| 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 | 2,520 | 2,663 | 2,491 | 2,537 | 620,100 | 128 | 105% | 101% | 100% | ▲▲▲ | 110% | 110% | 110% | 92% | 112% |
| 20250311 | 2,470 | 2,743 | 2,409 | 2,710 | 828,100 | 173 | 107% | 110% | 134% | ▲▲▲▲ | 98% | 99% | 99% | 99% | 119% |
| 20250312 | 2,749 | 2,870 | 2,621 | 2,690 | 792,100 | -20 | 99% | 98% | 96% | ▼ | 94% | 99% | 100% | 98% | 118% |
| 20250313 | 2,730 | 2,740 | 2,550 | 2,568 | 466,100 | -122 | 95% | 94% | 59% | ▼▼ | 103% | 102% | 105% | 93% | 113% |
| 20250314 | 2,589 | 2,700 | 2,550 | 2,673 | 252,100 | 105 | 104% | 103% | 54% | ▲ | 101% | 98% | 95% | 97% | 118% |
| 20250317 | 2,695 | 2,744 | 2,643 | 2,719 | 335,200 | 46 | 102% | 101% | 133% | ▲▲ | 99% | 96% | 87% | 99% | 120% |
| 20250318 | 2,721 | 2,996 | 2,514 | 2,705 | 2,442,800 | -14 | 99% | 99% | 729% | ▼ | 95% | 92% | 89% | 98% | 119% |
| 20250319 | 2,746 | 2,777 | 2,577 | 2,600 | 515,800 | -105 | 96% | 95% | 21% | ▼▼ | 101% | 98% | 103% | 95% | 114% |
| 20250321 | 2,602 | 2,694 | 2,591 | 2,630 | 227,000 | 30 | 101% | 101% | 44% | ▲ | 99% | 103% | 102% | 96% | 116% |
| 20250324 | 2,630 | 2,677 | 2,598 | 2,610 | 194,000 | -20 | 99% | 99% | 85% | ▼ | 96% | 104% | 102% | 95% | 115% |
| 20250325 | 2,620 | 2,620 | 2,470 | 2,505 | 416,600 | -105 | 96% | 96% | 215% | ▼▼ | 100% | 108% | 106% | 91% | 110% |
| 20250326 | 2,529 | 2,608 | 2,512 | 2,530 | 142,000 | 25 | 101% | 100% | 34% | ▲ | 100% | 101% | 106% | 92% | 111% |
| 20250327 | 2,532 | 2,618 | 2,515 | 2,540 | 136,200 | 10 | 100% | 100% | 96% | ▲▲ | 107% | 93% | 106% | 92% | 112% |
| 20250328 | 2,533 | 2,719 | 2,520 | 2,705 | 255,700 | 165 | 106% | 107% | 188% | ▲▲▲ | 101% | 83% | 100% | 98% | 119% |
| 20250331 | 2,691 | 2,853 | 2,580 | 2,722 | 384,500 | 17 | 101% | 101% | 150% | ▲▲▲▲ | 94% | 81% | 99% | 100% | 120% |
| 20250401 | 2,722 | 2,726 | 2,540 | 2,551 | 269,200 | -171 | 94% | 94% | 70% | ▼ | 92% | 80% | 105% | 94% | 112% |
| 20250402 | 2,545 | 2,562 | 2,321 | 2,350 | 363,700 | -201 | 92% | 92% | 135% | ▼▼ | 101% | 95% | 122% | 86% | 103% |
| 20250403 | 2,204 | 2,320 | 2,160 | 2,224 | 233,200 | -126 | 95% | 101% | 64% | ▼▼▼ | 99% | 97% | 117% | 82% | 100% |
| 20250404 | 2,211 | 2,291 | 2,141 | 2,196 | 227,100 | -28 | 99% | 99% | 97% | ▼▼▼▼ | 100% | 108% | 126% | 81% | 100% |
| 20250408 | 2,051 | 2,159 | 1,985 | 2,043 | 155,700 | -153 | 93% | 100% | 69% | ▼▼▼▼▼ | 94% | 117% | 128% | 75% | 100% |
| 20250409 | 2,030 | 2,043 | 1,821 | 1,906 | 167,000 | -137 | 93% | 94% | 107% | ▼▼▼▼▼▼ | 99% | 112% | 121% | 70% | 100% |
| 20250410 | 2,126 | 2,135 | 2,023 | 2,098 | 158,600 | 192 | 110% | 99% | 95% | ▲ | 103% | 118% | 126% | 77% | 110% |
| 20250411 | 2,085 | 2,161 | 2,051 | 2,152 | 107,400 | 54 | 103% | 103% | 68% | ▲▲ | 99% | 120% | 119% | 79% | 113% |
| 20250414 | 2,238 | 2,279 | 2,157 | 2,223 | 204,400 | 71 | 103% | 99% | 190% | ▲▲▲ | 105% | 118% | 126% | 82% | 117% |
| 20250415 | 2,269 | 2,397 | 2,237 | 2,376 | 198,900 | 153 | 107% | 105% | 97% | ▲▲▲▲ | 96% | 109% | 135% | 87% | 125% |
| 20250416 | 2,367 | 2,423 | 2,245 | 2,265 | 148,400 | -111 | 95% | 96% | 75% | ▼ | 107% | 114% | 140% | 83% | 119% |
| 20250417 | 2,280 | 2,479 | 2,280 | 2,450 | 231,300 | 185 | 108% | 107% | 156% | ▲ | 108% | 105% | 132% | 90% | 129% |
| 20250418 | 2,478 | 2,700 | 2,445 | 2,682 | 428,300 | 232 | 109% | 108% | 185% | ▲▲ | 94% | 94% | 125% | 99% | 141% |
| 20250421 | 2,690 | 2,755 | 2,531 | 2,536 | 246,400 | -146 | 95% | 94% | 58% | ▼ | 98% | 95% | 129% | 93% | 133% |
| 20250422 | 2,630 | 2,726 | 2,560 | 2,586 | 206,400 | 50 | 102% | 98% | 84% | ▲ | 98% | 98% | 130% | 95% | 136% |
| 20250423 | 2,636 | 2,650 | 2,511 | 2,591 | 80,100 | 5 | 100% | 98% | 39% | ▲▲ | 98% | 100% | 133% | 95% | 136% |
| 20250424 | 2,591 | 2,599 | 2,490 | 2,535 | 133,100 | -56 | 98% | 98% | 166% | ▼ | 97% | 97% | 133% | 93% | 133% |
| 20250425 | 2,578 | 2,579 | 2,480 | 2,509 | 84,600 | -26 | 99% | 97% | 64% | ▼▼ | 100% | 102% | 137% | 92% | 132% |
| 20250428 | 2,500 | 2,544 | 2,453 | 2,499 | 81,400 | -10 | 100% | 100% | 96% | ▼▼▼ | 103% | 101% | 137% | 92% | 131% |
| 20250430 | 2,510 | 2,599 | 2,497 | 2,581 | 95,300 | 82 | 103% | 103% | 117% | ▲ | 97% | 97% | 144% | 96% | 135% |
| 20250501 | 2,581 | 2,630 | 2,483 | 2,495 | 73,500 | -86 | 97% | 97% | 77% | ▼ | 98% | 106% | 149% | 93% | 131% |
| 20250502 | 2,490 | 2,511 | 2,407 | 2,430 | 68,300 | -65 | 97% | 98% | 93% | ▼▼ | 103% | 107% | 150% | 91% | 127% |
| 20250507 | 2,478 | 2,600 | 2,432 | 2,543 | 93,200 | 113 | 105% | 103% | 136% | ▲ | 100% | 114% | 149% | 95% | 133% |
| 20250508 | 2,501 | 2,517 | 2,442 | 2,500 | 63,400 | -43 | 98% | 100% | 68% | ▼ | 100% | 114% | 158% | 93% | 131% |
| 20250509 | 2,506 | 2,560 | 2,506 | 2,515 | 55,900 | 15 | 101% | 100% | 88% | ▲ | 103% | 125% | 163% | 94% | 132% |
| 20250512 | 2,561 | 2,632 | 2,523 | 2,628 | 90,000 | 113 | 104% | 103% | 161% | ▲▲ | 100% | 123% | 158% | 98% | 125% |
| 20250513 | 2,650 | 2,708 | 2,601 | 2,660 | 111,700 | 32 | 101% | 100% | 124% | ▲▲▲ | 108% | 127% | 158% | 99% | 124% |
| 20250514 | 2,655 | 2,865 | 2,631 | 2,855 | 193,600 | 195 | 107% | 108% | 173% | ▲▲▲▲ | 100% | 119% | 147% | 100% | 128% |
| 20250515 | 2,853 | 2,889 | 2,786 | 2,863 | 103,600 | 8 | 100% | 100% | 54% | ▲▲▲▲▲ | 111% | 118% | 145% | 100% | 126% |
| 20250516 | 2,887 | 3,200 | 2,865 | 3,195 | 386,000 | 332 | 112% | 111% | 373% | ▲▲▲▲▲▲ | 101% | 106% | 129% | 100% | 141% |
| 20250519 | 3,245 | 3,300 | 3,135 | 3,270 | 258,700 | 75 | 102% | 101% | 67% | ▲▲▲▲▲▲▲ | 99% | 101% | 123% | 100% | 135% |
| 20250520 | 3,405 | 3,425 | 3,250 | 3,360 | 193,400 | 90 | 103% | 99% | 75% | ▲▲▲▲▲▲▲▲ | 103% | 104% | 127% | 100% | 138% |
| 20250521 | 3,290 | 3,550 | 3,270 | 3,400 | 208,300 | 40 | 101% | 103% | 108% | ▲▲▲▲▲▲▲▲▲ | 101% | 102% | 125% | 100% | 140% |
| 20250522 | 3,350 | 3,425 | 3,230 | 3,375 | 128,700 | -25 | 99% | 101% | 62% | ▼ | 100% | 100% | 122% | 99% | 139% |
| 20250523 | 3,435 | 3,630 | 3,350 | 3,435 | 274,600 | 60 | 102% | 100% | 213% | ▲ | 97% | 106% | 0% | 100% | 141% |
| 20250526 | 3,500 | 3,500 | 3,300 | 3,405 | 98,400 | -30 | 99% | 97% | 36% | ▼ | 100% | 108% | 0% | 99% | 140% |
| 20250527 | 3,430 | 3,500 | 3,350 | 3,430 | 83,300 | 25 | 101% | 100% | 85% | ▲ | 98% | 103% | 0% | 100% | 141% |
| 20250528 | 3,500 | 3,570 | 3,400 | 3,420 | 124,600 | -10 | 100% | 98% | 150% | ▼ | 100% | 108% | 0% | 100% | 141% |
| 20250529 | 3,365 | 3,500 | 3,320 | 3,375 | 130,500 | -45 | 99% | 100% | 105% | ▼▼ | 109% | 116% | 0% | 98% | 139% |
| 20250530 | 3,400 | 3,750 | 3,400 | 3,720 | 316,300 | 345 | 110% | 109% | 242% | ▲ | 98% | 113% | 0% | 100% | 153% |
| 20250602 | 3,700 | 3,725 | 3,590 | 3,620 | 183,800 | -100 | 97% | 98% | 58% | ▼ | 99% | 116% | 0% | 97% | 149% |
| 20250603 | 3,600 | 3,650 | 3,515 | 3,575 | 121,900 | -45 | 99% | 99% | 66% | ▼▼ | 99% | 0% | 0% | 96% | 143% |
| 20250604 | 3,680 | 3,725 | 3,580 | 3,635 | 91,700 | 60 | 102% | 99% | 75% | ▲ | 99% | 0% | 0% | 98% | 145% |
| 20250605 | 3,985 | 4,100 | 3,860 | 3,950 | 530,300 | 315 | 109% | 99% | 578% | ▲▲ | 104% | 0% | 0% | 100% | 157% |
| 20250606 | 4,020 | 4,250 | 4,000 | 4,185 | 549,400 | 235 | 106% | 104% | 104% | ▲▲▲ | % | % | % | 100% | 159% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | Barclays Capital Securities Ltd | 36,400 | 0.48% | ▼ | -1,700 | 2,630 | 2,726 | 2,560 | 2,586 | 206,400 |
| 2025-04-15 | Barclays Capital Securities Ltd | 38,100 | 0.50% | ▲ | 2,269 | 2,397 | 2,237 | 2,376 | 198,900 | |
| 2025-04-07 | Barclays Capital Securities Ltd | 31,700 | 0.42% | ▼ | -12,200 | 1,850 | 1,991 | 1,821 | 1,934 | 219,100 |
| 2025-04-04 | Barclays Capital Securities Ltd | 43,900 | 0.58% | ▼ | -1,000 | 2,211 | 2,291 | 2,141 | 2,196 | 227,100 |
| 2025-04-03 | Barclays Capital Securities Ltd | 44,900 | 0.60% | ▼ | -4,600 | 2,204 | 2,320 | 2,160 | 2,224 | 233,200 |
| 2025-04-02 | Barclays Capital Securities Ltd | 49,500 | 0.70% | ▲ | 2,545 | 2,562 | 2,321 | 2,350 | 363,700 | |
| 2025-03-27 | 野村證券株式会社 | 0 | 0.00% | ▼ | -417,700 | 2,532 | 2,618 | 2,515 | 2,540 | 136,200 |
| 2025-03-18 | モルガン・スタンレーMUFG証券株式会社 | 16,000 | 0.22% | ▼ | -152,000 | 2,721 | 2,996 | 2,514 | 2,705 | 2,442,800 |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 168,000 | 2.38% | ▼ | -4,400 | 2,695 | 2,744 | 2,643 | 2,719 | 335,200 |
| 2025-03-14 | モルガン・スタンレーMUFG証券株式会社 | 172,400 | 2.44% | ▼ | -17,700 | 2,589 | 2,700 | 2,550 | 2,673 | 252,100 |
| 2025-03-13 | モルガン・スタンレーMUFG証券株式会社 | 190,100 | 2.69% | ▼ | -13,100 | 2,730 | 2,740 | 2,550 | 2,568 | 466,100 |
| 2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 203,200 | 2.87% | ▼ | -5,700 | 2,749 | 2,870 | 2,621 | 2,690 | 792,100 |
| 2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 208,900 | 2.96% | ▼ | -8,200 | 2,470 | 2,743 | 2,409 | 2,710 | 828,100 |
| 2025-03-06 | モルガン・スタンレーMUFG証券株式会社 | 217,100 | 3.07% | ▲ | 73,200 | 2,372 | 2,522 | 2,291 | 2,400 | 903,900 |
| 2025-03-05 | モルガン・スタンレーMUFG証券株式会社 | 143,900 | 2.03% | ▲ | 59,900 | 2,414 | 2,460 | 2,255 | 2,272 | 634,800 |
| 2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 84,000 | 1.19% | ▲ | 2,510 | 2,590 | 2,381 | 2,400 | 996,300 | |
| 2025-02-28 | 野村證券株式会社 | 417,700 | 5.92% | ▲ | 2,600 | 2,879 | 2,350 | 2,751 | 7,900,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250606 | 15:30 | Ｇ－ＴＥＮＴＩＡＬ | 投資家の皆さまからのご質問と当社見解（2025年6月） |
| 20250410 | 17:00 | Ｇ－ＴＥＮＴＩＡＬ | 投資家の皆さまからのご質問と当社見解（2025年4月） |
| 20250401 | 16:00 | Ｇ－ＴＥＮＴＩＡＬ | （訂正）決算期（事業年度の末日）の変更及び定款一部変更に関するお知らせ |
| 20250331 | 16:00 | Ｇ－ＴＥＮＴＩＡＬ | 報酬委員会の設置に関するお知らせ |
| 20250331 | 16:00 | Ｇ－ＴＥＮＴＩＡＬ | 決算期変更に関する補足説明資料 |
| 20250331 | 16:00 | Ｇ－ＴＥＮＴＩＡＬ | 決算期変更に伴う通期業績予想の修正に関するお知らせ |
| 20250331 | 16:00 | Ｇ－ＴＥＮＴＩＡＬ | 決算期（事業年度の末日）の変更及び定款一部変更に関するお知らせ |
| 20250331 | 16:00 | Ｇ－ＴＥＮＴＩＡＬ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250327 | 16:30 | Ｇ－ＴＥＮＴＩＡＬ | 第三者割当増資の結果に関するお知らせ |
| 20250317 | 15:30 | Ｇ－ＴＥＮＴＩＡＬ | 2025年１月期 決算短信〔日本基準〕（非連結） |
| 20250317 | 15:30 | Ｇ－ＴＥＮＴＩＡＬ | 2025年１月期 通期決算説明資料 |
| 20250228 | 08:00 | Ｇ－ＴＥＮＴＩＡＬ | 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 |
| 20250228 | 08:00 | Ｇ－ＴＥＮＴＩＡＬ | 主要株主の異動に関するお知らせ |
| 20250228 | 08:00 | Ｇ－ＴＥＮＴＩＡＬ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVO2 | 350 | 2025-06-04 14:34 | 株式会社ＴＥＮＴＩＡＬ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VPBG | 350 | 2025-05-08 10:23 | 株式会社ＴＥＮＴＩＡＬ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VEGT | 350 | 2025-03-17 11:50 | 株式会社テンシャル | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100VD3G | 350 | 2025-03-12 10:41 | 株式会社テンシャル | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100VC4C | 350 | 2025-03-07 10:53 | 株式会社テンシャル | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
| S100VCLZ | 350 | 2025-03-05 16:26 | 株式会社TENTIAL | 中西 裕太郎 | 大量保有報告書 |