| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 7,910 | 8,350 | 7,830 | 8,150 | 158,500 | 250 | 103% | 103% | 106% | ▲▲ | 95% | 96% | 128% | 100% | 141% |
| 20241227 | 8,260 | 8,270 | 7,760 | 7,880 | 142,300 | -270 | 97% | 95% | 90% | ▼ | 106% | 96% | 133% | 97% | 126% |
| 20241230 | 8,000 | 8,700 | 7,680 | 8,470 | 241,500 | 590 | 107% | 106% | 170% | ▲ | 96% | 87% | 124% | 100% | 136% |
| 20250106 | 8,600 | 8,850 | 8,130 | 8,260 | 149,300 | -210 | 98% | 96% | 62% | ▼ | 96% | 90% | 129% | 98% | 133% |
| 20250107 | 8,300 | 8,300 | 7,610 | 7,930 | 182,800 | -330 | 96% | 96% | 122% | ▼▼ | 98% | 112% | 136% | 94% | 127% |
| 20250108 | 7,820 | 7,900 | 7,580 | 7,650 | 95,100 | -280 | 96% | 98% | 52% | ▼▼▼ | 98% | 128% | 140% | 90% | 123% |
| 20250109 | 7,620 | 7,920 | 7,240 | 7,500 | 109,000 | -150 | 98% | 98% | 115% | ▼▼▼▼ | 102% | 132% | 145% | 89% | 120% |
| 20250110 | 7,350 | 7,770 | 7,350 | 7,480 | 60,100 | -20 | 100% | 102% | 55% | ▼▼▼▼▼ | 97% | 129% | 143% | 88% | 114% |
| 20250114 | 7,440 | 7,600 | 7,170 | 7,250 | 102,600 | -230 | 97% | 97% | 171% | ▼▼▼▼▼▼ | 103% | 114% | 121% | 86% | 111% |
| 20250115 | 8,520 | 8,750 | 8,320 | 8,750 | 167,200 | 1,500 | 121% | 103% | 163% | ▲ | 111% | 112% | 114% | 100% | 133% |
| 20250116 | 8,750 | 9,790 | 8,530 | 9,730 | 707,600 | 980 | 111% | 111% | 423% | ▲▲ | 102% | 104% | 106% | 100% | 148% |
| 20250117 | 9,430 | 9,670 | 8,970 | 9,600 | 324,700 | -130 | 99% | 102% | 46% | ▼ | 95% | 107% | 102% | 99% | 146% |
| 20250120 | 9,700 | 9,700 | 9,070 | 9,170 | 162,700 | -430 | 96% | 95% | 50% | ▼▼ | 106% | 117% | 108% | 94% | 126% |
| 20250121 | 9,100 | 9,940 | 9,100 | 9,690 | 300,700 | 520 | 106% | 106% | 185% | ▲ | 98% | 107% | 99% | 100% | 134% |
| 20250122 | 9,980 | 10,240 | 9,640 | 9,830 | 241,900 | 140 | 101% | 98% | 80% | ▲▲ | 94% | 108% | 99% | 100% | 136% |
| 20250123 | 9,920 | 10,430 | 9,280 | 9,300 | 256,300 | -530 | 95% | 94% | 106% | ▼ | 106% | 106% | 101% | 95% | 128% |
| 20250124 | 9,760 | 10,660 | 9,600 | 10,370 | 497,400 | 1,070 | 112% | 106% | 194% | ▲ | 99% | 93% | 92% | 100% | 143% |
| 20250127 | 10,730 | 10,900 | 10,350 | 10,610 | 278,000 | 240 | 102% | 99% | 56% | ▲▲ | 103% | 96% | 95% | 100% | 146% |
| 20250128 | 10,350 | 10,670 | 10,200 | 10,670 | 116,400 | 60 | 101% | 103% | 42% | ▲▲▲ | 95% | 87% | 86% | 100% | 147% |
| 20250129 | 10,840 | 10,940 | 10,300 | 10,340 | 167,400 | -330 | 97% | 95% | 144% | ▼ | 98% | 89% | 91% | 97% | 143% |
| 20250130 | 10,250 | 10,420 | 10,000 | 10,010 | 105,600 | -330 | 97% | 98% | 63% | ▼▼ | 101% | 95% | 93% | 94% | 138% |
| 20250131 | 9,890 | 9,970 | 9,320 | 9,950 | 193,900 | -60 | 99% | 101% | 184% | ▼▼▼ | 97% | 97% | 94% | 93% | 137% |
| 20250203 | 9,700 | 9,750 | 9,180 | 9,420 | 150,100 | -530 | 95% | 97% | 77% | ▼▼▼▼ | 96% | 101% | 96% | 88% | 130% |
| 20250204 | 9,480 | 9,540 | 9,050 | 9,130 | 127,900 | -290 | 97% | 96% | 85% | ▼▼▼▼▼ | 100% | 109% | 96% | 86% | 126% |
| 20250205 | 9,090 | 9,310 | 9,000 | 9,060 | 149,900 | -70 | 99% | 100% | 117% | ▼▼▼▼▼▼ | 105% | 110% | 97% | 85% | 125% |
| 20250206 | 8,940 | 9,650 | 8,910 | 9,420 | 141,600 | 360 | 104% | 105% | 94% | ▲ | 100% | 100% | 93% | 88% | 130% |
| 20250207 | 9,320 | 9,490 | 9,200 | 9,300 | 62,000 | -120 | 99% | 100% | 44% | ▼ | 102% | 99% | 20% | 87% | 128% |
| 20250210 | 9,360 | 9,580 | 9,210 | 9,530 | 62,600 | 230 | 102% | 102% | 101% | ▲ | 102% | 95% | 20% | 89% | 131% |
| 20250212 | 9,680 | 9,880 | 9,430 | 9,870 | 98,100 | 340 | 104% | 102% | 157% | ▲▲ | 90% | 92% | 19% | 93% | 113% |
| 20250213 | 9,900 | 9,900 | 8,820 | 8,900 | 192,500 | -970 | 90% | 90% | 196% | ▼ | 104% | 102% | 21% | 83% | 100% |
| 20250214 | 8,960 | 9,350 | 8,810 | 9,300 | 80,400 | 400 | 104% | 104% | 42% | ▲ | 98% | 92% | 20% | 87% | 104% |
| 20250217 | 9,340 | 9,570 | 9,170 | 9,170 | 58,100 | -130 | 99% | 98% | 72% | ▼ | 100% | 96% | 23% | 86% | 103% |
| 20250218 | 9,080 | 9,300 | 9,060 | 9,120 | 41,400 | -50 | 99% | 100% | 71% | ▼▼ | 101% | 96% | 23% | 85% | 102% |
| 20250219 | 9,020 | 9,100 | 8,550 | 9,100 | 124,100 | -20 | 100% | 101% | 300% | ▼▼▼ | 96% | 20% | 23% | 85% | 102% |
| 20250220 | 8,980 | 9,110 | 8,570 | 8,580 | 63,800 | -520 | 94% | 96% | 51% | ▼▼▼▼ | 99% | 21% | 25% | 80% | 100% |
| 20250225 | 8,360 | 8,740 | 8,310 | 8,310 | 80,900 | -270 | 97% | 99% | 127% | ▼▼▼▼▼ | 103% | 21% | 25% | 78% | 100% |
| 20250226 | 8,430 | 9,150 | 8,370 | 8,690 | 106,800 | 380 | 105% | 103% | 132% | ▲ | 106% | 107% | 122% | 81% | 105% |
| 20250227 | 1,740 | 1,844 | 1,731 | 1,840 | 264,700 | -6,850 | 21% | 106% | 248% | ▼ | 93% | 99% | 111% | 17% | 100% |
| 20250228 | 1,905 | 1,909 | 1,720 | 1,777 | 353,600 | -63 | 97% | 93% | 134% | ▼▼ | 98% | 105% | 118% | 17% | 100% |
| 20250303 | 1,794 | 1,880 | 1,704 | 1,752 | 289,600 | -25 | 99% | 98% | 82% | ▼▼▼ | 97% | 103% | 121% | 18% | 100% |
| 20250304 | 1,752 | 1,820 | 1,687 | 1,704 | 238,700 | -48 | 97% | 97% | 82% | ▼▼▼▼ | 111% | 107% | 126% | 17% | 100% |
| 20250305 | 1,680 | 1,869 | 1,678 | 1,859 | 420,100 | 155 | 109% | 111% | 176% | ▲ | 101% | 91% | 113% | 19% | 109% |
| 20250306 | 1,877 | 1,910 | 1,830 | 1,890 | 278,100 | 31 | 102% | 101% | 66% | ▲▲ | 97% | 92% | 115% | 19% | 111% |
| 20250307 | 1,850 | 1,944 | 1,795 | 1,802 | 429,800 | -88 | 95% | 97% | 155% | ▼ | 98% | 93% | 116% | 18% | 106% |
| 20250310 | 1,830 | 1,873 | 1,780 | 1,799 | 246,800 | -3 | 100% | 98% | 57% | ▼▼ | 97% | 102% | 0% | 18% | 106% |
| 20250311 | 1,727 | 1,757 | 1,652 | 1,680 | 408,900 | -119 | 93% | 97% | 166% | ▼▼▼ | 100% | 109% | 0% | 17% | 100% |
| 20250312 | 1,716 | 1,722 | 1,641 | 1,709 | 291,200 | 29 | 102% | 100% | 71% | ▲ | 93% | 119% | 0% | 17% | 102% |
| 20250313 | 1,736 | 1,745 | 1,605 | 1,610 | 362,400 | -99 | 94% | 93% | 124% | ▼ | 106% | 130% | 0% | 16% | 100% |
| 20250314 | 1,610 | 1,738 | 1,596 | 1,708 | 299,400 | 98 | 106% | 106% | 83% | ▲ | 101% | 119% | 0% | 18% | 106% |
| 20250317 | 1,753 | 1,822 | 1,738 | 1,765 | 248,300 | 57 | 103% | 101% | 83% | ▲▲ | 105% | 119% | 0% | 19% | 110% |
| 20250318 | 1,780 | 1,896 | 1,780 | 1,875 | 216,000 | 110 | 106% | 105% | 87% | ▲▲▲ | 109% | 112% | 0% | 20% | 116% |
| 20250319 | 1,891 | 2,092 | 1,891 | 2,065 | 713,900 | 190 | 110% | 109% | 331% | ▲▲▲▲ | 100% | 0% | 0% | 23% | 128% |
| 20250321 | 2,099 | 2,119 | 2,018 | 2,092 | 386,600 | 27 | 101% | 100% | 54% | ▲▲▲▲▲ | 102% | 0% | 0% | 23% | 130% |
| 20250324 | 2,042 | 2,113 | 2,026 | 2,090 | 202,200 | -2 | 100% | 102% | 52% | ▼ | 103% | 0% | 0% | 24% | 130% |
| 20250325 | 2,066 | 2,170 | 2,031 | 2,122 | 271,000 | 32 | 102% | 103% | 134% | ▲ | % | % | % | 24% | 132% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 152,619 | 0.53% | ▲ | 2,099 | 2,119 | 2,018 | 2,092 | 386,600 | |
| 2024-12-11 | モルガン・スタンレーMUFG証券株式会社 | 13,500 | 0.23% | ▼ | -22,100 | 6,660 | 7,170 | 6,410 | 6,970 | 368,800 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 35,600 | 0.61% | ▼ | -35,000 | 6,500 | 6,970 | 6,240 | 6,760 | 386,900 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 70,600 | 1.22% | ▲ | 6,800 | 7,300 | 6,230 | 6,230 | 610,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250123 | 15:30 | Ｇ－グロービング | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20250114 | 15:30 | Ｇ－グロービング | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250114 | 15:30 | Ｇ－グロービング | 2025年5月期 第2四半期 決算説明会資料 |
| 20250114 | 15:30 | Ｇ－グロービング | 取締役の異動（辞任）に関するお知らせ |
| 20241129 | 08:00 | Ｇ－グロービング | 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 |
| 20241129 | 08:00 | Ｇ－グロービング | 事業計画及び成長可能性に関する事項 |
| 20241129 | 08:00 | Ｇ－グロービング | 主要株主である筆頭株主の異動に関するお知らせ |