| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 2,131 | 2,176 | 2,100 | 2,167 | 5,000 | 36 | 102% | 102% | 91% | ▲ | 15 | 0 | 0 | 98% | 99% | 107% | 93% | 7% |
| 20250625 | 2,177 | 2,177 | 2,040 | 2,126 | 5,500 | -41 | 98% | 98% | 110% | ▼ | 14 | 0 | 0 | 102% | 102% | 110% | 91% | 5% |
| 20250626 | 2,100 | 2,133 | 2,081 | 2,133 | 3,500 | 7 | 100% | 102% | 64% | ▲ | 12 | 13 | 0 | 99% | 100% | 110% | 91% | 5% |
| 20250627 | 2,100 | 2,120 | 2,080 | 2,081 | 3,700 | -52 | 98% | 99% | 106% | ▼ | 11 | 12 | 0 | 105% | 103% | 113% | 89% | 2% |
| 20250630 | 2,047 | 2,161 | 2,047 | 2,147 | 4,500 | 66 | 103% | 105% | 122% | ▲ | 8 | 11 | 0 | 102% | 101% | 101% | 92% | 6% |
| 20250701 | 2,097 | 2,146 | 2,097 | 2,146 | 1,400 | -1 | 100% | 102% | 31% | ▼ | 9 | 10 | 0 | 100% | 101% | 101% | 92% | 6% |
| 20250702 | 2,096 | 2,347 | 2,050 | 2,100 | 37,100 | -46 | 98% | 100% | 2650% | ▼▼ | 8 | 9 | 0 | 100% | 103% | 101% | 90% | 3% |
| 20250703 | 2,106 | 2,135 | 2,100 | 2,110 | 2,200 | 10 | 100% | 100% | 6% | ▲ | 7 | 8 | 0 | 98% | 101% | 99% | 90% | 4% |
| 20250704 | 2,154 | 2,154 | 2,114 | 2,114 | 3,400 | 4 | 100% | 98% | 155% | ▲▲ | 7 | 0 | 0 | 101% | 106% | 101% | 90% | 4% |
| 20250707 | 2,095 | 2,111 | 2,092 | 2,111 | 800 | -3 | 100% | 101% | 24% | ▼ | 5 | 6 | 0 | 100% | 111% | 101% | 90% | 4% |
| 20250708 | 2,094 | 2,145 | 2,065 | 2,101 | 7,000 | -10 | 100% | 100% | 875% | ▼▼ | 4 | 5 | 0 | 102% | 109% | 0% | 90% | 3% |
| 20250709 | 2,137 | 2,173 | 2,110 | 2,173 | 2,600 | 72 | 103% | 102% | 37% | ▲ | 4 | 0 | 0 | 101% | 99% | 0% | 93% | 7% |
| 20250710 | 2,151 | 2,170 | 2,129 | 2,170 | 2,500 | -3 | 100% | 101% | 96% | ▼ | 3 | 0 | 0 | 103% | 98% | 0% | 93% | 7% |
| 20250711 | 2,170 | 2,263 | 2,170 | 2,225 | 4,600 | 55 | 103% | 103% | 184% | ▲ | 2 | 0 | 0 | 104% | 95% | 0% | 95% | 8% |
| 20250714 | 2,225 | 2,338 | 2,225 | 2,320 | 8,300 | 95 | 104% | 104% | 180% | ▲▲ | 0 | 0 | 0 | 95% | 96% | 0% | 99% | 11% |
| 20250715 | 2,190 | 2,201 | 2,060 | 2,073 | 23,300 | -247 | 89% | 95% | 281% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 89% | 0% |
| 20250716 | 2,123 | 2,139 | 2,100 | 2,120 | 6,000 | 47 | 102% | 100% | 26% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 91% | 2% |
| 20250717 | 2,102 | 2,120 | 2,090 | 2,120 | 4,400 | 0 | 100% | 101% | 73% | -- | 0 | 0 | 0 | 98% | 0% | 0% | 91% | 2% |
| 20250718 | 2,119 | 2,119 | 2,087 | 2,087 | 1,400 | -33 | 98% | 98% | 32% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 90% | 1% |
| 20250722 | 2,087 | 2,094 | 2,085 | 2,094 | 2,100 | 7 | 100% | 100% | 150% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 90% | 1% |
| 20250723 | 2,125 | 2,130 | 2,105 | 2,125 | 3,600 | 31 | 101% | 100% | 171% | ▲▲ | 0 | 0 | 0 | % | % | % | 92% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250714 | 16:00 | Ｇ－フォルシア | 2026年２月期第１四半期 決算短信〔日本基準〕(非連結) |
| 20250714 | 16:00 | Ｇ－フォルシア | 2026年２月期 第１四半期決算説明資料 |
| 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 |
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 |
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 |