| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250604 | 1,713 | 1,785 | 1,709 | 1,723 | 189,300 | -2 | 100% | 101% | 67% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 98% | 99% | 131% |
| 20250605 | 1,780 | 1,799 | 1,726 | 1,776 | 289,600 | 53 | 103% | 100% | 153% | ▲ | 0 | 0 | 0 | 95% | 94% | 98% | 100% | 128% |
| 20250606 | 1,785 | 1,809 | 1,701 | 1,703 | 232,500 | -73 | 96% | 95% | 80% | ▼ | 0 | 0 | 0 | 102% | 94% | 101% | 96% | 120% |
| 20250609 | 1,743 | 1,780 | 1,707 | 1,775 | 262,600 | 72 | 104% | 102% | 113% | ▲ | 0 | 0 | 0 | 101% | 99% | 101% | 100% | 125% |
| 20250610 | 1,735 | 1,787 | 1,711 | 1,756 | 242,300 | -19 | 99% | 101% | 92% | ▼ | 0 | 0 | 0 | 94% | 97% | 99% | 99% | 123% |
| 20250611 | 1,771 | 1,779 | 1,670 | 1,670 | 360,600 | -86 | 95% | 94% | 149% | ▼▼ | 0 | 0 | 0 | 95% | 102% | 102% | 94% | 117% |
| 20250613 | 1,714 | 1,714 | 1,625 | 1,633 | 333,000 | -37 | 98% | 95% | 92% | ▼▼▼ | 0 | 0 | 0 | 97% | 105% | 105% | 92% | 115% |
| 20250616 | 1,664 | 1,664 | 1,581 | 1,607 | 465,500 | -26 | 98% | 97% | 140% | ▼▼▼▼ | 4 | 0 | 0 | 107% | 109% | 109% | 90% | 113% |
| 20250617 | 1,600 | 1,720 | 1,592 | 1,711 | 373,300 | 104 | 106% | 107% | 80% | ▲ | 1 | 0 | 0 | 99% | 104% | 99% | 96% | 120% |
| 20250618 | 1,690 | 1,712 | 1,645 | 1,673 | 194,000 | -38 | 98% | 99% | 52% | ▼ | 0 | 0 | 0 | 106% | 106% | 100% | 94% | 118% |
| 20250619 | 1,654 | 1,765 | 1,630 | 1,751 | 398,600 | 78 | 105% | 106% | 205% | ▲ | 1 | 0 | 0 | 99% | 102% | 0% | 99% | 123% |
| 20250620 | 1,719 | 1,729 | 1,677 | 1,697 | 298,000 | -54 | 97% | 99% | 75% | ▼ | 0 | 0 | 0 | 103% | 102% | 0% | 96% | 119% |
| 20250623 | 1,700 | 1,758 | 1,660 | 1,745 | 274,500 | 48 | 103% | 103% | 92% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 123% |
| 20250624 | 1,755 | 1,770 | 1,716 | 1,753 | 187,900 | 8 | 100% | 100% | 68% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 123% |
| 20250625 | 1,735 | 1,749 | 1,706 | 1,747 | 150,600 | -6 | 100% | 101% | 80% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 123% |
| 20250626 | 1,746 | 1,760 | 1,690 | 1,742 | 210,200 | -5 | 100% | 100% | 140% | ▼▼ | 0 | 0 | 0 | 97% | 94% | 0% | 98% | 114% |
| 20250627 | 1,777 | 1,779 | 1,695 | 1,721 | 283,100 | -21 | 99% | 97% | 135% | ▼▼▼ | 0 | 0 | 0 | 101% | 96% | 0% | 97% | 108% |
| 20250630 | 1,721 | 1,773 | 1,688 | 1,742 | 303,900 | 21 | 101% | 101% | 107% | ▲ | 0 | 0 | 0 | 98% | 0% | 0% | 98% | 108% |
| 20250701 | 1,780 | 1,798 | 1,723 | 1,745 | 309,900 | 3 | 100% | 98% | 102% | ▲▲ | 0 | 0 | 0 | 96% | 0% | 0% | 98% | 109% |
| 20250702 | 1,744 | 1,760 | 1,672 | 1,677 | 285,000 | -68 | 96% | 96% | 92% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 104% |
| 20250703 | 1,658 | 1,678 | 1,620 | 1,649 | 331,400 | -28 | 98% | 99% | 116% | ▼▼ | 0 | 0 | 0 | % | % | % | 93% | 103% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250627 | 16:00 | Ｇ－ｄｅｌｙ | 支配株主等に関する事項について |
| 20250526 | 18:45 | Ｇ－ｄｅｌｙ | 商号の変更及び定款の一部変更に関するお知らせ |
| 20250501 | 15:30 | Ｇ－ｄｅｌｙ | 2025年３月期 決算短信〔日本基準〕(非連結) |
| 20250501 | 15:30 | Ｇ－ｄｅｌｙ | 2025年3月期 通期決算説明資料 |
| 20250501 | 15:30 | Ｇ－ｄｅｌｙ | 事業計画及び成長可能性に関する事項 |
| 20250203 | 15:30 | Ｇ－ｄｅｌｙ | 2025年３月期第３四半期決算短信［日本基準］（非連結） |
| 20250203 | 15:30 | Ｇ－ｄｅｌｙ | 2025年３月期第３四半期 決算説明資料 |
| 20241219 | 08:00 | Ｇ－ｄｅｌｙ | 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 |
| 20241219 | 08:00 | Ｇ－ｄｅｌｙ | 事業計画及び成長可能性に関する事項について |
| 20241219 | 08:00 | Ｇ－ｄｅｌｙ | 主要株主の異動に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 88,700 | 0.21% | ▼ | -199,400 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 |
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 88,700 | 0.21% | ▼ | -199,400 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 |
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 288,100 | 0.69% | ▼ | -1,100 | 1,097 | 1,200 | 1,071 | 1,182 | 572,100 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 289,200 | 0.70% | ▲ | 69,500 | 1,088 | 1,100 | 1,043 | 1,052 | 359,800 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 219,700 | 0.53% | ▲ | 1,188 | 1,188 | 1,120 | 1,120 | 516,300 |