| 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 | 957 | 977 | 936 | 951 | 228,300 | -1 | 100% | 99% | 93% | ▼▼▼ | 99% | 103% | 112% | 73% | 103% |
| 20250311 | 936 | 943 | 915 | 930 | 291,600 | -21 | 98% | 99% | 128% | ▼▼▼▼ | 98% | 104% | 119% | 77% | 101% |
| 20250312 | 925 | 930 | 904 | 908 | 337,900 | -22 | 98% | 98% | 116% | ▼▼▼▼▼ | 101% | 106% | 123% | 75% | 100% |
| 20250313 | 924 | 970 | 909 | 929 | 432,700 | 21 | 102% | 101% | 128% | ▲ | 100% | 110% | 127% | 77% | 102% |
| 20250314 | 928 | 936 | 905 | 928 | 136,900 | -1 | 100% | 100% | 32% | ▼ | 103% | 111% | 126% | 80% | 102% |
| 20250317 | 934 | 979 | 934 | 965 | 218,200 | 37 | 104% | 103% | 159% | ▲ | 97% | 108% | 122% | 84% | 106% |
| 20250318 | 978 | 978 | 953 | 953 | 109,800 | -12 | 99% | 97% | 50% | ▼ | 103% | 110% | 126% | 84% | 105% |
| 20250319 | 958 | 1,007 | 958 | 983 | 156,300 | 30 | 103% | 103% | 142% | ▲ | 99% | 101% | 117% | 88% | 108% |
| 20250321 | 1,036 | 1,050 | 1,011 | 1,022 | 281,700 | 39 | 104% | 99% | 180% | ▲▲ | 99% | 98% | 118% | 95% | 113% |
| 20250324 | 1,047 | 1,074 | 1,034 | 1,039 | 188,600 | 17 | 102% | 99% | 67% | ▲▲▲ | 101% | 96% | 118% | 97% | 114% |
| 20250325 | 1,046 | 1,072 | 1,027 | 1,055 | 196,900 | 16 | 102% | 101% | 104% | ▲▲▲▲ | 100% | 93% | 118% | 99% | 116% |
| 20250326 | 1,046 | 1,067 | 1,033 | 1,044 | 168,700 | -11 | 99% | 100% | 86% | ▼ | 99% | 96% | 119% | 99% | 115% |
| 20250327 | 1,044 | 1,059 | 1,018 | 1,029 | 120,700 | -15 | 99% | 99% | 72% | ▼▼ | 97% | 97% | 120% | 98% | 113% |
| 20250328 | 1,029 | 1,032 | 991 | 1,002 | 122,700 | -27 | 97% | 97% | 102% | ▼▼▼ | 99% | 100% | 130% | 95% | 110% |
| 20250331 | 982 | 1,003 | 962 | 974 | 171,000 | -28 | 97% | 99% | 139% | ▼▼▼▼ | 98% | 105% | 134% | 92% | 107% |
| 20250401 | 983 | 1,009 | 958 | 964 | 149,500 | -10 | 99% | 98% | 87% | ▼▼▼▼▼ | 102% | 105% | 134% | 91% | 106% |
| 20250402 | 979 | 1,003 | 974 | 1,002 | 119,000 | 38 | 104% | 102% | 80% | ▲ | 103% | 116% | 138% | 95% | 110% |
| 20250403 | 950 | 985 | 950 | 979 | 159,900 | -23 | 98% | 103% | 134% | ▼ | 99% | 117% | 135% | 93% | 108% |
| 20250404 | 974 | 997 | 938 | 969 | 240,600 | -10 | 99% | 99% | 150% | ▼▼ | 103% | 118% | 132% | 92% | 107% |
| 20250408 | 996 | 1,034 | 996 | 1,030 | 234,900 | 61 | 106% | 103% | 98% | ▲ | 100% | 114% | 135% | 98% | 113% |
| 20250409 | 1,028 | 1,039 | 1,001 | 1,031 | 187,900 | 1 | 100% | 100% | 80% | ▲▲ | 102% | 110% | 128% | 98% | 114% |
| 20250410 | 1,080 | 1,108 | 1,047 | 1,099 | 224,100 | 68 | 107% | 102% | 119% | ▲▲▲ | 105% | 111% | 140% | 100% | 121% |
| 20250411 | 1,087 | 1,141 | 1,058 | 1,141 | 240,700 | 42 | 104% | 105% | 107% | ▲▲▲▲ | 103% | 106% | 133% | 100% | 123% |
| 20250414 | 1,143 | 1,193 | 1,140 | 1,175 | 216,300 | 34 | 103% | 103% | 90% | ▲▲▲▲▲ | 100% | 105% | 129% | 100% | 127% |
| 20250415 | 1,178 | 1,197 | 1,159 | 1,176 | 183,700 | 1 | 100% | 100% | 85% | ▲▲▲▲▲▲ | 99% | 103% | 135% | 100% | 123% |
| 20250416 | 1,206 | 1,238 | 1,179 | 1,193 | 296,700 | 17 | 101% | 99% | 162% | ▲▲▲▲▲▲▲ | 102% | 104% | 136% | 100% | 125% |
| 20250417 | 1,191 | 1,219 | 1,184 | 1,210 | 123,500 | 17 | 101% | 102% | 42% | ▲▲▲▲▲▲▲▲ | 101% | 102% | 135% | 100% | 126% |
| 20250418 | 1,200 | 1,231 | 1,185 | 1,212 | 221,000 | 2 | 100% | 101% | 179% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 132% | 100% | 126% |
| 20250421 | 1,234 | 1,251 | 1,215 | 1,239 | 265,000 | 27 | 102% | 100% | 120% | ▲▲▲▲▲▲▲▲▲▲ | 102% | 105% | 134% | 100% | 129% |
| 20250422 | 1,209 | 1,240 | 1,203 | 1,238 | 177,900 | -1 | 100% | 102% | 67% | ▼ | 98% | 105% | 130% | 100% | 128% |
| 20250423 | 1,248 | 1,250 | 1,211 | 1,223 | 135,500 | -15 | 99% | 98% | 76% | ▼▼ | 100% | 108% | 133% | 99% | 127% |
| 20250424 | 1,216 | 1,225 | 1,202 | 1,216 | 117,700 | -7 | 99% | 100% | 87% | ▼▼▼ | 102% | 109% | 136% | 98% | 126% |
| 20250425 | 1,191 | 1,222 | 1,170 | 1,216 | 170,500 | 0 | 100% | 102% | 145% | -- | 104% | 109% | 132% | 98% | 126% |
| 20250428 | 1,225 | 1,285 | 1,214 | 1,274 | 215,600 | 58 | 105% | 104% | 126% | ▲ | 103% | 104% | 127% | 100% | 132% |
| 20250430 | 1,279 | 1,320 | 1,264 | 1,313 | 363,800 | 39 | 103% | 103% | 169% | ▲▲ | 99% | 107% | 125% | 100% | 136% |
| 20250501 | 1,293 | 1,303 | 1,261 | 1,278 | 373,100 | -35 | 97% | 99% | 103% | ▼ | 98% | 115% | 131% | 97% | 132% |
| 20250502 | 1,326 | 1,406 | 1,267 | 1,298 | 1,920,800 | 20 | 102% | 98% | 515% | ▲ | 106% | 121% | 138% | 99% | 134% |
| 20250507 | 1,260 | 1,345 | 1,242 | 1,331 | 507,900 | 33 | 103% | 106% | 26% | ▲▲ | 101% | 115% | 134% | 100% | 137% |
| 20250508 | 1,301 | 1,343 | 1,295 | 1,320 | 379,800 | -11 | 99% | 101% | 75% | ▼ | 103% | 111% | 133% | 99% | 128% |
| 20250509 | 1,340 | 1,397 | 1,335 | 1,386 | 450,300 | 66 | 105% | 103% | 119% | ▲ | 108% | 115% | 126% | 100% | 134% |
| 20250512 | 1,406 | 1,536 | 1,405 | 1,524 | 763,200 | 138 | 110% | 108% | 169% | ▲▲ | 99% | 107% | 118% | 100% | 139% |
| 20250513 | 1,510 | 1,516 | 1,451 | 1,490 | 273,000 | -34 | 98% | 99% | 36% | ▼ | 98% | 108% | 119% | 98% | 131% |
| 20250514 | 1,490 | 1,500 | 1,421 | 1,456 | 203,700 | -34 | 98% | 98% | 75% | ▼▼ | 102% | 110% | 121% | 96% | 124% |
| 20250515 | 1,463 | 1,560 | 1,463 | 1,490 | 290,500 | 34 | 102% | 102% | 143% | ▲ | 108% | 104% | 118% | 98% | 127% |
| 20250516 | 1,499 | 1,679 | 1,499 | 1,623 | 530,500 | 133 | 109% | 108% | 183% | ▲▲ | 97% | 98% | 111% | 100% | 136% |
| 20250519 | 1,593 | 1,604 | 1,545 | 1,551 | 223,400 | -72 | 96% | 97% | 42% | ▼ | 101% | 93% | 112% | 96% | 128% |
| 20250520 | 1,591 | 1,688 | 1,589 | 1,613 | 531,100 | 62 | 104% | 101% | 238% | ▲ | 97% | 92% | 113% | 99% | 133% |
| 20250521 | 1,573 | 1,576 | 1,509 | 1,522 | 319,800 | -91 | 94% | 97% | 60% | ▼ | 106% | 98% | 120% | 94% | 125% |
| 20250522 | 1,482 | 1,591 | 1,470 | 1,564 | 457,400 | 42 | 103% | 106% | 143% | ▲ | 93% | 96% | 107% | 96% | 129% |
| 20250523 | 1,595 | 1,610 | 1,474 | 1,486 | 274,100 | -78 | 95% | 93% | 60% | ▼ | 98% | 109% | 0% | 92% | 122% |
| 20250526 | 1,474 | 1,480 | 1,422 | 1,440 | 496,900 | -46 | 97% | 98% | 181% | ▼▼ | 98% | 118% | 0% | 89% | 118% |
| 20250527 | 1,470 | 1,470 | 1,411 | 1,446 | 180,900 | 6 | 100% | 98% | 36% | ▲ | 98% | 119% | 0% | 89% | 119% |
| 20250528 | 1,459 | 1,490 | 1,421 | 1,423 | 167,000 | -23 | 98% | 98% | 92% | ▼ | 102% | 115% | 0% | 88% | 112% |
| 20250529 | 1,503 | 1,560 | 1,480 | 1,528 | 271,900 | 105 | 107% | 102% | 163% | ▲ | 102% | 113% | 0% | 94% | 120% |
| 20250530 | 1,567 | 1,633 | 1,558 | 1,600 | 389,300 | 72 | 105% | 102% | 143% | ▲▲ | 108% | 110% | 0% | 99% | 125% |
| 20250602 | 1,610 | 1,775 | 1,610 | 1,739 | 666,400 | 139 | 109% | 108% | 171% | ▲▲▲ | 103% | 102% | 0% | 100% | 134% |
| 20250603 | 1,673 | 1,749 | 1,640 | 1,725 | 281,900 | -14 | 99% | 103% | 42% | ▼ | 101% | 0% | 0% | 99% | 131% |
| 20250604 | 1,713 | 1,785 | 1,709 | 1,723 | 189,300 | -2 | 100% | 101% | 67% | ▼▼ | 100% | 0% | 0% | 99% | 131% |
| 20250605 | 1,780 | 1,799 | 1,726 | 1,776 | 289,600 | 53 | 103% | 100% | 153% | ▲ | 95% | 0% | 0% | 100% | 128% |
| 20250606 | 1,785 | 1,809 | 1,701 | 1,703 | 232,500 | -73 | 96% | 95% | 80% | ▼ | % | % | % | 96% | 120% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-04 | 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 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |