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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 586 | 603 | 567 | 568 | 76,500 | -23 | 96% | 97% | 175% | ▼▼ | 105% | 110% | 112% | 83% | 103% |
20250311 | 556 | 597 | 536 | 583 | 85,600 | 15 | 103% | 105% | 112% | ▲ | 103% | 109% | 105% | 85% | 106% |
20250312 | 573 | 605 | 561 | 591 | 28,900 | 8 | 101% | 103% | 34% | ▲▲ | 103% | 107% | 100% | 86% | 108% |
20250313 | 581 | 620 | 581 | 599 | 28,500 | 8 | 101% | 103% | 99% | ▲▲▲ | 104% | 103% | 98% | 87% | 109% |
20250314 | 589 | 630 | 589 | 610 | 55,900 | 11 | 102% | 104% | 196% | ▲▲▲▲ | 98% | 99% | 91% | 89% | 111% |
20250317 | 620 | 632 | 604 | 610 | 38,100 | 0 | 100% | 98% | 68% | -- | 101% | 101% | 91% | 89% | 111% |
20250318 | 618 | 628 | 607 | 624 | 24,000 | 14 | 102% | 101% | 63% | ▲ | 97% | 99% | 86% | 91% | 110% |
20250319 | 627 | 627 | 607 | 607 | 21,200 | -17 | 97% | 97% | 88% | ▼ | 99% | 102% | 89% | 89% | 107% |
20250321 | 607 | 610 | 601 | 602 | 15,100 | -5 | 99% | 99% | 71% | ▼▼ | 99% | 98% | 87% | 88% | 106% |
20250324 | 619 | 625 | 610 | 614 | 23,600 | 12 | 102% | 99% | 156% | ▲ | 101% | 95% | 88% | 90% | 108% |
20250325 | 614 | 625 | 608 | 623 | 10,600 | 9 | 101% | 101% | 45% | ▲▲ | 101% | 93% | 88% | 94% | 110% |
20250326 | 616 | 628 | 611 | 622 | 12,400 | -1 | 100% | 101% | 117% | ▼ | 98% | 92% | 88% | 94% | 110% |
20250327 | 615 | 620 | 600 | 604 | 14,300 | -18 | 97% | 98% | 115% | ▼▼ | 97% | 94% | 90% | 91% | 106% |
20250328 | 601 | 604 | 580 | 582 | 20,600 | -22 | 96% | 97% | 144% | ▼▼▼ | 101% | 94% | 93% | 88% | 102% |
20250331 | 572 | 598 | 555 | 575 | 23,100 | -7 | 99% | 101% | 112% | ▼▼▼▼ | 97% | 87% | 93% | 88% | 101% |
20250401 | 575 | 592 | 554 | 555 | 27,100 | -20 | 97% | 97% | 117% | ▼▼▼▼▼ | 100% | 86% | 94% | 85% | 100% |
20250402 | 565 | 569 | 555 | 564 | 25,000 | 9 | 102% | 100% | 92% | ▲ | 94% | 88% | 93% | 90% | 102% |
20250403 | 574 | 574 | 529 | 539 | 54,100 | -25 | 96% | 94% | 216% | ▼ | 96% | 102% | 103% | 86% | 100% |
20250404 | 519 | 530 | 470 | 499 | 111,200 | -40 | 93% | 96% | 206% | ▼▼ | 98% | 112% | 109% | 80% | 100% |
20250408 | 483 | 505 | 469 | 471 | 22,100 | -28 | 94% | 98% | 20% | ▼▼▼ | 105% | 116% | 115% | 75% | 100% |
20250409 | 463 | 484 | 451 | 484 | 19,900 | 13 | 103% | 105% | 90% | ▲ | 98% | 101% | 103% | 78% | 103% |
20250410 | 520 | 520 | 496 | 507 | 15,700 | 23 | 105% | 98% | 79% | ▲▲ | 105% | 104% | 106% | 81% | 108% |
20250411 | 502 | 532 | 482 | 529 | 13,200 | 22 | 104% | 105% | 84% | ▲▲▲ | 104% | 101% | 103% | 85% | 112% |
20250414 | 519 | 539 | 519 | 539 | 8,700 | 10 | 102% | 104% | 66% | ▲▲▲▲ | 98% | 99% | 99% | 86% | 114% |
20250415 | 537 | 538 | 521 | 525 | 7,600 | -14 | 97% | 98% | 87% | ▼ | 97% | 103% | 103% | 84% | 111% |
20250416 | 518 | 522 | 501 | 503 | 12,000 | -22 | 96% | 97% | 158% | ▼▼ | 104% | 105% | 106% | 81% | 107% |
20250417 | 503 | 521 | 503 | 521 | 1,300 | 18 | 104% | 104% | 11% | ▲ | 101% | 101% | 102% | 84% | 111% |
20250418 | 521 | 543 | 520 | 526 | 14,400 | 5 | 101% | 101% | 1108% | ▲▲ | 101% | 100% | 101% | 84% | 112% |
20250421 | 526 | 544 | 526 | 532 | 10,300 | 6 | 101% | 101% | 72% | ▲▲▲ | 97% | 96% | 98% | 85% | 113% |
20250422 | 542 | 544 | 527 | 528 | 4,100 | -4 | 99% | 97% | 40% | ▼ | 98% | 95% | 99% | 85% | 112% |
20250423 | 538 | 538 | 528 | 528 | 2,100 | 0 | 100% | 98% | 51% | -- | 99% | 96% | 100% | 85% | 112% |
20250424 | 529 | 533 | 526 | 526 | 6,300 | -2 | 100% | 99% | 300% | ▼ | 99% | 96% | 100% | 87% | 112% |
20250425 | 526 | 535 | 520 | 522 | 12,900 | -4 | 99% | 99% | 205% | ▼▼ | 98% | 102% | 101% | 90% | 111% |
20250428 | 522 | 522 | 510 | 513 | 6,400 | -9 | 98% | 98% | 50% | ▼▼▼ | 99% | 104% | 101% | 89% | 109% |
20250430 | 514 | 521 | 507 | 507 | 8,700 | -6 | 99% | 99% | 136% | ▼▼▼▼ | 99% | 104% | 103% | 90% | 108% |
20250501 | 507 | 513 | 504 | 504 | 11,100 | -3 | 99% | 99% | 128% | ▼▼▼▼▼ | 100% | 105% | 106% | 89% | 107% |
20250502 | 506 | 518 | 506 | 506 | 3,400 | 2 | 100% | 100% | 31% | ▲ | 105% | 105% | 107% | 94% | 107% |
20250507 | 506 | 533 | 505 | 533 | 13,600 | 27 | 105% | 105% | 400% | ▲▲ | 99% | 100% | 103% | 99% | 113% |
20250508 | 523 | 539 | 514 | 516 | 12,700 | -17 | 97% | 99% | 93% | ▼ | 102% | 102% | 104% | 96% | 110% |
20250509 | 516 | 532 | 516 | 525 | 2,900 | 9 | 102% | 102% | 23% | ▲ | 100% | 100% | 102% | 97% | 108% |
20250512 | 530 | 538 | 523 | 530 | 10,700 | 5 | 101% | 100% | 369% | ▲▲ | 95% | 92% | 98% | 98% | 105% |
20250513 | 550 | 550 | 510 | 521 | 18,700 | -9 | 98% | 95% | 175% | ▼ | 100% | 96% | 103% | 97% | 104% |
20250514 | 521 | 530 | 514 | 521 | 4,400 | 0 | 100% | 100% | 24% | -- | 102% | 95% | 104% | 97% | 104% |
20250515 | 520 | 538 | 520 | 528 | 9,800 | 7 | 101% | 102% | 223% | ▲ | 103% | 99% | 110% | 99% | 105% |
20250516 | 490 | 506 | 460 | 506 | 74,000 | -22 | 96% | 103% | 755% | ▼ | 98% | 95% | 105% | 95% | 101% |
20250519 | 512 | 513 | 495 | 500 | 9,600 | -6 | 99% | 98% | 13% | ▼▼ | 99% | 99% | 108% | 94% | 100% |
20250520 | 501 | 505 | 492 | 495 | 24,200 | -5 | 99% | 99% | 252% | ▼▼▼ | 98% | 102% | 108% | 93% | 100% |
20250521 | 495 | 503 | 483 | 483 | 19,700 | -12 | 98% | 98% | 81% | ▼▼▼▼ | 102% | 109% | 111% | 91% | 100% |
20250522 | 479 | 490 | 475 | 487 | 9,300 | 4 | 101% | 102% | 47% | ▲ | 100% | 107% | 110% | 91% | 101% |
20250523 | 486 | 496 | 478 | 485 | 8,400 | -2 | 100% | 100% | 90% | ▼ | 101% | 106% | 0% | 91% | 100% |
20250526 | 491 | 502 | 490 | 495 | 6,600 | 10 | 102% | 101% | 79% | ▲ | 100% | 106% | 0% | 93% | 102% |
20250527 | 503 | 506 | 497 | 504 | 3,600 | 9 | 102% | 100% | 55% | ▲▲ | 103% | 107% | 0% | 95% | 104% |
20250528 | 504 | 531 | 495 | 520 | 43,000 | 16 | 103% | 103% | 1194% | ▲▲▲ | 99% | 104% | 0% | 98% | 108% |
20250529 | 520 | 531 | 510 | 515 | 5,300 | -5 | 99% | 99% | 12% | ▼ | 103% | 105% | 0% | 97% | 107% |
20250530 | 505 | 527 | 505 | 520 | 8,100 | 5 | 101% | 103% | 153% | ▲ | 103% | 103% | 0% | 98% | 108% |
20250602 | 520 | 540 | 518 | 535 | 14,700 | 15 | 103% | 103% | 181% | ▲▲ | 103% | 102% | 0% | 100% | 111% |
20250603 | 525 | 543 | 525 | 539 | 6,200 | 4 | 101% | 103% | 42% | ▲▲▲ | 98% | 0% | 0% | 100% | 112% |
20250604 | 540 | 544 | 527 | 527 | 5,600 | -12 | 98% | 98% | 90% | ▼ | 101% | 0% | 0% | 98% | 109% |
20250605 | 527 | 538 | 527 | 531 | 2,100 | 4 | 101% | 101% | 38% | ▲ | 100% | 0% | 0% | 99% | 110% |
20250606 | 531 | 533 | 527 | 533 | 800 | 2 | 100% | 100% | 38% | ▲▲ | % | % | % | 99% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-17 | UBS AG | 21,500 | 0.46% | ▼ | -5,700 | 620 | 632 | 604 | 610 | 38,100 |
2025-03-17 | UBS AG | 21,500 | 0.46% | ▼ | -5,700 | 620 | 632 | 604 | 610 | 38,100 |
2025-03-14 | モルガン・スタンレーMUFG証券株式会社 | 23,000 | 0.49% | ▼ | -5,900 | 589 | 630 | 589 | 610 | 55,900 |
2025-03-13 | UBS AG | 27,200 | 0.58% | ▼ | -5,100 | 581 | 620 | 581 | 599 | 28,500 |
2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 28,900 | 0.62% | ▲ | 1,600 | 556 | 597 | 536 | 583 | 85,600 |
2025-03-10 | UBS AG | 32,300 | 0.69% | ▼ | -1,800 | 586 | 603 | 567 | 568 | 76,500 |
2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 27,300 | 0.58% | ▼ | -4,100 | 615 | 621 | 590 | 591 | 43,700 |
2025-03-05 | UBS AG | 34,100 | 0.73% | ▲ | 2,100 | 645 | 649 | 622 | 622 | 25,700 |
2025-03-04 | UBS AG | 32,000 | 0.69% | ▼ | -2,700 | 649 | 658 | 640 | 655 | 23,000 |
2025-02-26 | UBS AG | 34,700 | 0.74% | ▼ | -6,600 | 650 | 653 | 602 | 639 | 47,700 |
2025-02-20 | モルガン・スタンレーMUFG証券株式会社 | 31,400 | 0.67% | ▼ | -2,400 | 695 | 709 | 660 | 685 | 57,400 |
2025-02-19 | UBS AG | 41,300 | 0.89% | ▼ | -600 | 685 | 740 | 640 | 667 | 156,800 |
2025-02-18 | UBS AG | 41,900 | 0.90% | ▼ | 689 | 695 | 625 | 680 | 241,700 | |
2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 33,800 | 0.73% | ▼ | -6,300 | 689 | 695 | 625 | 680 | 241,700 |
2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 40,100 | 0.86% | ▼ | -2,800 | 633 | 649 | 633 | 649 | 101,400 |
2025-02-14 | UBS AG | 49,700 | 1.07% | ▲ | 587 | 587 | 540 | 549 | 115,200 | |
2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 42,900 | 0.92% | ▲ | 2,600 | 587 | 587 | 540 | 549 | 115,200 |
2025-02-10 | UBS AG | 32,100 | 0.69% | ▼ | -1,000 | 597 | 613 | 580 | 605 | 17,100 |
2025-02-10 | UBS AG | 32,100 | 0.69% | ▼ | -1,000 | 597 | 613 | 580 | 605 | 17,100 |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 40,300 | 0.87% | ▼ | -4,900 | 580 | 589 | 568 | 576 | 25,000 |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 40,300 | 0.87% | ▼ | -4,900 | 580 | 589 | 568 | 576 | 25,000 |
2025-02-03 | Nomura International plc | 22,500 | 0.48% | ▼ | -1,100 | 578 | 609 | 574 | 575 | 20,000 |
2025-02-03 | Nomura International plc | 22,500 | 0.48% | ▼ | -1,100 | 578 | 609 | 574 | 575 | 20,000 |
2025-01-31 | Nomura International plc | 23,600 | 0.51% | ▲ | 632 | 632 | 591 | 593 | 54,200 | |
2025-01-31 | UBS AG | 33,100 | 0.71% | ▲ | 632 | 632 | 591 | 593 | 54,200 | |
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% | ▲ | 589 | 634 | 589 | 617 | 60,900 | |
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 |
---|---|---|---|
20250515 | 16:00 | G-GVATECH | 2025年12月期 第1四半期 決算短信[日本基準](非連結) |
20250515 | 16:00 | G-GVATECH | 2025年12月期 第1四半期 決算説明資料 |
20250327 | 15:30 | G-GVATECH | 事業計画及び成長可能性に関する事項について |
20250228 | 16:00 | G-GVATECH | 2024年12月期通期決算に関する質疑応答集(追加) |
20250221 | 16:00 | G-GVATECH | 2024年12月期通期決算に関する質疑応答集 |
20250214 | 16:00 | G-GVATECH | 2024年12月期 決算短信[日本基準](非連結) |
20250214 | 16:00 | G-GVATECH | 2024年12月期決算説明資料 |
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 |