| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 261 | 261 | 256 | 259 | 11,900 | -5 | 98% | 99% | 195% | ▼ | 101% | 102% | 93% | 96% | 101% |
| 20240726 | 256 | 259 | 255 | 258 | 10,700 | -1 | 100% | 101% | 90% | ▼▼ | 103% | 98% | 94% | 95% | 100% |
| 20240729 | 264 | 285 | 258 | 273 | 422,000 | 15 | 106% | 103% | 3944% | ▲ | 99% | 94% | 92% | 100% | 106% |
| 20240730 | 270 | 272 | 262 | 266 | 30,800 | -7 | 97% | 99% | 7% | ▼ | 98% | 88% | 94% | 97% | 104% |
| 20240731 | 267 | 267 | 257 | 262 | 14,400 | -4 | 98% | 98% | 47% | ▼▼ | 100% | 91% | 97% | 96% | 102% |
| 20240801 | 261 | 261 | 255 | 260 | 9,800 | -2 | 99% | 100% | 68% | ▼▼▼ | 99% | 95% | 99% | 95% | 101% |
| 20240802 | 255 | 260 | 250 | 253 | 30,900 | -7 | 97% | 99% | 315% | ▼▼▼▼ | 94% | 99% | 104% | 93% | 100% |
| 20240805 | 244 | 245 | 200 | 230 | 162,200 | -23 | 91% | 94% | 525% | ▼▼▼▼▼ | 105% | 107% | 114% | 84% | 100% |
| 20240806 | 222 | 235 | 222 | 234 | 26,900 | 4 | 102% | 105% | 17% | ▲ | 109% | 109% | 116% | 86% | 102% |
| 20240807 | 218 | 237 | 218 | 237 | 55,800 | 3 | 101% | 109% | 207% | ▲▲ | 106% | 103% | 110% | 87% | 103% |
| 20240808 | 229 | 242 | 229 | 242 | 14,000 | 5 | 102% | 106% | 25% | ▲▲▲ | 97% | 100% | 106% | 89% | 105% |
| 20240809 | 238 | 243 | 230 | 230 | 19,200 | -12 | 95% | 97% | 137% | ▼ | 100% | 100% | 107% | 84% | 100% |
| 20240813 | 237 | 238 | 231 | 238 | 13,000 | 8 | 103% | 100% | 68% | ▲ | 99% | 100% | 107% | 87% | 103% |
| 20240814 | 236 | 238 | 233 | 234 | 5,300 | -4 | 98% | 99% | 41% | ▼ | 101% | 101% | 108% | 86% | 102% |
| 20240815 | 235 | 237 | 233 | 237 | 10,200 | 3 | 101% | 101% | 192% | ▲ | 100% | 99% | 107% | 87% | 103% |
| 20240816 | 237 | 240 | 235 | 238 | 6,100 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 107% | 87% | 103% |
| 20240819 | 236 | 237 | 234 | 237 | 4,200 | -1 | 100% | 100% | 69% | ▼ | 99% | 103% | 105% | 87% | 103% |
| 20240820 | 239 | 246 | 236 | 237 | 34,000 | 0 | 100% | 99% | 810% | -- | 100% | 106% | 109% | 87% | 103% |
| 20240821 | 234 | 236 | 232 | 235 | 11,100 | -2 | 99% | 100% | 33% | ▼ | 100% | 107% | 109% | 86% | 102% |
| 20240822 | 235 | 236 | 234 | 235 | 5,500 | 0 | 100% | 100% | 50% | -- | 100% | 108% | 109% | 86% | 102% |
| 20240823 | 234 | 237 | 234 | 235 | 5,400 | 0 | 100% | 100% | 98% | -- | 105% | 108% | 109% | 86% | 102% |
| 20240826 | 235 | 247 | 235 | 247 | 10,900 | 12 | 105% | 105% | 202% | ▲ | 101% | 102% | 104% | 90% | 107% |
| 20240827 | 247 | 256 | 241 | 249 | 18,800 | 2 | 101% | 101% | 172% | ▲▲ | 101% | 101% | 103% | 94% | 108% |
| 20240828 | 249 | 252 | 246 | 252 | 7,000 | 3 | 101% | 101% | 37% | ▲▲▲ | 99% | 100% | 101% | 96% | 110% |
| 20240829 | 253 | 253 | 247 | 251 | 500 | -1 | 100% | 99% | 7% | ▼ | 101% | 98% | 102% | 97% | 109% |
| 20240830 | 251 | 253 | 249 | 253 | 1,300 | 2 | 101% | 101% | 260% | ▲ | 100% | 100% | 102% | 100% | 110% |
| 20240902 | 251 | 255 | 249 | 252 | 7,300 | -1 | 100% | 100% | 562% | ▼ | 100% | 99% | 102% | 100% | 110% |
| 20240903 | 252 | 257 | 252 | 252 | 6,800 | 0 | 100% | 100% | 93% | -- | 98% | 98% | 100% | 100% | 110% |
| 20240904 | 251 | 251 | 247 | 247 | 4,400 | -5 | 98% | 98% | 65% | ▼ | 99% | 101% | 102% | 98% | 107% |
| 20240905 | 245 | 250 | 242 | 242 | 12,400 | -5 | 98% | 99% | 282% | ▼▼ | 103% | 103% | 103% | 96% | 105% |
| 20240906 | 243 | 252 | 242 | 250 | 21,000 | 8 | 103% | 103% | 169% | ▲ | 100% | 102% | 103% | 99% | 109% |
| 20240909 | 245 | 247 | 242 | 244 | 18,400 | -6 | 98% | 100% | 88% | ▼ | 101% | 104% | 104% | 96% | 104% |
| 20240910 | 243 | 250 | 243 | 245 | 15,500 | 1 | 100% | 101% | 84% | ▲ | 101% | 104% | 102% | 97% | 105% |
| 20240911 | 246 | 248 | 243 | 248 | 10,400 | 3 | 101% | 101% | 67% | ▲▲ | 100% | 103% | 102% | 98% | 106% |
| 20240912 | 249 | 255 | 248 | 250 | 10,700 | 2 | 101% | 100% | 103% | ▲▲▲ | 100% | 101% | 102% | 99% | 106% |
| 20240913 | 248 | 254 | 248 | 249 | 23,000 | -1 | 100% | 100% | 215% | ▼ | 99% | 98% | 100% | 98% | 106% |
| 20240917 | 255 | 264 | 246 | 252 | 32,400 | 3 | 101% | 99% | 141% | ▲ | 101% | 99% | 100% | 100% | 107% |
| 20240918 | 253 | 258 | 252 | 256 | 5,300 | 4 | 102% | 101% | 16% | ▲▲ | 100% | 98% | 101% | 100% | 109% |
| 20240919 | 251 | 253 | 250 | 251 | 4,600 | -5 | 98% | 100% | 87% | ▼ | 100% | 99% | 103% | 98% | 107% |
| 20240920 | 247 | 249 | 246 | 246 | 14,900 | -5 | 98% | 100% | 324% | ▼▼ | 101% | 99% | 103% | 96% | 105% |
| 20240924 | 247 | 250 | 246 | 250 | 3,000 | 4 | 102% | 101% | 20% | ▲ | 99% | 97% | 102% | 98% | 103% |
| 20240925 | 250 | 250 | 243 | 247 | 7,800 | -3 | 99% | 99% | 260% | ▼ | 98% | 98% | 102% | 96% | 102% |
| 20240926 | 248 | 248 | 242 | 244 | 8,600 | -3 | 99% | 98% | 110% | ▼▼ | 100% | 100% | 105% | 95% | 101% |
| 20240927 | 243 | 246 | 242 | 244 | 6,300 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 105% | 95% | 101% |
| 20240930 | 240 | 243 | 234 | 240 | 12,900 | -4 | 98% | 100% | 205% | ▼ | 101% | 103% | 105% | 94% | 100% |
| 20241001 | 240 | 246 | 239 | 243 | 17,700 | 3 | 101% | 101% | 137% | ▲ | 101% | 105% | 102% | 95% | 101% |
| 20241002 | 241 | 249 | 241 | 244 | 9,300 | 1 | 100% | 101% | 53% | ▲▲ | 100% | 104% | 101% | 95% | 102% |
| 20241003 | 243 | 250 | 242 | 244 | 2,200 | 0 | 100% | 100% | 24% | -- | 103% | 105% | 102% | 95% | 102% |
| 20241004 | 239 | 248 | 238 | 245 | 25,600 | 1 | 100% | 103% | 1164% | ▲ | 101% | 104% | 98% | 96% | 102% |
| 20241007 | 245 | 252 | 245 | 247 | 7,900 | 2 | 101% | 101% | 31% | ▲▲ | 102% | 103% | 0% | 96% | 103% |
| 20241008 | 246 | 252 | 245 | 252 | 11,500 | 5 | 102% | 102% | 146% | ▲▲▲ | 100% | 100% | 0% | 98% | 105% |
| 20241009 | 252 | 252 | 251 | 251 | 1,700 | -1 | 100% | 100% | 15% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241010 | 251 | 251 | 248 | 251 | 600 | 0 | 100% | 100% | 35% | -- | 102% | 98% | 0% | 98% | 105% |
| 20241011 | 250 | 254 | 250 | 254 | 7,000 | 3 | 101% | 102% | 1167% | ▲ | 98% | 96% | 0% | 99% | 106% |
| 20241015 | 255 | 255 | 240 | 250 | 8,800 | -4 | 98% | 98% | 126% | ▼ | 102% | 98% | 0% | 98% | 104% |
| 20241016 | 248 | 254 | 243 | 253 | 11,200 | 3 | 101% | 102% | 127% | ▲ | 96% | 94% | 0% | 99% | 105% |
| 20241017 | 253 | 253 | 239 | 243 | 24,800 | -10 | 96% | 96% | 221% | ▼ | 105% | 0% | 0% | 95% | 101% |
| 20241018 | 235 | 246 | 232 | 246 | 48,100 | 3 | 101% | 105% | 194% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 241 | 245 | 241 | 243 | 5,900 | -3 | 99% | 101% | 12% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 241 | 242 | 238 | 239 | 12,200 | -4 | 98% | 99% | 207% | ▼▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,200 | 221,900 | 0 | 110,200 | 4,200 | 111,700 |
| 2024-10-11 | 2,900 | 261,600 | 0 | 109,300 | 2,900 | 152,300 |
| 2024-10-04 | 2,500 | 262,500 | 0 | 109,500 | 2,500 | 153,000 |
| 2024-09-27 | 2,500 | 266,700 | 0 | 110,200 | 2,500 | 156,500 |
| 2024-09-20 | 2,500 | 259,100 | 0 | 109,600 | 2,500 | 149,500 |
| 2024-09-13 | 5,200 | 269,800 | 0 | 98,900 | 5,200 | 170,900 |
| 2024-09-06 | 5,200 | 272,300 | 0 | 100,600 | 5,200 | 171,700 |
| 2024-08-30 | 5,200 | 276,000 | 0 | 103,000 | 5,200 | 173,000 |
| 2024-08-23 | 5,200 | 278,900 | 0 | 103,300 | 5,200 | 175,600 |
| 2024-08-16 | 5,200 | 267,200 | 0 | 98,100 | 5,200 | 169,100 |
| 2024-08-09 | 5,200 | 272,600 | 0 | 99,900 | 5,200 | 172,700 |
| 2024-08-02 | 7,500 | 335,100 | 0 | 144,500 | 7,500 | 190,600 |
| 2024-07-26 | 8,600 | 346,500 | 0 | 143,900 | 8,600 | 202,600 |
| 2024-07-19 | 8,700 | 347,600 | 0 | 147,000 | 8,700 | 200,600 |
| 2024-07-12 | 9,000 | 337,500 | 0 | 147,000 | 9,000 | 190,500 |
| 2024-07-05 | 9,700 | 344,200 | 0 | 150,000 | 9,700 | 194,200 |
| 2024-06-28 | 7,300 | 353,800 | 0 | 149,100 | 7,300 | 204,700 |
| 2024-06-21 | 7,800 | 343,100 | 0 | 149,300 | 7,800 | 193,800 |
| 2024-06-14 | 8,000 | 335,600 | 0 | 149,000 | 8,000 | 186,600 |
| 2024-06-07 | 8,800 | 343,900 | 0 | 142,200 | 8,800 | 201,700 |
| 2024-05-31 | 9,500 | 345,100 | 0 | 151,200 | 9,500 | 193,900 |
| 2024-05-24 | 11,700 | 361,300 | 0 | 152,500 | 11,700 | 208,800 |
| 2024-05-17 | 15,700 | 372,900 | 0 | 151,100 | 15,700 | 221,800 |
| 2024-05-10 | 16,800 | 362,100 | 0 | 150,000 | 16,800 | 212,100 |
| 2024-05-02 | 20,500 | 358,800 | 0 | 152,600 | 20,500 | 206,200 |
| 2024-04-26 | 20,800 | 353,600 | 0 | 155,200 | 20,800 | 198,400 |
| 2024-04-19 | 69,800 | 366,500 | 0 | 148,000 | 69,800 | 218,500 |
| 2024-04-12 | 16,900 | 310,700 | 0 | 152,900 | 16,900 | 157,800 |
| 2024-04-05 | 33,700 | 332,600 | 0 | 144,500 | 33,700 | 188,100 |
| 2024-03-29 | 14,300 | 374,000 | 0 | 147,800 | 14,300 | 226,200 |
| 2024-03-22 | 14,700 | 379,000 | 0 | 149,700 | 14,700 | 229,300 |
| 2024-03-15 | 19,600 | 395,500 | 0 | 156,400 | 19,600 | 239,100 |
| 2024-03-08 | 138,000 | 348,100 | 0 | 114,300 | 138,000 | 233,800 |
| 2024-03-01 | 300 | 218,800 | 0 | 99,100 | 300 | 119,700 |
| 2024-02-22 | 20,000 | 213,300 | 0 | 99,800 | 20,000 | 113,500 |
| 2024-02-16 | 20,300 | 197,300 | 0 | 99,500 | 20,300 | 97,800 |
| 2024-02-09 | 22,100 | 196,900 | 0 | 98,600 | 22,100 | 98,300 |
| 2024-02-02 | 21,700 | 197,500 | 0 | 97,600 | 21,700 | 99,900 |
| 2024-01-26 | 21,900 | 201,200 | 0 | 98,500 | 21,900 | 102,700 |
| 2024-01-19 | 22,000 | 202,900 | 0 | 100,100 | 22,000 | 102,800 |
| 2024-01-12 | 21,300 | 210,400 | 0 | 102,400 | 21,300 | 108,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 22,700 | 0.27% | ▼ | -21,000 | 267 | 282 | 256 | 263 | 626,000 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 43,700 | 0.52% | ▲ | 5,900 | 247 | 325 | 245 | 270 | 4,376,600 |
| 2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 37,800 | 0.45% | ▼ | -8,800 | 250 | 280 | 246 | 249 | 324,000 |
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 46,600 | 0.56% | ▲ | 266 | 319 | 245 | 249 | 4,122,700 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UID2 | 360 | 2024-10-09 15:32 | 株式会社ジェネレーションパス | 岡本 洋明 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UI7M | 350 | 2024-10-09 11:13 | 株式会社ジェネレーションパス | 岡本 洋明 | 変更報告書 |
| S100THO6 | 360 | 2024-05-24 11:22 | 株式会社ジェネレーションパス | 久野 貴嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TFC1 | 350 | 2024-05-17 13:01 | 株式会社ジェネレーションパス | 久野 貴嗣 | 変更報告書 |
| S100Q0G7 | 350 | 2023-01-24 14:53 | 株式会社ジェネレーションパス | ＣＴ ＢＲＩＧＨＴ ＨＯＬＤＩＮＧＳ ＬＩＭＩＴＥＤ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3195 | 1 | 株式会社ジェネレーションパス | 2024-10-23 08:22:50 |
| 3195 | 2 | 免責事項 | 株式会社ジェネレーションパス | 2024-06-18 11:34:11 |
| 3195 | 2 | ディスクロージャーポリシー | 株式会社ジェネレーションパス | 2024-06-18 11:34:09 |
| 3195 | 2 | 電子公告 | 株式会社ジェネレーションパス | 2024-06-18 11:34:08 |
| 3195 | 2 | FAQ | 株式会社ジェネレーションパス | 2024-06-18 11:34:07 |
| 3195 | 2 | IRカレンダー | 株式会社ジェネレーションパス | 2024-06-18 11:34:06 |
| 3195 | 2 | IRレポート | 株式会社ジェネレーションパス | 2024-06-18 11:34:04 |
| 3195 | 2 | 株主総会関連資料 | 株式会社ジェネレーションパス | 2024-06-18 11:34:03 |
| 3195 | 2 | 適時開示情報 | 株式会社ジェネレーションパス | 2024-06-18 11:34:02 |
| 3195 | 2 | 株主通信 | 株式会社ジェネレーションパス | 2024-06-18 11:34:01 |