| 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 | 700 | 738 | 646 | 650 | 2,670,200 | 0 | 0% | % | 0% | -- | 89% | 81% | 89% | % | % |
| 20241227 | 680 | 750 | 599 | 604 | 1,723,400 | -46 | 93% | 89% | 65% | ▼ | 103% | 93% | 100% | 93% | 100% |
| 20241230 | 599 | 630 | 582 | 615 | 324,100 | 11 | 102% | 103% | 19% | ▲ | 92% | 96% | 102% | 95% | 102% |
| 20250106 | 605 | 608 | 551 | 555 | 393,700 | -60 | 90% | 92% | 121% | ▼ | 97% | 102% | 109% | 85% | 100% |
| 20250107 | 565 | 577 | 545 | 550 | 173,600 | -5 | 99% | 97% | 44% | ▼▼ | 98% | 113% | 113% | 85% | 100% |
| 20250108 | 545 | 554 | 515 | 535 | 242,000 | -15 | 97% | 98% | 139% | ▼▼▼ | 104% | 120% | 114% | 82% | 100% |
| 20250109 | 540 | 564 | 531 | 560 | 119,600 | 25 | 105% | 104% | 49% | ▲ | 105% | 117% | 112% | 86% | 105% |
| 20250110 | 553 | 588 | 553 | 579 | 119,100 | 19 | 103% | 105% | 100% | ▲▲ | 96% | 103% | 105% | 89% | 108% |
| 20250114 | 585 | 599 | 560 | 560 | 84,000 | -19 | 97% | 96% | 71% | ▼ | 111% | 108% | 111% | 86% | 105% |
| 20250115 | 557 | 635 | 557 | 616 | 228,100 | 56 | 110% | 111% | 272% | ▲ | 102% | 94% | 97% | 95% | 115% |
| 20250116 | 635 | 662 | 617 | 649 | 194,000 | 33 | 105% | 102% | 85% | ▲▲ | 93% | 93% | 92% | 100% | 121% |
| 20250117 | 645 | 654 | 602 | 602 | 94,100 | -47 | 93% | 93% | 49% | ▼ | 95% | 97% | 95% | 93% | 113% |
| 20250120 | 603 | 603 | 561 | 574 | 74,000 | -28 | 95% | 95% | 79% | ▼▼ | 105% | 101% | 100% | 88% | 107% |
| 20250121 | 574 | 613 | 555 | 600 | 49,500 | 26 | 105% | 105% | 67% | ▲ | 100% | 96% | 0% | 92% | 112% |
| 20250122 | 600 | 600 | 583 | 600 | 19,600 | 0 | 100% | 100% | 40% | -- | 97% | 100% | 0% | 92% | 112% |
| 20250123 | 587 | 595 | 566 | 569 | 25,700 | -31 | 95% | 97% | 131% | ▼ | 101% | 107% | 0% | 88% | 106% |
| 20250124 | 576 | 582 | 568 | 582 | 18,200 | 13 | 102% | 101% | 71% | ▲ | 99% | 105% | 0% | 90% | 109% |
| 20250127 | 585 | 598 | 577 | 577 | 18,300 | -5 | 99% | 99% | 101% | ▼ | 100% | 104% | 0% | 89% | 108% |
| 20250128 | 570 | 577 | 560 | 570 | 12,400 | -7 | 99% | 100% | 68% | ▼▼ | 103% | 101% | 0% | 88% | 107% |
| 20250129 | 570 | 589 | 567 | 589 | 18,600 | 19 | 103% | 103% | 150% | ▲ | 105% | 97% | 0% | 91% | 110% |
| 20250130 | 589 | 634 | 589 | 617 | 60,900 | 28 | 105% | 105% | 327% | ▲▲ | 94% | 0% | 0% | 95% | 115% |
| 20250131 | 632 | 632 | 591 | 593 | 54,200 | -24 | 96% | 94% | 89% | ▼ | 99% | 0% | 0% | 91% | 111% |
| 20250203 | 578 | 609 | 574 | 575 | 20,000 | -18 | 97% | 99% | 37% | ▼▼ | 98% | 0% | 0% | 89% | 107% |
| 20250204 | 584 | 597 | 570 | 574 | 23,100 | -1 | 100% | 98% | 116% | ▼▼▼ | % | % | % | 88% | 107% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-31 | Nomura International plc | 23,600 | 0.51% | ▲ | 800 | 632 | 632 | 591 | 593 | 54,200 |
| 2025-01-31 | UBS AG | 33,100 | 0.71% | ▲ | 5,300 | 632 | 632 | 591 | 593 | 54,200 |
| 2025-01-30 | UBS AG | 27,800 | 0.60% | ▲ | 4,500 | 589 | 634 | 589 | 617 | 60,900 |
| 2025-01-29 | UBS AG | 23,300 | 0.50% | ▲ | 570 | 589 | 567 | 589 | 18,600 | |
| 2025-01-28 | Nomura International plc | 22,800 | 0.49% | ▼ | -500 | 570 | 577 | 560 | 570 | 12,400 |
| 2025-01-24 | モルガン・スタンレーMUFG証券株式会社 | 45,200 | 0.97% | ▼ | -1,300 | 576 | 582 | 568 | 582 | 18,200 |
| 2025-01-24 | Nomura International plc | 23,300 | 0.50% | ▲ | 576 | 582 | 568 | 582 | 18,200 | |
| 2025-01-23 | モルガン・スタンレーMUFG証券株式会社 | 46,500 | 1.00% | ▲ | 400 | 587 | 595 | 566 | 569 | 25,700 |
| 2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 46,100 | 0.99% | ▼ | -2,600 | 600 | 600 | 583 | 600 | 19,600 |
| 2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 48,700 | 1.05% | ▼ | -3,000 | 603 | 603 | 561 | 574 | 74,000 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 51,700 | 1.11% | ▲ | 3,700 | 557 | 635 | 557 | 616 | 228,100 |
| 2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 48,000 | 1.03% | ▲ | 8,200 | 540 | 564 | 531 | 560 | 119,600 |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 39,800 | 0.86% | ▲ | 545 | 554 | 515 | 535 | 242,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250122 | 17:30 | Ｇ－ＧＶＡＴＥＣＨ | 第三者割当増資の結果に関するお知らせ |
| 20241226 | 08:00 | Ｇ－ＧＶＡＴＥＣＨ | 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 |
| 20241226 | 08:00 | Ｇ－ＧＶＡＴＥＣＨ | 事業計画及び成長可能性に関する事項について |