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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241129 | 2,162 | 2,490 | 2,040 | 2,363 | 2,682,300 | 0 | 0% | % | 0% | -- | 92% | 83% | 89% | % | % |
20241202 | 2,763 | 2,863 | 2,505 | 2,530 | 3,481,800 | 167 | 107% | 92% | 130% | ▲ | 95% | 84% | 114% | 100% | 107% |
20241203 | 2,546 | 2,650 | 2,384 | 2,425 | 2,915,400 | -105 | 96% | 95% | 84% | ▼ | 97% | 81% | 120% | 96% | 103% |
20241204 | 2,419 | 2,489 | 2,302 | 2,336 | 1,173,300 | -89 | 96% | 97% | 40% | ▼▼ | 95% | 81% | 121% | 92% | 100% |
20241205 | 2,401 | 2,566 | 2,277 | 2,287 | 1,545,400 | -49 | 98% | 95% | 132% | ▼▼▼ | 98% | 78% | 148% | 90% | 100% |
20241206 | 2,181 | 2,269 | 2,129 | 2,140 | 1,307,800 | -147 | 94% | 98% | 85% | ▼▼▼▼ | 87% | 85% | 151% | 85% | 100% |
20241209 | 2,131 | 2,163 | 1,860 | 1,863 | 1,258,900 | -277 | 87% | 87% | 96% | ▼▼▼▼▼ | 105% | 97% | 200% | 74% | 100% |
20241210 | 1,865 | 1,955 | 1,740 | 1,955 | 1,713,000 | 92 | 105% | 105% | 136% | ▲ | 87% | 95% | 191% | 77% | 105% |
20241211 | 1,954 | 1,974 | 1,700 | 1,700 | 1,048,600 | -255 | 87% | 87% | 61% | ▼ | 99% | 112% | 219% | 67% | 100% |
20241212 | 1,700 | 1,748 | 1,633 | 1,691 | 589,800 | -9 | 99% | 99% | 56% | ▼▼ | 107% | 122% | 221% | 67% | 100% |
20241213 | 1,691 | 1,842 | 1,673 | 1,805 | 446,400 | 114 | 107% | 107% | 76% | ▲ | 95% | 118% | 209% | 71% | 107% |
20241216 | 1,781 | 1,800 | 1,684 | 1,684 | 344,200 | -121 | 93% | 95% | 77% | ▼ | 103% | 116% | 234% | 67% | 100% |
20241217 | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 | 165 | 110% | 103% | 363% | ▲ | 105% | 112% | 233% | 73% | 110% |
20241218 | 1,809 | 1,898 | 1,761 | 1,898 | 384,700 | 49 | 103% | 105% | 31% | ▲▲ | 110% | 120% | 226% | 75% | 113% |
20241219 | 1,870 | 2,092 | 1,851 | 2,061 | 786,300 | 163 | 109% | 110% | 204% | ▲▲▲ | 103% | 121% | 208% | 81% | 122% |
20241220 | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 | 34 | 102% | 103% | 88% | ▲▲▲▲ | 99% | 120% | 206% | 83% | 124% |
20241223 | 2,045 | 2,096 | 1,997 | 2,018 | 281,000 | -77 | 96% | 99% | 40% | ▼ | 101% | 146% | 211% | 80% | 120% |
20241224 | 2,000 | 2,048 | 1,934 | 2,020 | 243,000 | 2 | 100% | 101% | 86% | ▲ | 110% | 157% | 206% | 80% | 120% |
20241225 | 2,049 | 2,264 | 2,027 | 2,246 | 511,000 | 226 | 111% | 110% | 210% | ▲▲ | 110% | 144% | 188% | 89% | 133% |
20241226 | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 | 214 | 110% | 110% | 214% | ▲▲▲ | 100% | 146% | 178% | 97% | 146% |
20241227 | 2,460 | 2,540 | 2,412 | 2,462 | 781,700 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 118% | 152% | 178% | 97% | 146% |
20241230 | 2,462 | 2,960 | 2,453 | 2,913 | 2,196,400 | 451 | 118% | 118% | 281% | ▲▲▲▲▲ | 110% | 127% | 174% | 100% | 173% |
20250106 | 2,930 | 3,375 | 2,804 | 3,225 | 2,076,900 | 312 | 111% | 110% | 95% | ▲▲▲▲▲▲ | 97% | 110% | 161% | 100% | 192% |
20250107 | 3,225 | 3,275 | 3,085 | 3,115 | 689,100 | -110 | 97% | 97% | 33% | ▼ | 118% | 126% | 180% | 97% | 185% |
20250108 | 3,050 | 3,815 | 2,974 | 3,585 | 2,709,800 | 470 | 115% | 118% | 393% | ▲ | 111% | 119% | 188% | 100% | 213% |
20250109 | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 | 145 | 104% | 111% | 81% | ▲▲ | 98% | 118% | 205% | 100% | 221% |
20250110 | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 | -195 | 95% | 98% | 46% | ▼ | 97% | 121% | 210% | 95% | 210% |
20250114 | 3,500 | 3,680 | 3,275 | 3,405 | 1,389,700 | -130 | 96% | 97% | 137% | ▼▼ | 113% | 121% | 228% | 91% | 202% |
20250115 | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | 430 | 113% | 113% | 147% | ▲ | 101% | 101% | 194% | 100% | 228% |
20250116 | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 | 175 | 105% | 101% | 71% | ▲▲ | 108% | 97% | 196% | 100% | 238% |
20250117 | 3,925 | 4,435 | 3,895 | 4,220 | 1,144,700 | 210 | 105% | 108% | 79% | ▲▲▲ | 94% | 97% | 177% | 100% | 251% |
20250120 | 4,350 | 4,350 | 3,975 | 4,110 | 631,900 | -110 | 97% | 94% | 55% | ▼ | 101% | 110% | 194% | 97% | 222% |
20250121 | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 | -100 | 98% | 101% | 91% | ▼▼ | 94% | 108% | 190% | 95% | 211% |
20250122 | 4,050 | 4,145 | 3,670 | 3,805 | 638,100 | -205 | 95% | 94% | 111% | ▼▼▼ | 98% | 130% | 203% | 90% | 189% |
20250123 | 3,805 | 3,900 | 3,625 | 3,735 | 358,000 | -70 | 98% | 98% | 56% | ▼▼▼▼ | 112% | 135% | 205% | 89% | 185% |
20250124 | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 | 465 | 112% | 112% | 172% | ▲ | 107% | 124% | 188% | 100% | 208% |
20250127 | 4,095 | 4,380 | 4,025 | 4,375 | 534,700 | 175 | 104% | 107% | 87% | ▲▲ | 99% | 120% | 179% | 100% | 217% |
20250128 | 4,305 | 4,395 | 4,175 | 4,280 | 473,600 | -95 | 98% | 99% | 89% | ▼ | 112% | 118% | 0% | 98% | 191% |
20250129 | 4,400 | 4,980 | 4,400 | 4,940 | 970,400 | 660 | 115% | 112% | 205% | ▲ | 106% | 114% | 0% | 100% | 201% |
20250130 | 4,800 | 5,200 | 4,755 | 5,090 | 679,700 | 150 | 103% | 106% | 70% | ▲▲ | 94% | 123% | 0% | 100% | 207% |
20250131 | 5,190 | 5,350 | 4,850 | 4,885 | 436,800 | -205 | 96% | 94% | 64% | ▼ | 104% | 149% | 0% | 96% | 168% |
20250203 | 4,955 | 5,570 | 4,915 | 5,150 | 793,200 | 265 | 105% | 104% | 182% | ▲ | 99% | 141% | 0% | 100% | 165% |
20250204 | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | 40 | 101% | 99% | 82% | ▲▲ | 106% | 149% | 0% | 100% | 167% |
20250205 | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 | 290 | 106% | 106% | 85% | ▲▲▲ | 112% | 136% | 0% | 100% | 161% |
20250206 | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | 880 | 116% | 112% | 106% | ▲▲▲▲ | 108% | 0% | 0% | 100% | 187% |
20250207 | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 | 1,000 | 116% | 108% | 147% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 216% |
20250210 | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 | -510 | 93% | 101% | 137% | ▼ | 112% | 0% | 0% | 93% | 201% |
20250212 | 6,860 | 7,790 | 6,640 | 7,710 | 734,600 | 860 | 113% | 112% | 63% | ▲ | % | % | % | 100% | 206% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-10 | Nomura International plc | 79,200 | 0.84% | ▲ | 7,300 | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 |
2025-02-07 | Nomura International plc | 71,900 | 0.77% | ▲ | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 | |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 230,900 | 2.47% | ▼ | -7,900 | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 |
2025-02-06 | Nomura International plc | 46,800 | 0.50% | ▲ | 20,100 | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 |
2025-02-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 47,900 | 0.51% | ▲ | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 | |
2025-02-05 | Nomura International plc | 26,700 | 0.28% | ▼ | -37,200 | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 |
2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 238,800 | 2.56% | ▲ | 63,700 | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 |
2025-02-04 | Nomura International plc | 63,900 | 0.68% | ▲ | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | |
2025-02-04 | Qube Research & Technologies Limited | 46,900 | 0.50% | ▲ | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | |
2025-02-03 | モルガン・スタンレーMUFG証券株式会社 | 175,100 | 1.87% | ▲ | 14,300 | 4,955 | 5,570 | 4,915 | 5,150 | 793,200 |
2025-01-31 | モルガン・スタンレーMUFG証券株式会社 | 160,800 | 1.72% | ▲ | 8,300 | 5,190 | 5,350 | 4,850 | 4,885 | 436,800 |
2025-01-29 | モルガン・スタンレーMUFG証券株式会社 | 152,500 | 1.63% | ▲ | 9,400 | 4,400 | 4,980 | 4,400 | 4,940 | 970,400 |
2025-01-28 | モルガン・スタンレーMUFG証券株式会社 | 143,100 | 1.53% | ▲ | 8,300 | 4,305 | 4,395 | 4,175 | 4,280 | 473,600 |
2025-01-27 | モルガン・スタンレーMUFG証券株式会社 | 134,800 | 1.44% | ▼ | -7,500 | 4,095 | 4,380 | 4,025 | 4,375 | 534,700 |
2025-01-24 | モルガン・スタンレーMUFG証券株式会社 | 142,300 | 1.52% | ▼ | -40,500 | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 |
2025-01-24 | UBS AG | 36,200 | 0.38% | ▼ | -18,900 | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 |
2025-01-23 | UBS AG | 55,100 | 0.59% | ▼ | -7,900 | 3,805 | 3,900 | 3,625 | 3,735 | 358,000 |
2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 182,800 | 1.96% | ▲ | 17,100 | 4,050 | 4,145 | 3,670 | 3,805 | 638,100 |
2025-01-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,900 | 0.43% | ▼ | -20,500 | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 |
2025-01-21 | UBS AG | 63,000 | 0.67% | ▼ | -7,400 | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 |
2025-01-21 | モルガン・スタンレーMUFG証券株式会社 | 165,700 | 1.77% | ▲ | 10,200 | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 |
2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 155,500 | 1.66% | ▲ | 40,000 | 4,350 | 4,350 | 3,975 | 4,110 | 631,900 |
2025-01-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 61,400 | 0.65% | ▲ | 12,700 | 4,350 | 4,350 | 3,975 | 4,110 | 631,900 |
2025-01-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 48,700 | 0.52% | ▲ | 3,925 | 4,435 | 3,895 | 4,220 | 1,144,700 | |
2025-01-16 | モルガン・スタンレーMUFG証券株式会社 | 115,500 | 1.23% | ▼ | -18,600 | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 |
2025-01-16 | UBS AG | 70,400 | 0.75% | ▲ | 11,100 | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 |
2025-01-15 | Nomura International plc | 0 | 0.00% | ▼ | -72,800 | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 |
2025-01-15 | UBS AG | 59,300 | 0.63% | ▲ | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | |
2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 134,100 | 1.43% | ▼ | -108,900 | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 |
2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 243,000 | 2.60% | ▲ | 44,100 | 3,500 | 3,680 | 3,275 | 3,405 | 1,389,700 |
2025-01-10 | Nomura International plc | 72,800 | 0.78% | ▲ | 18,500 | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 |
2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 198,900 | 2.13% | ▲ | 7,200 | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 |
2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 191,700 | 2.05% | ▲ | 10,700 | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 |
2025-01-09 | Nomura International plc | 54,300 | 0.58% | ▲ | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 | |
2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 181,000 | 1.94% | ▼ | -101,200 | 3,050 | 3,815 | 2,974 | 3,585 | 2,709,800 |
2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 282,200 | 3.02% | ▲ | 4,400 | 3,225 | 3,275 | 3,085 | 3,115 | 689,100 |
2024-12-30 | モルガン・スタンレーMUFG証券株式会社 | 277,800 | 2.98% | ▲ | 11,600 | 2,462 | 2,960 | 2,453 | 2,913 | 2,196,400 |
2024-12-27 | モルガン・スタンレーMUFG証券株式会社 | 266,200 | 2.85% | ▲ | 7,100 | 2,460 | 2,540 | 2,412 | 2,462 | 781,700 |
2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 259,100 | 2.78% | ▼ | -34,800 | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 |
2024-12-26 | Nomura International plc | 19,000 | 0.20% | ▼ | -32,300 | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 |
2024-12-25 | モルガン・スタンレーMUFG証券株式会社 | 293,900 | 3.15% | ▼ | -12,400 | 2,049 | 2,264 | 2,027 | 2,246 | 511,000 |
2024-12-23 | Nomura International plc | 51,300 | 0.55% | ▲ | 20,400 | 2,045 | 2,096 | 1,997 | 2,018 | 281,000 |
2024-12-20 | Nomura International plc | 30,900 | 0.33% | ▼ | -33,100 | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 |
2024-12-20 | モルガン・スタンレーMUFG証券株式会社 | 306,300 | 3.28% | ▼ | -3,600 | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 |
2024-12-19 | Nomura International plc | 64,000 | 0.68% | ▼ | -16,300 | 1,870 | 2,092 | 1,851 | 2,061 | 786,300 |
2024-12-18 | Nomura International plc | 80,300 | 0.86% | ▲ | 12,400 | 1,809 | 1,898 | 1,761 | 1,898 | 384,700 |
2024-12-17 | Nomura International plc | 67,900 | 0.72% | ▲ | 11,100 | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 |
2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 309,900 | 3.32% | ▲ | 3,400 | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 |
2024-12-12 | Nomura International plc | 56,800 | 0.60% | ▲ | 10,000 | 1,700 | 1,748 | 1,633 | 1,691 | 589,800 |
2024-12-11 | Nomura International plc | 46,800 | 0.50% | ▲ | 1,954 | 1,974 | 1,700 | 1,700 | 1,048,600 | |
2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 306,500 | 3.28% | ▼ | -6,300 | 1,865 | 1,955 | 1,740 | 1,955 | 1,713,000 |
2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 312,800 | 3.35% | ▲ | 80,900 | 2,131 | 2,163 | 1,860 | 1,863 | 1,258,900 |
2024-12-05 | モルガン・スタンレーMUFG証券株式会社 | 231,900 | 2.48% | ▲ | 82,000 | 2,401 | 2,566 | 2,277 | 2,287 | 1,545,400 |
2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 149,900 | 1.60% | ▲ | 101,300 | 2,419 | 2,489 | 2,302 | 2,336 | 1,173,300 |
2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 48,600 | 0.52% | ▲ | 2,546 | 2,650 | 2,384 | 2,425 | 2,915,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241216 | 15:30 | G-テラドローン | 2025年1月期第3四半期決算短信〔日本基準〕(連結) |
20241216 | 15:30 | G-テラドローン | 2025年1月期第3四半期決算説明資料 |
20241129 | 08:00 | G-テラドローン | 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-テラドローン | 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 |
---|---|---|---|---|---|
S100V67P | 360 | 2025-02-03 16:53 | Terra Drone株式会社 | 德重 徹 | 訂正報告書(大量保有報告書・変更報告書) |
S100V4AD | 350 | 2025-01-22 16:01 | Terra Drone株式会社 | SBIインベストメント株式会社 | 変更報告書 |
S100V197 | 350 | 2024-12-27 16:33 | Terra Drone株式会社 | SBIインベストメント株式会社 | 変更報告書 |
S100UYPN | 360 | 2024-12-19 15:43 | Terra Drone株式会社 | 德重 徹 | 訂正報告書(大量保有報告書・変更報告書) |
S100UXEB | 360 | 2024-12-13 15:45 | Terra Drone株式会社 | 德重 徹 | 訂正報告書(大量保有報告書・変更報告書) |
S100UXA3 | 350 | 2024-12-10 15:39 | Terra Drone株式会社 | SBIインベストメント株式会社 | 大量保有報告書 |
S100UWPR | 350 | 2024-12-06 13:21 | Terra Drone株式会社 | 德重 徹 | 大量保有報告書 |
S100UT7D | 350 | 2024-11-29 17:09 | Terra Drone株式会社 | Saudi Aramco Entrepreneurship Ventures Company Limited | 大量保有報告書 |