| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240927 | 2,514 | 2,620 | 2,485 | 2,525 | 3,089,600 | 0 | 0% | % | 0% | -- | 109% | 109% | 109% | % | % |
| 20240930 | 2,425 | 2,640 | 2,403 | 2,640 | 617,900 | 115 | 105% | 109% | 20% | ▲ | 100% | 100% | 104% | 100% | 105% |
| 20241001 | 2,639 | 2,640 | 2,583 | 2,640 | 345,100 | 0 | 100% | 100% | 56% | -- | 96% | 100% | 104% | 100% | 105% |
| 20241002 | 2,636 | 2,706 | 2,450 | 2,530 | 386,800 | -110 | 96% | 96% | 112% | ▼ | 98% | 105% | 109% | 96% | 100% |
| 20241003 | 2,510 | 2,537 | 2,451 | 2,457 | 175,100 | -73 | 97% | 98% | 45% | ▼▼ | 106% | 106% | 110% | 93% | 100% |
| 20241004 | 2,480 | 2,640 | 2,455 | 2,640 | 402,500 | 183 | 107% | 106% | 230% | ▲ | 100% | 100% | 104% | 100% | 107% |
| 20241007 | 2,639 | 2,640 | 2,616 | 2,640 | 258,300 | 0 | 100% | 100% | 64% | -- | 97% | 100% | 104% | 100% | 107% |
| 20241008 | 2,640 | 2,685 | 2,560 | 2,568 | 94,900 | -72 | 97% | 97% | 37% | ▼ | 101% | 97% | 105% | 97% | 105% |
| 20241009 | 2,618 | 2,697 | 2,586 | 2,632 | 321,600 | 64 | 102% | 101% | 339% | ▲ | 100% | 97% | 104% | 100% | 107% |
| 20241010 | 2,639 | 2,640 | 2,607 | 2,640 | 90,900 | 8 | 100% | 100% | 28% | ▲▲ | 100% | 96% | 104% | 100% | 107% |
| 20241011 | 2,645 | 2,660 | 2,611 | 2,639 | 84,700 | -1 | 100% | 100% | 93% | ▼ | 94% | 98% | 104% | 100% | 107% |
| 20241015 | 2,670 | 2,700 | 2,483 | 2,500 | 355,100 | -139 | 95% | 94% | 419% | ▼▼ | 102% | 106% | 113% | 95% | 102% |
| 20241016 | 2,500 | 2,560 | 2,485 | 2,551 | 90,000 | 51 | 102% | 102% | 25% | ▲ | 95% | 103% | 111% | 97% | 104% |
| 20241017 | 2,551 | 2,555 | 2,419 | 2,427 | 88,500 | -124 | 95% | 95% | 98% | ▼ | 103% | 105% | 114% | 92% | 100% |
| 20241018 | 2,469 | 2,581 | 2,450 | 2,545 | 134,500 | 118 | 105% | 103% | 152% | ▲ | 103% | 101% | 111% | 96% | 105% |
| 20241021 | 2,549 | 2,635 | 2,549 | 2,625 | 53,700 | 80 | 103% | 103% | 40% | ▲▲ | 101% | 101% | 108% | 99% | 108% |
| 20241022 | 2,611 | 2,640 | 2,611 | 2,640 | 108,200 | 15 | 101% | 101% | 201% | ▲▲▲ | 97% | 104% | 107% | 100% | 109% |
| 20241023 | 2,630 | 2,639 | 2,535 | 2,548 | 54,500 | -92 | 97% | 97% | 50% | ▼ | 101% | 107% | 111% | 97% | 105% |
| 20241024 | 2,548 | 2,598 | 2,541 | 2,583 | 31,100 | 35 | 101% | 101% | 57% | ▲ | 99% | 107% | 110% | 98% | 106% |
| 20241025 | 2,566 | 2,568 | 2,474 | 2,542 | 67,200 | -41 | 98% | 99% | 216% | ▼ | 104% | 108% | 111% | 96% | 105% |
| 20241028 | 2,542 | 2,640 | 2,542 | 2,631 | 36,400 | 89 | 104% | 104% | 54% | ▲ | 104% | 103% | 107% | 100% | 108% |
| 20241029 | 2,640 | 2,771 | 2,612 | 2,739 | 314,000 | 108 | 104% | 104% | 863% | ▲▲ | 96% | 98% | 104% | 100% | 113% |
| 20241030 | 2,689 | 2,689 | 2,582 | 2,591 | 229,700 | -148 | 95% | 96% | 73% | ▼ | 105% | 101% | 108% | 95% | 107% |
| 20241031 | 2,601 | 2,739 | 2,583 | 2,739 | 179,900 | 148 | 106% | 105% | 78% | ▲ | 102% | 98% | 105% | 100% | 113% |
| 20241101 | 2,682 | 2,776 | 2,682 | 2,729 | 139,800 | -10 | 100% | 102% | 78% | ▼ | 95% | 96% | 101% | 100% | 112% |
| 20241105 | 2,779 | 2,780 | 2,628 | 2,631 | 131,600 | -98 | 96% | 95% | 94% | ▼▼ | 100% | 106% | 106% | 96% | 108% |
| 20241106 | 2,630 | 2,716 | 2,621 | 2,626 | 97,600 | -5 | 100% | 100% | 74% | ▼▼▼ | 100% | 107% | 101% | 96% | 108% |
| 20241107 | 2,649 | 2,688 | 2,624 | 2,639 | 71,000 | 13 | 100% | 100% | 73% | ▲ | 100% | 107% | 100% | 96% | 109% |
| 20241108 | 2,639 | 2,673 | 2,605 | 2,638 | 119,200 | -1 | 100% | 100% | 168% | ▼ | 101% | 100% | 99% | 96% | 109% |
| 20241111 | 2,652 | 2,699 | 2,620 | 2,677 | 127,900 | 39 | 101% | 101% | 107% | ▲ | 102% | 99% | 96% | 98% | 110% |
| 20241112 | 2,727 | 2,834 | 2,667 | 2,780 | 273,500 | 103 | 104% | 102% | 214% | ▲▲ | 101% | 100% | 94% | 100% | 115% |
| 20241113 | 2,797 | 2,850 | 2,664 | 2,826 | 493,500 | 46 | 102% | 101% | 180% | ▲▲▲ | 85% | 94% | 88% | 100% | 116% |
| 20241114 | 3,000 | 3,000 | 2,489 | 2,541 | 1,772,700 | -285 | 90% | 85% | 359% | ▼ | 104% | 110% | 104% | 90% | 105% |
| 20241115 | 2,542 | 2,664 | 2,529 | 2,640 | 626,700 | 99 | 104% | 104% | 35% | ▲ | 102% | 101% | 100% | 93% | 104% |
| 20241118 | 2,660 | 2,845 | 2,644 | 2,700 | 486,300 | 60 | 102% | 102% | 78% | ▲▲ | 104% | 96% | 99% | 96% | 106% |
| 20241119 | 2,690 | 2,811 | 2,632 | 2,810 | 407,500 | 110 | 104% | 104% | 84% | ▲▲▲ | 99% | 90% | 98% | 99% | 111% |
| 20241120 | 2,812 | 2,840 | 2,710 | 2,790 | 281,700 | -20 | 99% | 99% | 69% | ▼ | 95% | 88% | 98% | 99% | 110% |
| 20241121 | 2,829 | 2,840 | 2,675 | 2,683 | 280,700 | -107 | 96% | 95% | 100% | ▼▼ | 97% | 91% | 104% | 95% | 106% |
| 20241122 | 2,661 | 2,678 | 2,530 | 2,588 | 453,800 | -95 | 96% | 97% | 162% | ▼▼▼ | 98% | 94% | 108% | 92% | 102% |
| 20241125 | 2,580 | 2,640 | 2,516 | 2,520 | 299,800 | -68 | 97% | 98% | 66% | ▼▼▼▼ | 100% | 103% | 112% | 89% | 100% |
| 20241126 | 2,510 | 2,542 | 2,460 | 2,502 | 231,600 | -18 | 99% | 100% | 77% | ▼▼▼▼▼ | 92% | 105% | 112% | 89% | 100% |
| 20241127 | 2,502 | 2,503 | 2,289 | 2,307 | 614,500 | -195 | 92% | 92% | 265% | ▼▼▼▼▼▼ | 104% | 112% | 120% | 82% | 100% |
| 20241128 | 2,342 | 2,487 | 2,335 | 2,431 | 433,800 | 124 | 105% | 104% | 71% | ▲ | 101% | 107% | 116% | 86% | 105% |
| 20241129 | 2,411 | 2,510 | 2,395 | 2,425 | 162,500 | -6 | 100% | 101% | 37% | ▼ | 104% | 104% | 113% | 86% | 105% |
| 20241202 | 2,484 | 2,640 | 2,475 | 2,575 | 379,200 | 150 | 106% | 104% | 233% | ▲ | 101% | 98% | 108% | 91% | 112% |
| 20241203 | 2,600 | 2,655 | 2,577 | 2,631 | 329,400 | 56 | 102% | 101% | 87% | ▲▲ | 97% | 94% | 106% | 93% | 114% |
| 20241204 | 2,634 | 2,634 | 2,542 | 2,565 | 119,900 | -66 | 97% | 97% | 36% | ▼ | 101% | 97% | 109% | 91% | 111% |
| 20241205 | 2,569 | 2,638 | 2,565 | 2,584 | 131,700 | 19 | 101% | 101% | 110% | ▲ | 98% | 102% | 108% | 91% | 112% |
| 20241206 | 2,594 | 2,594 | 2,522 | 2,543 | 140,900 | -41 | 98% | 98% | 107% | ▼ | 99% | 106% | 0% | 90% | 110% |
| 20241209 | 2,520 | 2,550 | 2,483 | 2,484 | 132,800 | -59 | 98% | 99% | 94% | ▼▼ | 100% | 109% | 0% | 88% | 108% |
| 20241210 | 2,459 | 2,471 | 2,430 | 2,453 | 91,700 | -31 | 99% | 100% | 69% | ▼▼▼ | 103% | 114% | 0% | 87% | 106% |
| 20241211 | 2,429 | 2,531 | 2,415 | 2,498 | 89,000 | 45 | 102% | 103% | 97% | ▲ | 104% | 109% | 0% | 89% | 108% |
| 20241212 | 2,530 | 2,673 | 2,506 | 2,639 | 404,000 | 141 | 106% | 104% | 454% | ▲▲ | 101% | 104% | 0% | 94% | 114% |
| 20241213 | 2,640 | 2,680 | 2,579 | 2,673 | 241,300 | 34 | 101% | 101% | 60% | ▲▲▲ | 101% | 106% | 0% | 95% | 116% |
| 20241216 | 2,630 | 2,666 | 2,595 | 2,664 | 166,000 | -9 | 100% | 101% | 69% | ▼ | 103% | 105% | 0% | 95% | 115% |
| 20241217 | 2,677 | 2,834 | 2,669 | 2,760 | 423,600 | 96 | 104% | 103% | 255% | ▲ | 100% | 0% | 0% | 99% | 120% |
| 20241218 | 2,750 | 2,775 | 2,694 | 2,753 | 178,900 | -7 | 100% | 100% | 42% | ▼ | 99% | 0% | 0% | 100% | 119% |
| 20241219 | 2,679 | 2,722 | 2,626 | 2,647 | 249,800 | -106 | 96% | 99% | 140% | ▼▼ | 106% | 0% | 0% | 96% | 115% |
| 20241220 | 2,641 | 2,803 | 2,634 | 2,799 | 238,500 | 152 | 106% | 106% | 95% | ▲ | % | % | % | 100% | 121% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 12:00 | Ｇ－Ａｉロボティクス | 主要株主の異動に関するお知らせ |
| 20241113 | 16:00 | Ｇ－Ａｉロボティクス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241113 | 16:00 | Ｇ－Ａｉロボティクス | 2025年３月期 第２四半期決算説明資料 |
| 20240927 | 08:00 | Ｇ－Ａｉロボティクス | 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 |
| 20240927 | 08:00 | Ｇ－Ａｉロボティクス | 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 |
|---|---|---|---|---|---|
| S100UZAE | 350 | 2024-12-20 16:12 | Ａｉロボティクス株式会社 | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| S100UWNG | 350 | 2024-12-06 12:00 | Ａｉロボティクス株式会社 | ニッセイ・キャピタル株式会社 | 変更報告書（特例対象株券等） |
| S100UVX1 | 350 | 2024-12-05 10:24 | Ａｉロボティクス株式会社 | りそな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） |
| S100UUU4 | 350 | 2024-11-27 15:42 | Ａｉロボティクス株式会社 | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| S100UTHF | 350 | 2024-11-22 13:13 | Ａｉロボティクス株式会社 | ニッセイ・キャピタル株式会社 | 変更報告書（特例対象株券等） |
| S100UTP5 | 350 | 2024-11-21 16:08 | Ａｉロボティクス株式会社 | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| S100UNUN | 350 | 2024-11-14 16:20 | Aiロボティクス株式会社 | 日本ベンチャーキャピタル株式会社 | 変更報告書 |
| S100UR1O | 350 | 2024-11-13 16:47 | Ａｉロボティクス株式会社 | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| S100UMQH | 350 | 2024-11-06 12:48 | Ａｉロボティクス株式会社 | ニッセイ・キャピタル株式会社 | 変更報告書 |
| S100ULQE | 350 | 2024-10-30 15:06 | Aiロボティクス株式会社 | 龍川 誠 | 変更報告書 |
| S100UJ3E | 350 | 2024-10-21 15:07 | Aiロボティクス株式会社 | 日本ベンチャーキャピタル株式会社 | 変更報告書 |
| S100UI74 | 360 | 2024-10-10 10:56 | Aiロボティクス株式会社 | 日本ベンチャーキャピタル株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHSU | 360 | 2024-10-07 12:35 | Aiロボティクス株式会社 | 株式会社幻冬舎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHOV | 350 | 2024-10-04 15:37 | Ａｉロボティクス株式会社 | ＳＢＩインキュベーション株式会社 | 大量保有報告書 |
| S100UG1E | 350 | 2024-10-04 15:24 | Aiロボティクス株式会社 | 日本ベンチャーキャピタル株式会社 | 大量保有報告書 |
| S100UHEL | 350 | 2024-10-04 14:25 | Ａｉロボティクス株式会社 | ニッセイ・キャピタル株式会社 | 大量保有報告書 |
| S100UHB3 | 350 | 2024-10-04 11:13 | Aiロボティクス株式会社 | 株式会社幻冬舎 | 大量保有報告書 |
| S100UHKS | 350 | 2024-10-04 11:02 | Aiロボティクス株式会社 | 龍川 誠 | 変更報告書 |
| S100UH9Y | 350 | 2024-10-03 10:33 | Aiロボティクス株式会社 | 桑山 友美 | 大量保有報告書 |
| S100UH9R | 350 | 2024-10-03 10:26 | Aiロボティクス株式会社 | 桑山好美 | 大量保有報告書 |
| S100UH9K | 350 | 2024-10-03 10:21 | Aiロボティクス株式会社 | 龍川 誠 | 大量保有報告書 |
| S100UFNQ | 350 | 2024-09-27 15:30 | Aiロボティクス株式会社 | 株式会社ブランジスタ | 大量保有報告書 |