| 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 | 1,976 | 2,030 | 1,976 | 1,999 | 4,800 | 19 | 101% | 101% | 282% | ▲ | 97% | 102% | 116% | 84% | 102% |
| 20250311 | 2,016 | 2,016 | 1,953 | 1,955 | 5,200 | -44 | 98% | 97% | 108% | ▼ | 103% | 105% | 112% | 82% | 100% |
| 20250312 | 1,960 | 2,015 | 1,960 | 2,012 | 1,800 | 57 | 103% | 103% | 35% | ▲ | 99% | 102% | 109% | 86% | 103% |
| 20250313 | 2,012 | 2,012 | 1,991 | 1,993 | 1,100 | -19 | 99% | 99% | 61% | ▼ | 100% | 114% | 106% | 85% | 102% |
| 20250314 | 2,002 | 2,034 | 2,002 | 2,011 | 5,100 | 18 | 101% | 100% | 464% | ▲ | 101% | 117% | 101% | 86% | 103% |
| 20250317 | 2,038 | 2,060 | 2,011 | 2,055 | 4,200 | 44 | 102% | 101% | 82% | ▲▲ | 100% | 118% | 102% | 90% | 105% |
| 20250318 | 2,026 | 2,059 | 2,018 | 2,018 | 1,900 | -37 | 98% | 100% | 45% | ▼ | 100% | 114% | 98% | 90% | 103% |
| 20250319 | 2,053 | 2,055 | 2,028 | 2,054 | 2,400 | 36 | 102% | 100% | 126% | ▲ | 111% | 114% | 98% | 94% | 105% |
| 20250321 | 2,059 | 2,300 | 2,059 | 2,285 | 19,100 | 231 | 111% | 111% | 796% | ▲▲ | 98% | 90% | 84% | 100% | 117% |
| 20250324 | 2,429 | 2,460 | 2,301 | 2,387 | 37,200 | 102 | 104% | 98% | 195% | ▲▲▲ | 95% | 92% | 85% | 100% | 122% |
| 20250325 | 2,390 | 2,390 | 2,225 | 2,274 | 11,300 | -113 | 95% | 95% | 30% | ▼ | 103% | 94% | 90% | 95% | 116% |
| 20250326 | 2,274 | 2,339 | 2,265 | 2,339 | 6,800 | 65 | 103% | 103% | 60% | ▲ | 96% | 90% | 90% | 98% | 120% |
| 20250327 | 2,290 | 2,300 | 2,186 | 2,188 | 12,400 | -151 | 94% | 96% | 182% | ▼ | 98% | 92% | 93% | 92% | 112% |
| 20250328 | 2,238 | 2,250 | 2,192 | 2,197 | 4,400 | 9 | 100% | 98% | 35% | ▲ | 99% | 92% | 97% | 92% | 112% |
| 20250331 | 2,147 | 2,147 | 2,069 | 2,129 | 7,200 | -68 | 97% | 99% | 164% | ▼ | 97% | 84% | 97% | 89% | 109% |
| 20250401 | 2,129 | 2,133 | 2,061 | 2,061 | 5,100 | -68 | 97% | 97% | 71% | ▼▼ | 99% | 81% | 103% | 86% | 105% |
| 20250402 | 2,077 | 2,100 | 2,050 | 2,065 | 6,200 | 4 | 100% | 99% | 122% | ▲ | 99% | 85% | 106% | 87% | 106% |
| 20250403 | 2,000 | 2,045 | 1,971 | 1,985 | 5,500 | -80 | 96% | 99% | 89% | ▼ | 92% | 92% | 109% | 83% | 102% |
| 20250404 | 1,950 | 1,985 | 1,735 | 1,786 | 19,900 | -199 | 90% | 92% | 362% | ▼▼ | 99% | 109% | 125% | 75% | 100% |
| 20250408 | 1,701 | 1,790 | 1,678 | 1,681 | 5,700 | -105 | 94% | 99% | 29% | ▼▼▼ | 98% | 116% | 133% | 70% | 100% |
| 20250409 | 1,601 | 1,649 | 1,523 | 1,570 | 28,600 | -111 | 93% | 98% | 502% | ▼▼▼▼ | 100% | 105% | 125% | 66% | 100% |
| 20250410 | 1,701 | 1,749 | 1,682 | 1,695 | 6,800 | 125 | 108% | 100% | 24% | ▲ | 111% | 125% | 132% | 71% | 108% |
| 20250411 | 1,615 | 1,800 | 1,610 | 1,799 | 6,000 | 104 | 106% | 111% | 88% | ▲▲ | 101% | 110% | 116% | 75% | 115% |
| 20250414 | 1,839 | 1,890 | 1,798 | 1,857 | 13,700 | 58 | 103% | 101% | 228% | ▲▲▲ | 96% | 110% | 115% | 78% | 118% |
| 20250415 | 1,858 | 1,885 | 1,770 | 1,785 | 16,900 | -72 | 96% | 96% | 123% | ▼ | 98% | 112% | 117% | 75% | 114% |
| 20250416 | 1,823 | 1,849 | 1,790 | 1,790 | 7,900 | 5 | 100% | 98% | 47% | ▲ | 112% | 114% | 116% | 75% | 114% |
| 20250417 | 1,790 | 2,027 | 1,789 | 2,011 | 62,300 | 221 | 112% | 112% | 789% | ▲▲ | 96% | 97% | 99% | 84% | 128% |
| 20250418 | 2,111 | 2,165 | 1,988 | 2,019 | 10,600 | 8 | 100% | 96% | 17% | ▲▲▲ | 101% | 103% | 104% | 85% | 129% |
| 20250421 | 2,019 | 2,072 | 2,019 | 2,042 | 4,200 | 23 | 101% | 101% | 40% | ▲▲▲▲ | 100% | 103% | 104% | 86% | 130% |
| 20250422 | 2,011 | 2,027 | 2,001 | 2,010 | 3,600 | -32 | 98% | 100% | 86% | ▼ | 98% | 99% | 101% | 86% | 128% |
| 20250423 | 2,077 | 2,098 | 1,986 | 2,035 | 12,400 | 25 | 101% | 98% | 344% | ▲ | 100% | 103% | 102% | 87% | 130% |
| 20250424 | 2,058 | 2,117 | 2,037 | 2,051 | 8,300 | 16 | 101% | 100% | 67% | ▲▲ | 99% | 102% | 101% | 93% | 131% |
| 20250425 | 2,094 | 2,110 | 2,050 | 2,072 | 6,700 | 21 | 101% | 99% | 81% | ▲▲▲ | 98% | 99% | 100% | 94% | 132% |
| 20250428 | 2,103 | 2,103 | 2,056 | 2,061 | 1,200 | -11 | 99% | 98% | 18% | ▼ | 100% | 102% | 103% | 97% | 131% |
| 20250430 | 2,043 | 2,043 | 2,036 | 2,036 | 1,300 | -25 | 99% | 100% | 108% | ▼▼ | 105% | 102% | 104% | 98% | 130% |
| 20250501 | 2,030 | 2,318 | 2,011 | 2,129 | 53,300 | 93 | 105% | 105% | 4100% | ▲ | 98% | 99% | 100% | 100% | 136% |
| 20250502 | 2,103 | 2,119 | 2,051 | 2,056 | 3,900 | -73 | 97% | 98% | 7% | ▼ | 102% | 102% | 104% | 97% | 131% |
| 20250507 | 2,025 | 2,075 | 2,006 | 2,075 | 2,400 | 19 | 101% | 102% | 62% | ▲ | 99% | 99% | 101% | 97% | 132% |
| 20250508 | 2,077 | 2,077 | 2,032 | 2,062 | 5,200 | -13 | 99% | 99% | 217% | ▼ | 100% | 99% | 101% | 97% | 131% |
| 20250509 | 2,077 | 2,127 | 2,038 | 2,076 | 9,100 | 14 | 101% | 100% | 175% | ▲ | 100% | 99% | 102% | 98% | 132% |
| 20250512 | 2,050 | 2,067 | 2,041 | 2,051 | 1,000 | -25 | 99% | 100% | 11% | ▼ | 100% | 102% | 102% | 96% | 121% |
| 20250513 | 2,051 | 2,060 | 2,031 | 2,057 | 4,900 | 6 | 100% | 100% | 490% | ▲ | 99% | 101% | 101% | 97% | 115% |
| 20250514 | 2,070 | 2,074 | 2,038 | 2,048 | 1,800 | -9 | 100% | 99% | 37% | ▼ | 99% | 102% | 102% | 96% | 115% |
| 20250515 | 2,036 | 2,036 | 2,015 | 2,017 | 1,500 | -31 | 98% | 99% | 83% | ▼▼ | 101% | 104% | 103% | 95% | 113% |
| 20250516 | 2,015 | 2,065 | 2,015 | 2,034 | 1,800 | 17 | 101% | 101% | 120% | ▲ | 101% | 102% | 101% | 96% | 114% |
| 20250519 | 2,068 | 2,126 | 2,068 | 2,090 | 2,200 | 56 | 103% | 101% | 122% | ▲▲ | 101% | 102% | 101% | 98% | 104% |
| 20250520 | 2,057 | 2,099 | 2,057 | 2,078 | 800 | -12 | 99% | 101% | 36% | ▼ | 98% | 100% | 99% | 98% | 103% |
| 20250521 | 2,090 | 2,090 | 2,046 | 2,055 | 1,400 | -23 | 99% | 98% | 175% | ▼▼ | 103% | 103% | 101% | 97% | 102% |
| 20250522 | 2,040 | 2,100 | 2,040 | 2,100 | 1,400 | 45 | 102% | 103% | 100% | ▲ | 98% | 97% | 95% | 99% | 104% |
| 20250523 | 2,150 | 2,150 | 2,096 | 2,106 | 1,700 | 6 | 100% | 98% | 121% | ▲▲ | 98% | 96% | 0% | 99% | 104% |
| 20250526 | 2,140 | 2,140 | 2,080 | 2,100 | 800 | -6 | 100% | 98% | 47% | ▼ | 101% | 100% | 0% | 99% | 104% |
| 20250527 | 2,062 | 2,091 | 2,062 | 2,091 | 500 | -9 | 100% | 101% | 63% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20250528 | 2,103 | 2,143 | 2,002 | 2,094 | 2,300 | 3 | 100% | 100% | 460% | ▲ | 98% | 99% | 0% | 98% | 104% |
| 20250529 | 2,106 | 2,106 | 2,025 | 2,061 | 1,200 | -33 | 98% | 98% | 52% | ▼ | 98% | 98% | 0% | 97% | 102% |
| 20250530 | 2,100 | 2,100 | 2,063 | 2,063 | 300 | 2 | 100% | 98% | 25% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250602 | 2,063 | 2,063 | 2,054 | 2,054 | 900 | -9 | 100% | 100% | 300% | ▼ | 101% | 99% | 0% | 98% | 102% |
| 20250603 | 2,061 | 2,104 | 2,058 | 2,082 | 4,900 | 28 | 101% | 101% | 544% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20250604 | 2,082 | 2,083 | 2,060 | 2,060 | 1,000 | -22 | 99% | 99% | 20% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 2,060 | 2,061 | 2,060 | 2,060 | 500 | 0 | 100% | 100% | 50% | -- | 99% | 0% | 0% | 98% | 102% |
| 20250606 | 2,059 | 2,061 | 2,048 | 2,048 | 800 | -12 | 99% | 99% | 160% | ▼ | % | % | % | 97% | 102% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | GOLDMAN SACHS INTERNATIONAL | 25,900 | 2.10% | ▲ | 1,000 | 1,858 | 1,885 | 1,770 | 1,785 | 16,900 |
| 2025-04-14 | GOLDMAN SACHS INTERNATIONAL | 24,900 | 2.02% | ▲ | 1,400 | 1,839 | 1,890 | 1,798 | 1,857 | 13,700 |
| 2025-04-10 | GOLDMAN SACHS INTERNATIONAL | 23,500 | 1.90% | ▲ | 500 | 1,701 | 1,749 | 1,682 | 1,695 | 6,800 |
| 2025-04-09 | GOLDMAN SACHS INTERNATIONAL | 23,000 | 1.86% | ▲ | 2,500 | 1,601 | 1,649 | 1,523 | 1,570 | 28,600 |
| 2025-04-07 | GOLDMAN SACHS INTERNATIONAL | 20,500 | 1.66% | ▲ | 1,900 | 1,411 | 1,650 | 1,411 | 1,541 | 25,800 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 18,600 | 1.50% | ▲ | 2,400 | 1,950 | 1,985 | 1,735 | 1,786 | 19,900 |
| 2025-04-01 | GOLDMAN SACHS INTERNATIONAL | 16,200 | 1.31% | ▲ | 1,200 | 2,129 | 2,133 | 2,061 | 2,061 | 5,100 |
| 2025-03-27 | GOLDMAN SACHS INTERNATIONAL | 15,000 | 1.21% | ▲ | 1,400 | 2,290 | 2,300 | 2,186 | 2,188 | 12,400 |
| 2025-03-25 | GOLDMAN SACHS INTERNATIONAL | 13,600 | 1.10% | ▲ | 800 | 2,390 | 2,390 | 2,225 | 2,274 | 11,300 |
| 2025-03-24 | GOLDMAN SACHS INTERNATIONAL | 12,800 | 1.03% | ▲ | 2,800 | 2,429 | 2,460 | 2,301 | 2,387 | 37,200 |
| 2025-03-21 | GOLDMAN SACHS INTERNATIONAL | 10,000 | 0.81% | ▲ | 2,600 | 2,059 | 2,300 | 2,059 | 2,285 | 19,100 |
| 2025-03-11 | GOLDMAN SACHS INTERNATIONAL | 7,400 | 0.60% | ▲ | 1,100 | 2,016 | 2,016 | 1,953 | 1,955 | 5,200 |
| 2025-03-04 | GOLDMAN SACHS INTERNATIONAL | 6,300 | 0.51% | ▲ | 1,998 | 1,999 | 1,958 | 1,960 | 3,600 | |
| 2025-02-04 | Nomura International plc | 6,000 | 0.48% | ▼ | -1,200 | 2,348 | 2,360 | 2,270 | 2,327 | 7,500 |
| 2025-02-04 | Nomura International plc | 6,000 | 0.48% | ▼ | -1,200 | 2,348 | 2,360 | 2,270 | 2,327 | 7,500 |
| 2025-01-30 | Nomura International plc | 7,200 | 0.58% | ▼ | 2,431 | 2,509 | 2,416 | 2,498 | 11,600 | |
| 2025-01-30 | Nomura International plc | 7,200 | 0.58% | ▼ | -300 | 2,431 | 2,509 | 2,416 | 2,498 | 11,600 |
| 2025-01-28 | Nomura International plc | 7,500 | 0.60% | ▼ | -1,000 | 2,371 | 2,420 | 2,371 | 2,372 | 6,600 |
| 2025-01-27 | Nomura International plc | 8,500 | 0.70% | ▼ | -2,000 | 2,372 | 2,426 | 2,370 | 2,421 | 9,600 |
| 2025-01-23 | Nomura International plc | 10,500 | 0.87% | ▼ | -1,200 | 2,499 | 2,499 | 2,354 | 2,367 | 33,900 |
| 2025-01-22 | 野村證券株式会社 | 0 | 0.00% | ▼ | -31,900 | 2,544 | 2,562 | 2,450 | 2,499 | 22,300 |
| 2025-01-21 | Nomura International plc | 11,700 | 0.97% | ▼ | -1,400 | 2,513 | 2,550 | 2,354 | 2,543 | 48,900 |
| 2025-01-20 | Nomura International plc | 13,100 | 1.09% | ▲ | 3,500 | 2,280 | 2,589 | 2,279 | 2,513 | 106,200 |
| 2025-01-16 | Nomura International plc | 9,600 | 0.80% | ▲ | 6,500 | 2,257 | 2,431 | 2,230 | 2,332 | 64,200 |
| 2025-01-15 | Nomura International plc | 3,100 | 0.25% | ▼ | -4,600 | 2,540 | 2,540 | 2,160 | 2,224 | 101,000 |
| 2025-01-14 | Nomura International plc | 7,700 | 0.64% | ▲ | 2,622 | 2,734 | 2,580 | 2,606 | 42,400 | |
| 2024-12-26 | 野村證券株式会社 | 31,900 | 2.65% | ▲ | 3,640 | 4,340 | 3,575 | 4,340 | 1,386,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 15:00 | Ｇ－フォルシア | 支配株主等に関する事項について |
| 20250430 | 16:30 | Ｇ－フォルシア | 事業計画及び成長可能性に関する説明資料 |
| 20250425 | 16:45 | Ｇ－フォルシア | 定款一部変更に関するお知らせ |
| 20250414 | 15:30 | Ｇ－フォルシア | 2025年２月期 決算短信〔日本基準〕(非連結) |
| 20250414 | 15:30 | Ｇ－フォルシア | 2025年２月期 通期決算説明資料 |
| 20250120 | 16:35 | Ｇ－フォルシア | 第三者割当増資の結果に関するお知らせ |
| 20250114 | 15:30 | Ｇ－フォルシア | 2025年2月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20250114 | 15:30 | Ｇ－フォルシア | 2025年2月期 第3四半期決算説明資料 |
| 20241226 | 08:00 | Ｇ－フォルシア | 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－フォルシア | 事業計画及び成長可能性に関する説明資料 |
| 20241226 | 08:00 | Ｇ－フォルシア | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V181 | 350 | 2025-01-08 13:35 | フォルシア株式会社 | 屋代 浩子 | 大量保有報告書 |