 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 46,100 | 2.01% | ▲ | 2,500 | 1,443 | 1,443 | 1,386 | 1,427 | 32,600 |
| 2024-10-04 | MERRILL LYNCH INTERNATIONAL | 23,200 | 1.01% | ▲ | 500 | 1,443 | 1,443 | 1,386 | 1,427 | 32,600 |
| 2024-10-03 | MERRILL LYNCH INTERNATIONAL | 22,700 | 0.99% | ▼ | -200 | 1,441 | 1,469 | 1,398 | 1,438 | 65,900 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 43,600 | 1.90% | ▲ | 2,700 | 1,350 | 1,439 | 1,325 | 1,388 | 41,700 |
| 2024-10-02 | MERRILL LYNCH INTERNATIONAL | 22,900 | 1.00% | ▼ | -300 | 1,350 | 1,439 | 1,325 | 1,388 | 41,700 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 40,900 | 1.78% | ▼ | -1,400 | 1,295 | 1,324 | 1,270 | 1,295 | 20,900 |
| 2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 42,300 | 1.85% | ▼ | -1,400 | 1,330 | 1,349 | 1,301 | 1,349 | 23,900 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 43,700 | 1.98% | ▲ | 2,700 | 1,330 | 1,347 | 1,311 | 1,313 | 22,800 |
| 2024-09-24 | MERRILL LYNCH INTERNATIONAL | 23,200 | 1.01% | ▼ | 0 | 1,330 | 1,347 | 1,311 | 1,313 | 22,800 |
| 2024-09-20 | MERRILL LYNCH INTERNATIONAL | 23,200 | 1.05% | ▲ | 600 | 1,241 | 1,319 | 1,241 | 1,300 | 29,200 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 41,000 | 1.85% | ▼ | -2,300 | 1,241 | 1,319 | 1,241 | 1,300 | 29,200 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 43,300 | 1.96% | ▼ | -2,000 | 1,203 | 1,234 | 1,203 | 1,234 | 9,200 |
| 2024-09-12 | MERRILL LYNCH INTERNATIONAL | 22,600 | 1.02% | ▲ | 600 | 1,237 | 1,260 | 1,227 | 1,250 | 16,400 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 45,300 | 2.05% | ▲ | 2,100 | 1,268 | 1,269 | 1,200 | 1,230 | 28,500 |
| 2024-09-10 | MERRILL LYNCH INTERNATIONAL | 22,000 | 0.99% | ▲ | 2,300 | 1,329 | 1,329 | 1,224 | 1,238 | 81,200 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 43,200 | 1.95% | ▲ | 1,700 | 1,329 | 1,329 | 1,224 | 1,238 | 81,200 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 41,500 | 1.88% | ▼ | -900 | 1,164 | 1,234 | 1,150 | 1,191 | 39,800 |
| 2024-09-06 | MERRILL LYNCH INTERNATIONAL | 19,700 | 0.89% | ▼ | -200 | 1,293 | 1,293 | 1,217 | 1,224 | 62,300 |
| 2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 42,400 | 1.92% | ▼ | -2,600 | 1,293 | 1,293 | 1,217 | 1,224 | 62,300 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 45,000 | 2.04% | ▼ | 1,360 | 1,388 | 1,280 | 1,280 | 103,000 | |
| 2024-08-29 | MERRILL LYNCH INTERNATIONAL | 19,900 | 0.90% | ▲ | 1,390 | 1,439 | 1,355 | 1,430 | 129,800 | |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 32,600 | 1.47% | ▲ | 15,300 | 1,407 | 1,445 | 1,392 | 1,403 | 252,700 |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 17,300 | 0.78% | ▲ | 1,461 | 1,480 | 1,405 | 1,408 | 413,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | Ｇ－オプロ | 2024年11月期 第３四半期決算説明資料 |
| 20241010 | 14:00 | Ｇ－オプロ | 2024年11月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240918 | 16:30 | Ｇ－オプロ | 第三者割当増資の結果に関するお知らせ |
| 20240821 | 08:00 | Ｇ－オプロ | 事業計画及び成長可能性に関する事項について |
| 20240821 | 08:00 | Ｇ－オプロ | 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 |
| 20240821 | 08:00 | Ｇ－オプロ | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEM6 | 350 | 2024-09-24 15:32 | 株式会社オプロ | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UAIN | 360 | 2024-08-28 14:07 | 株式会社オプロ | 株式会社たいかも | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA8V | 350 | 2024-08-27 14:15 | 株式会社オプロ | 株式会社たいかも | 大量保有報告書 |
| S100UA8U | 350 | 2024-08-27 14:12 | 株式会社オプロ | 安川 貴英 | 大量保有報告書 |
| S100UA8S | 350 | 2024-08-27 14:08 | 株式会社オプロ | 里見 一典 | 大量保有報告書 |