| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240926 | 1,841 | 2,045 | 1,806 | 1,916 | 3,603,100 | 0 | 0% | % | 0% | -- | 99% | 107% | 143% | % | % |
| 20240927 | 1,956 | 2,097 | 1,840 | 1,942 | 2,251,100 | 26 | 101% | 99% | 62% | ▲ | 105% | 112% | 149% | 100% | 101% |
| 20240930 | 1,880 | 1,991 | 1,821 | 1,983 | 254,700 | 41 | 102% | 105% | 11% | ▲▲ | 98% | 106% | 146% | 100% | 103% |
| 20241001 | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 | -100 | 95% | 98% | 85% | ▼ | 99% | 112% | 152% | 95% | 100% |
| 20241002 | 1,843 | 1,878 | 1,808 | 1,830 | 189,300 | -53 | 97% | 99% | 88% | ▼▼ | 111% | 111% | 147% | 92% | 100% |
| 20241003 | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 | 272 | 115% | 111% | 288% | ▲ | 89% | 94% | 125% | 100% | 115% |
| 20241004 | 2,248 | 2,290 | 1,981 | 1,999 | 548,600 | -103 | 95% | 89% | 101% | ▼ | 97% | 102% | 134% | 95% | 109% |
| 20241007 | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 | 24 | 101% | 97% | 25% | ▲ | 103% | 108% | 0% | 96% | 111% |
| 20241008 | 2,000 | 2,090 | 1,999 | 2,069 | 62,400 | 46 | 102% | 103% | 45% | ▲▲ | 102% | 109% | 0% | 98% | 113% |
| 20241009 | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 | 35 | 102% | 102% | 122% | ▲▲▲ | 100% | 115% | 0% | 100% | 115% |
| 20241010 | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | 16 | 101% | 100% | 116% | ▲▲▲▲ | 100% | 120% | 0% | 100% | 116% |
| 20241011 | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 | -24 | 99% | 100% | 73% | ▼ | 102% | 127% | 0% | 99% | 115% |
| 20241015 | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 | 67 | 103% | 102% | 196% | ▲ | 108% | 134% | 0% | 100% | 118% |
| 20241016 | 2,094 | 2,415 | 2,066 | 2,253 | 583,600 | 90 | 104% | 108% | 462% | ▲▲ | 107% | 123% | 0% | 100% | 123% |
| 20241017 | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 | 186 | 108% | 107% | 81% | ▲▲▲ | 103% | 0% | 0% | 100% | 133% |
| 20241018 | 2,435 | 2,572 | 2,376 | 2,511 | 493,500 | 72 | 103% | 103% | 105% | ▲▲▲▲ | 107% | 0% | 0% | 100% | 137% |
| 20241021 | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 | 185 | 107% | 107% | 70% | ▲▲▲▲▲ | 104% | 0% | 0% | 100% | 147% |
| 20241022 | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 | 105 | 104% | 104% | 126% | ▲▲▲▲▲▲ | % | % | % | 100% | 153% |
信用取引情報
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 | 72,500 | 2.27% | ▼ | -700 | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 |
| 2024-10-18 | 野村證券株式会社 | 0 | 0.00% | ▼ | -110,800 | 2,435 | 2,572 | 2,376 | 2,511 | 493,500 |
| 2024-10-17 | UBS AG | 17,000 | 0.53% | ▲ | 4,500 | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 |
| 2024-10-17 | Nomura International plc | 39,300 | 1.23% | ▲ | 10,900 | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 73,200 | 2.30% | ▼ | -6,100 | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 |
| 2024-10-16 | Nomura International plc | 28,400 | 0.89% | ▲ | 9,600 | 2,094 | 2,415 | 2,066 | 2,253 | 583,600 |
| 2024-10-15 | Nomura International plc | 18,800 | 0.59% | ▼ | -6,500 | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 |
| 2024-10-15 | UBS AG | 12,500 | 0.39% | ▼ | -4,500 | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 79,300 | 2.49% | ▼ | -200 | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 |
| 2024-10-11 | Nomura International plc | 25,300 | 0.79% | ▲ | 7,100 | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 79,500 | 2.50% | ▲ | 1,300 | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 |
| 2024-10-10 | Nomura International plc | 18,200 | 0.57% | ▲ | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | |
| 2024-10-10 | UBS AG | 17,000 | 0.53% | ▲ | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | |
| 2024-10-09 | Nomura International plc | 12,900 | 0.40% | ▼ | -3,900 | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 78,200 | 2.45% | ▼ | -7,100 | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 |
| 2024-10-07 | Nomura International plc | 16,800 | 0.52% | ▲ | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 | |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 85,300 | 2.68% | ▲ | 11,100 | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 74,200 | 2.33% | ▲ | 1,700 | 2,248 | 2,290 | 1,981 | 1,999 | 548,600 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,500 | 0.23% | ▼ | 200 | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 72,500 | 2.27% | ▲ | 23,400 | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 49,100 | 1.54% | ▲ | 17,200 | 1,843 | 1,878 | 1,808 | 1,830 | 189,300 |
| 2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 31,900 | 1.00% | ▲ | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 | |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,300 | 1.64% | ▲ | 1,200 | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,100 | 1.37% | ▲ | 2,300 | 1,880 | 1,991 | 1,821 | 1,983 | 254,700 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,800 | 0.85% | ▲ | 1,956 | 2,097 | 1,840 | 1,942 | 2,251,100 | |
| 2024-09-26 | 野村證券株式会社 | 110,800 | 3.48% | ▲ | 1,841 | 2,045 | 1,806 | 1,916 | 3,603,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 17:00 | Ｇ－グロースエクスパ | 第三者割当増資の結果に関するお知らせ |
| 20241015 | 15:00 | Ｇ－グロースエクスパ | 2024年８月期決算短信〔日本基準〕(連結) |
| 20240926 | 08:00 | Ｇ－グロースエクスパ | 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 |
| 20240926 | 08:00 | Ｇ－グロースエクスパ | 事業計画及び成長可能性に関する事項について |