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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 101% | 48% | 100% |
20241206 | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 | -10 | 100% | 102% | 100% | ▼▼▼▼▼▼ | 99% | 107% | 120% | 58% | 100% |
20241209 | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 | -77 | 97% | 99% | 61% | ▼▼▼▼▼▼▼ | 95% | 109% | 150% | 56% | 100% |
20241210 | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 | -141 | 95% | 95% | 152% | ▼▼▼▼▼▼▼▼ | 97% | 109% | 160% | 53% | 100% |
20241211 | 2,410 | 2,455 | 2,340 | 2,340 | 28,100 | -120 | 95% | 97% | 84% | ▼▼▼▼▼▼▼▼▼ | 104% | 107% | 164% | 60% | 100% |
20241212 | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 | 109 | 105% | 104% | 211% | ▲ | 115% | 103% | 159% | 71% | 105% |
20241213 | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 | 351 | 114% | 115% | 187% | ▲▲ | 90% | 84% | 133% | 81% | 120% |
20241216 | 2,900 | 2,990 | 2,615 | 2,617 | 88,600 | -183 | 93% | 90% | 80% | ▼ | 96% | 92% | 150% | 76% | 112% |
20241217 | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 | -136 | 95% | 96% | 49% | ▼▼ | 101% | 94% | 157% | 72% | 106% |
20241218 | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 | 25 | 101% | 101% | 43% | ▲ | 100% | 97% | 160% | 73% | 107% |
20241219 | 2,430 | 2,468 | 2,400 | 2,430 | 21,800 | -76 | 97% | 100% | 118% | ▼ | 98% | 97% | 175% | 75% | 104% |
20241220 | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 | -35 | 99% | 98% | 99% | ▼▼ | 97% | 108% | 178% | 74% | 102% |
20241223 | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 | -64 | 97% | 97% | 107% | ▼▼▼ | 99% | 111% | 183% | 73% | 100% |
20241224 | 2,332 | 2,357 | 2,281 | 2,298 | 21,500 | -33 | 99% | 99% | 93% | ▼▼▼▼ | 102% | 115% | 185% | 72% | 100% |
20241225 | 2,311 | 2,480 | 2,311 | 2,356 | 36,600 | 58 | 103% | 102% | 170% | ▲ | 96% | 132% | 178% | 74% | 103% |
20241226 | 2,396 | 2,410 | 2,286 | 2,299 | 39,900 | -57 | 98% | 96% | 109% | ▼ | 110% | 164% | 182% | 77% | 100% |
20241227 | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 | 280 | 112% | 110% | 267% | ▲ | 99% | 152% | 168% | 87% | 112% |
20241230 | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 | -60 | 98% | 99% | 29% | ▼ | 105% | 142% | 165% | 87% | 110% |
20250106 | 2,520 | 2,720 | 2,424 | 2,656 | 43,900 | 137 | 105% | 105% | 144% | ▲ | 115% | 130% | 151% | 95% | 116% |
20250107 | 2,756 | 3,160 | 2,701 | 3,160 | 124,100 | 504 | 119% | 115% | 283% | ▲▲ | 113% | 95% | 121% | 100% | 138% |
20250108 | 3,430 | 3,860 | 3,430 | 3,860 | 96,900 | 700 | 122% | 113% | 78% | ▲▲▲ | 96% | 97% | 126% | 100% | 168% |
20250109 | 3,300 | 3,670 | 3,160 | 3,160 | 349,700 | -700 | 82% | 96% | 361% | ▼ | 116% | 126% | 134% | 82% | 138% |
20250110 | 3,090 | 3,820 | 3,020 | 3,570 | 782,800 | 410 | 113% | 116% | 224% | ▲ | 95% | 125% | 121% | 92% | 155% |
20250114 | 3,430 | 3,450 | 3,245 | 3,245 | 113,400 | -325 | 91% | 95% | 14% | ▼ | 95% | 135% | 129% | 84% | 141% |
20250115 | 3,175 | 3,200 | 2,899 | 3,025 | 144,500 | -220 | 93% | 95% | 127% | ▼▼ | 103% | 132% | 132% | 78% | 132% |
20250116 | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 | 175 | 106% | 103% | 81% | ▲ | 120% | 120% | 124% | 83% | 139% |
20250117 | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 | 700 | 122% | 120% | 475% | ▲▲ | 109% | 90% | 103% | 100% | 170% |
20250120 | 3,940 | 4,450 | 3,900 | 4,275 | 542,700 | 375 | 110% | 109% | 98% | ▲▲▲ | 100% | 92% | 99% | 100% | 186% |
20250121 | 4,080 | 4,300 | 3,780 | 4,090 | 286,400 | -185 | 96% | 100% | 53% | ▼ | 97% | 103% | 100% | 96% | 178% |
20250122 | 4,020 | 4,260 | 3,875 | 3,910 | 188,300 | -180 | 96% | 97% | 66% | ▼▼ | 91% | 106% | 103% | 91% | 170% |
20250123 | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 | -360 | 91% | 91% | 53% | ▼▼▼ | 95% | 110% | 108% | 83% | 154% |
20250124 | 3,730 | 3,765 | 3,555 | 3,555 | 75,100 | 5 | 100% | 95% | 76% | ▲ | 105% | 114% | 112% | 83% | 155% |
20250127 | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 | 195 | 105% | 105% | 343% | ▲▲ | 115% | 108% | 111% | 88% | 163% |
20250128 | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 | 400 | 111% | 115% | 139% | ▲▲▲ | 98% | 97% | 0% | 97% | 181% |
20250129 | 4,165 | 4,695 | 4,090 | 4,090 | 602,100 | -60 | 99% | 98% | 168% | ▼ | 101% | 100% | 0% | 96% | 178% |
20250130 | 4,030 | 4,300 | 3,975 | 4,070 | 181,700 | -20 | 100% | 101% | 30% | ▼▼ | 96% | 97% | 0% | 95% | 162% |
20250131 | 4,070 | 4,255 | 3,885 | 3,915 | 151,900 | -155 | 96% | 96% | 84% | ▼▼▼ | 96% | 100% | 0% | 92% | 155% |
20250203 | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 | -145 | 96% | 96% | 58% | ▼▼▼▼ | 106% | 102% | 0% | 88% | 142% |
20250204 | 3,830 | 4,045 | 3,810 | 4,045 | 94,400 | 275 | 107% | 106% | 107% | ▲ | 95% | 97% | 0% | 95% | 134% |
20250205 | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 | -115 | 97% | 95% | 71% | ▼ | 100% | 102% | 0% | 92% | 130% |
20250206 | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 | -20 | 99% | 100% | 60% | ▼▼ | 97% | 0% | 0% | 91% | 129% |
20250207 | 3,910 | 3,910 | 3,775 | 3,810 | 45,500 | -100 | 97% | 97% | 115% | ▼▼▼ | 102% | 0% | 0% | 89% | 126% |
20250210 | 3,810 | 3,960 | 3,800 | 3,900 | 47,100 | 90 | 102% | 102% | 104% | ▲ | 101% | 0% | 0% | 91% | 129% |
20250212 | 3,990 | 4,040 | 3,920 | 4,010 | 47,400 | 110 | 103% | 101% | 101% | ▲▲ | % | % | % | 94% | 133% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-07 | XTX Markets Pte Ltd | 18,100 | 1.14% | ▲ | 2,600 | 3,910 | 3,910 | 3,775 | 3,810 | 45,500 |
2025-02-06 | Nomura International plc | 77,400 | 4.90% | ▲ | 900 | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 |
2025-02-06 | XTX Markets Pte Ltd | 15,500 | 0.98% | ▲ | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 | |
2025-02-05 | Nomura International plc | 76,500 | 4.85% | ▲ | 3,600 | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 |
2025-02-05 | XTX Markets Pte Ltd | 13,000 | 0.82% | ▲ | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 | |
2025-02-04 | XTX Markets Pte Ltd | 4,000 | 0.25% | ▼ | -10,600 | 3,830 | 4,045 | 3,810 | 4,045 | 94,400 |
2025-02-03 | Nomura International plc | 72,900 | 4.62% | ▲ | 1,800 | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 |
2025-02-03 | XTX Markets Pte Ltd | 14,600 | 0.92% | ▲ | 4,700 | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 |
2025-01-31 | XTX Markets Pte Ltd | 9,900 | 0.62% | ▲ | 4,070 | 4,255 | 3,885 | 3,915 | 151,900 | |
2025-01-29 | Nomura International plc | 71,100 | 4.50% | ▲ | 1,000 | 4,165 | 4,695 | 4,090 | 4,090 | 602,100 |
2025-01-28 | Nomura International plc | 70,100 | 4.44% | ▼ | -3,600 | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 |
2025-01-28 | XTX Markets Pte Ltd | 0 | 0.00% | ▼ | -11,700 | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 |
2025-01-27 | Nomura International plc | 73,700 | 4.67% | ▲ | 2,600 | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 |
2025-01-27 | XTX Markets Pte Ltd | 11,700 | 0.74% | ▼ | -1,000 | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 |
2025-01-24 | XTX Markets Pte Ltd | 12,700 | 0.80% | ▲ | 1,100 | 3,730 | 3,765 | 3,555 | 3,555 | 75,100 |
2025-01-23 | Nomura International plc | 71,100 | 4.50% | ▲ | 1,400 | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 |
2025-01-23 | XTX Markets Pte Ltd | 11,600 | 0.73% | ▲ | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 | |
2025-01-22 | Nomura International plc | 69,700 | 4.41% | ▲ | 7,200 | 4,020 | 4,260 | 3,875 | 3,910 | 188,300 |
2025-01-21 | Nomura International plc | 62,500 | 3.96% | ▲ | 4,500 | 4,080 | 4,300 | 3,780 | 4,090 | 286,400 |
2025-01-20 | Nomura International plc | 58,000 | 3.67% | ▲ | 2,400 | 3,940 | 4,450 | 3,900 | 4,275 | 542,700 |
2025-01-17 | Nomura International plc | 55,600 | 3.52% | ▲ | 10,500 | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 |
2025-01-17 | XTX Markets Pte Ltd | 4,100 | 0.25% | ▼ | -5,500 | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 |
2025-01-16 | Nomura International plc | 45,100 | 2.85% | ▲ | 3,500 | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 |
2025-01-16 | XTX Markets Pte Ltd | 9,600 | 0.60% | ▼ | -3,300 | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 |
2025-01-14 | XTX Markets Pte Ltd | 12,900 | 0.81% | ▲ | 3,430 | 3,450 | 3,245 | 3,245 | 113,400 | |
2025-01-10 | Nomura International plc | 41,600 | 2.63% | ▲ | 2,000 | 3,090 | 3,820 | 3,020 | 3,570 | 782,800 |
2025-01-09 | Nomura International plc | 39,600 | 2.51% | ▲ | 3,300 | 3,670 | 3,160 | 3,160 | 349,700 | |
2025-01-08 | Nomura International plc | 35,100 | 2.22% | ▲ | 1,900 | 3,430 | 3,860 | 3,430 | 3,860 | 96,900 |
2025-01-07 | Nomura International plc | 33,200 | 2.10% | ▲ | 800 | 2,756 | 3,160 | 2,701 | 3,160 | 124,100 |
2025-01-06 | Nomura International plc | 32,400 | 2.05% | ▲ | 1,100 | 2,520 | 2,720 | 2,424 | 2,656 | 43,900 |
2024-12-30 | Nomura International plc | 31,300 | 1.98% | ▼ | -1,400 | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 |
2024-12-27 | Nomura International plc | 32,700 | 2.07% | ▲ | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 | |
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 |