| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241029 | 2,285 | 2,635 | 2,180 | 2,510 | 1,660,200 | 0 | 0% | % | 0% | -- | 119% | 243% | 155% | % | % |
| 20241030 | 2,519 | 3,010 | 2,338 | 3,010 | 525,000 | 500 | 120% | 119% | 32% | ▲ | 115% | 221% | 107% | 100% | 120% |
| 20241031 | 3,215 | 3,710 | 3,160 | 3,710 | 605,700 | 700 | 123% | 115% | 115% | ▲▲ | 107% | 172% | 83% | 100% | 148% |
| 20241101 | 4,130 | 4,410 | 3,795 | 4,410 | 523,700 | 700 | 119% | 107% | 86% | ▲▲▲ | 100% | 110% | 68% | 100% | 176% |
| 20241105 | 5,090 | 5,110 | 4,970 | 5,110 | 43,600 | 700 | 116% | 100% | 8% | ▲▲▲▲ | 109% | 82% | 61% | 100% | 204% |
| 20241106 | 5,610 | 6,110 | 5,320 | 6,110 | 143,900 | 1,000 | 120% | 109% | 330% | ▲▲▲▲▲ | 101% | 66% | 49% | 100% | 243% |
| 20241107 | 7,010 | 7,110 | 7,010 | 7,110 | 25,600 | 1,000 | 116% | 101% | 18% | ▲▲▲▲▲▲ | 69% | 56% | 40% | 100% | 283% |
| 20241108 | 8,160 | 8,460 | 5,610 | 5,610 | 608,000 | -1,500 | 79% | 69% | 2375% | ▼ | 84% | 71% | 59% | 79% | 224% |
| 20241111 | 5,510 | 6,250 | 4,610 | 4,610 | 470,600 | -1,000 | 82% | 84% | 77% | ▼▼ | 86% | 75% | 70% | 65% | 184% |
| 20241112 | 4,540 | 4,720 | 3,910 | 3,910 | 376,000 | -700 | 85% | 86% | 80% | ▼▼▼ | 119% | 88% | 82% | 55% | 156% |
| 20241113 | 3,870 | 4,610 | 3,820 | 4,610 | 779,000 | 700 | 118% | 119% | 207% | ▲ | 83% | 70% | 67% | 65% | 184% |
| 20241114 | 4,735 | 4,750 | 3,910 | 3,910 | 433,900 | -700 | 85% | 83% | 56% | ▼ | 79% | 80% | 69% | 55% | 156% |
| 20241115 | 4,300 | 4,440 | 3,305 | 3,400 | 346,300 | -510 | 87% | 79% | 80% | ▼▼ | 99% | 100% | 86% | 48% | 135% |
| 20241118 | 3,430 | 3,700 | 3,250 | 3,405 | 140,500 | 5 | 100% | 99% | 41% | ▲ | 93% | 94% | 84% | 48% | 136% |
| 20241119 | 3,440 | 3,595 | 3,170 | 3,205 | 128,700 | -200 | 94% | 93% | 92% | ▼ | 103% | 101% | 88% | 45% | 128% |
| 20241120 | 3,210 | 3,380 | 3,100 | 3,315 | 110,900 | 110 | 103% | 103% | 86% | ▲ | 103% | 93% | 84% | 47% | 132% |
| 20241121 | 3,335 | 3,720 | 3,295 | 3,445 | 224,000 | 130 | 104% | 103% | 202% | ▲▲ | 94% | 93% | 82% | 48% | 137% |
| 20241122 | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 | -235 | 93% | 94% | 52% | ▼ | 101% | 99% | 87% | 45% | 128% |
| 20241125 | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 | 30 | 101% | 101% | 67% | ▲ | 97% | 93% | 88% | 46% | 129% |
| 20241126 | 3,200 | 3,225 | 3,050 | 3,095 | 56,700 | -145 | 96% | 97% | 72% | ▼ | 93% | 96% | 90% | 44% | 123% |
| 20241127 | 3,100 | 3,100 | 2,870 | 2,883 | 59,800 | -212 | 93% | 93% | 105% | ▼▼ | 113% | 102% | 99% | 41% | 100% |
| 20241128 | 2,830 | 3,380 | 2,791 | 3,190 | 139,600 | 307 | 111% | 113% | 233% | ▲ | 92% | 86% | 86% | 45% | 111% |
| 20241129 | 3,260 | 3,480 | 2,978 | 2,983 | 182,400 | -207 | 94% | 92% | 131% | ▼ | 101% | 91% | 89% | 42% | 103% |
| 20241202 | 2,950 | 3,005 | 2,866 | 2,965 | 56,300 | -18 | 99% | 101% | 31% | ▼▼ | 97% | 90% | 86% | 42% | 103% |
| 20241203 | 2,988 | 3,045 | 2,889 | 2,892 | 45,000 | -73 | 98% | 97% | 80% | ▼▼▼ | 98% | 91% | 90% | 41% | 100% |
| 20241204 | 2,860 | 2,870 | 2,781 | 2,810 | 34,900 | -82 | 97% | 98% | 78% | ▼▼▼▼ | 95% | 87% | 91% | 40% | 100% |
| 20241205 | 2,820 | 2,820 | 2,687 | 2,688 | 36,000 | -122 | 96% | 95% | 103% | ▼▼▼▼▼ | 102% | 93% | 98% | 48% | 100% |
| 20241206 | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 | -10 | 100% | 102% | 100% | ▼▼▼▼▼▼ | 99% | 107% | 98% | 58% | 100% |
| 20241209 | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 | -77 | 97% | 99% | 61% | ▼▼▼▼▼▼▼ | 95% | 109% | 100% | 56% | 100% |
| 20241210 | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 | -141 | 95% | 95% | 152% | ▼▼▼▼▼▼▼▼ | 97% | 109% | 107% | 53% | 100% |
| 20241211 | 2,410 | 2,455 | 2,340 | 2,340 | 28,100 | -120 | 95% | 97% | 84% | ▼▼▼▼▼▼▼▼▼ | 104% | 107% | 110% | 60% | 100% |
| 20241212 | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 | 109 | 105% | 104% | 211% | ▲ | 115% | 103% | 106% | 71% | 105% |
| 20241213 | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 | 351 | 114% | 115% | 187% | ▲▲ | 90% | 84% | 87% | 81% | 120% |
| 20241216 | 2,900 | 2,990 | 2,615 | 2,617 | 88,600 | -183 | 93% | 90% | 80% | ▼ | 96% | 92% | 0% | 76% | 112% |
| 20241217 | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 | -136 | 95% | 96% | 49% | ▼▼ | 101% | 94% | 0% | 72% | 106% |
| 20241218 | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 | 25 | 101% | 101% | 43% | ▲ | 100% | 97% | 0% | 73% | 107% |
| 20241219 | 2,430 | 2,468 | 2,400 | 2,430 | 21,800 | -76 | 97% | 100% | 118% | ▼ | 98% | 97% | 0% | 75% | 104% |
| 20241220 | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 | -35 | 99% | 98% | 99% | ▼▼ | 97% | 108% | 0% | 74% | 102% |
| 20241223 | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 | -64 | 97% | 97% | 107% | ▼▼▼ | 99% | 111% | 0% | 73% | 100% |
| 20241224 | 2,332 | 2,357 | 2,281 | 2,298 | 21,500 | -33 | 99% | 99% | 93% | ▼▼▼▼ | 102% | 109% | 0% | 72% | 100% |
| 20241225 | 2,311 | 2,480 | 2,311 | 2,356 | 36,600 | 58 | 103% | 102% | 170% | ▲ | 96% | 0% | 0% | 74% | 103% |
| 20241226 | 2,396 | 2,410 | 2,286 | 2,299 | 39,900 | -57 | 98% | 96% | 109% | ▼ | 110% | 0% | 0% | 77% | 100% |
| 20241227 | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 | 280 | 112% | 110% | 267% | ▲ | 99% | 0% | 0% | 87% | 112% |
| 20241230 | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 | -60 | 98% | 99% | 29% | ▼ | % | % | % | 87% | 110% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-23 | Nomura International plc | 30,700 | 1.94% | ▼ | -1,000 | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 |
| 2024-12-20 | Nomura International plc | 31,700 | 2.01% | ▲ | 700 | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 |
| 2024-12-18 | Nomura International plc | 31,000 | 1.96% | ▼ | -900 | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 |
| 2024-12-17 | Nomura International plc | 31,900 | 2.02% | ▲ | 1,900 | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 |
| 2024-12-13 | Nomura International plc | 30,000 | 1.90% | ▼ | -5,400 | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 |
| 2024-12-12 | Nomura International plc | 35,400 | 2.24% | ▲ | 1,700 | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 |
| 2024-12-10 | Nomura International plc | 33,700 | 2.13% | ▲ | 1,600 | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 |
| 2024-12-09 | Nomura International plc | 32,100 | 2.03% | ▲ | 1,200 | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 |
| 2024-12-06 | Nomura International plc | 30,900 | 1.95% | ▼ | -1,000 | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 |
| 2024-11-28 | Nomura International plc | 31,900 | 2.08% | ▼ | -300 | 2,830 | 3,380 | 2,791 | 3,190 | 139,600 |
| 2024-11-27 | Nomura International plc | 32,200 | 2.10% | ▲ | 2,900 | 3,100 | 3,100 | 2,870 | 2,883 | 59,800 |
| 2024-11-25 | モルガン・スタンレーMUFG証券株式会社 | 5,800 | 0.37% | ▼ | -2,100 | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 |
| 2024-11-25 | Nomura International plc | 29,300 | 1.91% | ▲ | 1,100 | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 |
| 2024-11-22 | Nomura International plc | 28,200 | 1.84% | ▲ | 6,100 | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 7,900 | 0.51% | ▲ | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 | |
| 2024-11-21 | Nomura International plc | 22,100 | 1.44% | ▲ | 22,100 | 3,335 | 3,720 | 3,295 | 3,445 | 224,000 |
| 2024-11-12 | Nomura International plc | 0 | 0.00% | ▼ | -8,200 | 4,540 | 4,720 | 3,910 | 3,910 | 376,000 |
| 2024-11-11 | Nomura International plc | 8,200 | 0.53% | ▼ | -1,800 | 5,510 | 6,250 | 4,610 | 4,610 | 470,600 |
| 2024-11-08 | Nomura International plc | 10,000 | 0.65% | ▲ | 8,160 | 8,460 | 5,610 | 5,610 | 608,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 15:40 | Ｇ－Ｓａｐｅｅｔ | 株式会社ハピネス・アンド・ディとの業務提携契約の締結に関するお知らせ |
| 20241127 | 16:30 | Ｇ－Ｓａｐｅｅｔ | 資本金の額の減少に関するお知らせ |
| 20241122 | 16:00 | Ｇ－Ｓａｐｅｅｔ | 第三者割当増資の結果に関するお知らせ |
| 20241114 | 16:00 | Ｇ－Ｓａｐｅｅｔ | 2024年9月期 決算短信 〔日本基準〕 (非連結) |
| 20241114 | 16:00 | Ｇ－Ｓａｐｅｅｔ | 業績予想と実績値との差異に関するお知らせ |
| 20241114 | 16:00 | Ｇ－Ｓａｐｅｅｔ | 2024年9月期 決算説明資料 |
| 20241029 | 08:00 | Ｇ－Ｓａｐｅｅｔ | 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 |
| 20241029 | 08:00 | Ｇ－Ｓａｐｅｅｔ | 事業計画及び成長可能性に関する事項 |
| 20241029 | 08:00 | Ｇ－Ｓａｐｅｅｔ | 親会社の異動に関するお知らせ |