| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250318 | 1,026 | 1,069 | 968 | 990 | 5,063,100 | 0 | 0% | % | 0% | -- | 104% | 117% | 135% | % | % |
| 20250319 | 915 | 956 | 894 | 950 | 1,396,500 | -40 | 96% | 104% | 28% | ▼ | 110% | 116% | 135% | 96% | 100% |
| 20250321 | 920 | 1,099 | 909 | 1,011 | 2,473,300 | 61 | 106% | 110% | 177% | ▲ | 107% | 95% | 124% | 100% | 106% |
| 20250324 | 1,101 | 1,181 | 1,059 | 1,181 | 3,246,100 | 170 | 117% | 107% | 131% | ▲▲ | 88% | 84% | 112% | 100% | 124% |
| 20250325 | 1,211 | 1,235 | 1,070 | 1,070 | 2,593,300 | -111 | 91% | 88% | 80% | ▼ | 98% | 94% | 125% | 91% | 113% |
| 20250326 | 1,087 | 1,129 | 1,021 | 1,063 | 934,900 | -7 | 99% | 98% | 36% | ▼▼ | 98% | 94% | 128% | 90% | 112% |
| 20250327 | 1,065 | 1,134 | 1,035 | 1,042 | 699,600 | -21 | 98% | 98% | 75% | ▼▼▼ | 98% | 99% | 132% | 88% | 110% |
| 20250328 | 1,031 | 1,047 | 1,000 | 1,007 | 376,600 | -35 | 97% | 98% | 54% | ▼▼▼▼ | 106% | 109% | 141% | 85% | 106% |
| 20250331 | 962 | 1,060 | 938 | 1,020 | 384,300 | 13 | 101% | 106% | 102% | ▲ | 95% | 100% | 130% | 86% | 107% |
| 20250401 | 1,050 | 1,050 | 987 | 999 | 210,100 | -21 | 98% | 95% | 55% | ▼ | 97% | 105% | 137% | 85% | 105% |
| 20250402 | 993 | 1,003 | 937 | 965 | 260,300 | -34 | 97% | 97% | 124% | ▼▼ | 111% | 113% | 148% | 82% | 102% |
| 20250403 | 920 | 1,030 | 897 | 1,019 | 326,400 | 54 | 106% | 111% | 125% | ▲ | 106% | 107% | 138% | 86% | 107% |
| 20250404 | 989 | 1,057 | 980 | 1,051 | 385,000 | 32 | 103% | 106% | 118% | ▲▲ | 97% | 100% | 127% | 89% | 111% |
| 20250408 | 1,059 | 1,094 | 1,000 | 1,030 | 280,800 | -21 | 98% | 97% | 73% | ▼ | 101% | 111% | 135% | 87% | 108% |
| 20250409 | 1,025 | 1,050 | 980 | 1,039 | 236,600 | 9 | 101% | 101% | 84% | ▲ | 95% | 112% | 126% | 88% | 109% |
| 20250410 | 1,099 | 1,127 | 1,029 | 1,040 | 374,900 | 1 | 100% | 95% | 158% | ▲▲ | 102% | 120% | 135% | 88% | 109% |
| 20250411 | 1,035 | 1,098 | 1,020 | 1,060 | 228,400 | 20 | 102% | 102% | 61% | ▲▲▲ | 98% | 115% | 134% | 90% | 112% |
| 20250414 | 1,075 | 1,086 | 1,053 | 1,056 | 106,400 | -4 | 100% | 98% | 47% | ▼ | 107% | 128% | 150% | 89% | 111% |
| 20250415 | 1,060 | 1,153 | 1,055 | 1,135 | 309,500 | 79 | 107% | 107% | 291% | ▲ | 108% | 119% | 155% | 96% | 119% |
| 20250416 | 1,140 | 1,285 | 1,128 | 1,227 | 1,210,700 | 92 | 108% | 108% | 391% | ▲▲ | 99% | 107% | 142% | 100% | 129% |
| 20250417 | 1,251 | 1,335 | 1,195 | 1,238 | 1,388,200 | 11 | 101% | 99% | 115% | ▲▲▲ | 101% | 111% | 145% | 100% | 130% |
| 20250418 | 1,221 | 1,269 | 1,165 | 1,229 | 822,200 | -9 | 99% | 101% | 59% | ▼ | 107% | 106% | 146% | 99% | 127% |
| 20250421 | 1,270 | 1,421 | 1,270 | 1,361 | 1,685,000 | 132 | 111% | 107% | 205% | ▲ | 99% | 97% | 144% | 100% | 141% |
| 20250422 | 1,350 | 1,477 | 1,279 | 1,341 | 1,599,700 | -20 | 99% | 99% | 95% | ▼ | 91% | 94% | 143% | 99% | 139% |
| 20250423 | 1,355 | 1,408 | 1,235 | 1,235 | 746,200 | -106 | 92% | 91% | 47% | ▼▼ | 109% | 101% | 157% | 91% | 128% |
| 20250424 | 1,238 | 1,373 | 1,217 | 1,350 | 963,800 | 115 | 109% | 109% | 129% | ▲ | 96% | 88% | 142% | 99% | 140% |
| 20250425 | 1,363 | 1,370 | 1,281 | 1,305 | 559,100 | -45 | 97% | 96% | 58% | ▼ | 99% | 95% | 151% | 96% | 135% |
| 20250428 | 1,286 | 1,318 | 1,263 | 1,277 | 317,600 | -28 | 98% | 99% | 57% | ▼▼ | 99% | 99% | 153% | 94% | 132% |
| 20250430 | 1,263 | 1,296 | 1,232 | 1,249 | 228,000 | -28 | 98% | 99% | 72% | ▼▼▼ | 96% | 111% | 156% | 92% | 129% |
| 20250501 | 1,245 | 1,263 | 1,185 | 1,201 | 226,800 | -48 | 96% | 96% | 99% | ▼▼▼▼ | 100% | 118% | 164% | 88% | 124% |
| 20250502 | 1,183 | 1,230 | 1,147 | 1,188 | 285,900 | -13 | 99% | 100% | 126% | ▼▼▼▼▼ | 99% | 116% | 156% | 87% | 117% |
| 20250507 | 1,239 | 1,269 | 1,223 | 1,226 | 242,600 | 38 | 103% | 99% | 85% | ▲ | 95% | 117% | 146% | 90% | 119% |
| 20250508 | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 | 25 | 102% | 95% | 337% | ▲▲ | 106% | 122% | 123% | 92% | 121% |
| 20250509 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 | 129 | 110% | 106% | 104% | ▲▲▲ | 102% | 130% | 117% | 100% | 133% |
| 20250512 | 1,367 | 1,435 | 1,342 | 1,401 | 642,000 | 21 | 102% | 102% | 75% | ▲▲▲▲ | 104% | 128% | 111% | 100% | 135% |
| 20250513 | 1,380 | 1,490 | 1,358 | 1,441 | 539,100 | 40 | 103% | 104% | 84% | ▲▲▲▲▲ | 106% | 127% | 105% | 100% | 136% |
| 20250514 | 1,450 | 1,569 | 1,436 | 1,533 | 734,500 | 92 | 106% | 106% | 136% | ▲▲▲▲▲▲ | 125% | 152% | 120% | 100% | 145% |
| 20250515 | 1,271 | 1,608 | 1,260 | 1,592 | 1,770,000 | 59 | 104% | 125% | 241% | ▲▲▲▲▲▲▲ | 111% | 121% | 93% | 100% | 140% |
| 20250516 | 1,600 | 1,800 | 1,590 | 1,771 | 1,990,000 | 179 | 111% | 111% | 112% | ▲▲▲▲▲▲▲▲ | 99% | 113% | 88% | 100% | 149% |
| 20250519 | 1,691 | 1,747 | 1,637 | 1,673 | 923,000 | -98 | 94% | 99% | 46% | ▼ | 111% | 96% | 87% | 94% | 141% |
| 20250520 | 1,667 | 1,877 | 1,665 | 1,848 | 1,088,900 | 175 | 110% | 111% | 118% | ▲ | 103% | 85% | 75% | 100% | 156% |
| 20250521 | 1,888 | 1,980 | 1,831 | 1,938 | 1,306,600 | 90 | 105% | 103% | 120% | ▲▲ | 99% | 79% | 73% | 100% | 163% |
| 20250522 | 1,937 | 1,945 | 1,852 | 1,915 | 658,500 | -23 | 99% | 99% | 50% | ▼ | 83% | 80% | 73% | 99% | 161% |
| 20250523 | 1,920 | 1,930 | 1,537 | 1,601 | 1,190,000 | -314 | 84% | 83% | 181% | ▼▼ | 100% | 95% | 0% | 83% | 135% |
| 20250526 | 1,602 | 1,625 | 1,504 | 1,600 | 689,900 | -1 | 100% | 100% | 58% | ▼▼▼ | 97% | 94% | 0% | 83% | 135% |
| 20250527 | 1,582 | 1,622 | 1,501 | 1,530 | 668,400 | -70 | 96% | 97% | 97% | ▼▼▼▼ | 97% | 95% | 0% | 79% | 129% |
| 20250528 | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | -11 | 99% | 97% | 89% | ▼▼▼▼▼ | 101% | 96% | 0% | 78% | 128% |
| 20250529 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 | 9 | 101% | 101% | 61% | ▲ | 92% | 93% | 0% | 79% | 129% |
| 20250530 | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 | -126 | 92% | 92% | 282% | ▼ | 108% | 102% | 0% | 72% | 118% |
| 20250602 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 | 85 | 106% | 108% | 66% | ▲ | 97% | 94% | 0% | 77% | 125% |
| 20250603 | 1,503 | 1,515 | 1,419 | 1,455 | 373,900 | -32 | 98% | 97% | 55% | ▼ | 98% | 0% | 0% | 75% | 119% |
| 20250604 | 1,445 | 1,467 | 1,408 | 1,421 | 222,700 | -34 | 98% | 98% | 60% | ▼▼ | 98% | 0% | 0% | 73% | 114% |
| 20250605 | 1,419 | 1,430 | 1,380 | 1,397 | 221,200 | -24 | 98% | 98% | 99% | ▼▼▼ | 99% | 0% | 0% | 72% | 101% |
| 20250606 | 1,421 | 1,459 | 1,381 | 1,409 | 270,300 | 12 | 101% | 99% | 122% | ▲ | % | % | % | 73% | 101% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-04 | モルガン・スタンレーMUFG証券株式会社 | 56,800 | 0.98% | ▼ | -4,400 | 1,445 | 1,467 | 1,408 | 1,421 | 222,700 |
| 2025-06-03 | Barclays Capital Securities Ltd | 49,600 | 0.86% | ▲ | 4,500 | 1,503 | 1,515 | 1,419 | 1,455 | 373,900 |
| 2025-06-03 | Nomura International plc | 125,100 | 2.17% | ▲ | 11,900 | 1,503 | 1,515 | 1,419 | 1,455 | 373,900 |
| 2025-06-03 | UBS AG | 87,300 | 1.51% | ▼ | -18,600 | 1,503 | 1,515 | 1,419 | 1,455 | 373,900 |
| 2025-06-02 | Barclays Capital Securities Ltd | 45,100 | 0.78% | ▲ | 9,500 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 |
| 2025-06-02 | MERRILL LYNCH INTERNATIONAL | 58,600 | 1.01% | ▲ | 17,600 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 |
| 2025-06-02 | Nomura International plc | 113,200 | 1.96% | ▲ | 11,900 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 |
| 2025-06-02 | UBS AG | 105,900 | 1.83% | ▲ | 8,100 | 1,376 | 1,502 | 1,313 | 1,487 | 674,200 |
| 2025-05-30 | MERRILL LYNCH INTERNATIONAL | 41,000 | 0.71% | ▲ | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 | |
| 2025-05-30 | Nomura International plc | 101,300 | 1.75% | ▲ | 38,000 | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 |
| 2025-05-30 | UBS AG | 97,800 | 1.69% | ▲ | 50,100 | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 |
| 2025-05-30 | モルガン・スタンレーMUFG証券株式会社 | 61,200 | 1.06% | ▲ | 22,900 | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 |
| 2025-05-29 | モルガン・スタンレーMUFG証券株式会社 | 38,300 | 0.66% | ▲ | 5,800 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 |
| 2025-05-29 | 野村證券株式会社 | 27,800 | 0.48% | ▼ | -4,800 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 |
| 2025-05-29 | Nomura International plc | 63,300 | 1.09% | ▲ | 9,500 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 |
| 2025-05-29 | UBS AG | 47,700 | 0.82% | ▲ | 47,700 | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 |
| 2025-05-28 | Barclays Capital Securities Ltd | 35,600 | 0.61% | ▲ | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | |
| 2025-05-28 | Nomura International plc | 53,800 | 0.93% | ▲ | 23,000 | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 |
| 2025-05-28 | モルガン・スタンレーMUFG証券株式会社 | 32,500 | 0.56% | ▲ | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | |
| 2025-05-28 | 野村證券株式会社 | 32,600 | 0.56% | ▲ | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | |
| 2025-05-27 | UBS AG | 0 | 0.00% | ▼ | -37,000 | 1,582 | 1,622 | 1,501 | 1,530 | 668,400 |
| 2025-05-26 | Nomura International plc | 30,800 | 0.53% | ▲ | 1,602 | 1,625 | 1,504 | 1,600 | 689,900 | |
| 2025-05-26 | UBS AG | 37,000 | 0.64% | ▲ | 1,602 | 1,625 | 1,504 | 1,600 | 689,900 | |
| 2025-05-15 | Nomura International plc | 0 | 0.00% | ▼ | -37,000 | 1,271 | 1,608 | 1,260 | 1,592 | 1,770,000 |
| 2025-05-14 | Nomura International plc | 37,000 | 0.64% | ▲ | 7,200 | 1,450 | 1,569 | 1,436 | 1,533 | 734,500 |
| 2025-05-13 | GOLDMAN SACHS INTERNATIONAL | 17,200 | 0.29% | ▼ | -14,900 | 1,380 | 1,490 | 1,358 | 1,441 | 539,100 |
| 2025-05-13 | Nomura International plc | 29,800 | 0.51% | ▼ | -12,500 | 1,380 | 1,490 | 1,358 | 1,441 | 539,100 |
| 2025-05-12 | GOLDMAN SACHS INTERNATIONAL | 32,100 | 0.55% | ▼ | -8,900 | 1,367 | 1,435 | 1,342 | 1,401 | 642,000 |
| 2025-05-12 | Nomura International plc | 42,300 | 0.73% | ▼ | -23,700 | 1,367 | 1,435 | 1,342 | 1,401 | 642,000 |
| 2025-05-09 | Nomura International plc | 66,000 | 1.14% | ▼ | -15,200 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 |
| 2025-05-09 | UBS AG | 28,400 | 0.49% | ▼ | -1,900 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 |
| 2025-05-09 | GOLDMAN SACHS INTERNATIONAL | 41,000 | 0.71% | ▲ | 3,000 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 |
| 2025-05-09 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -42,500 | 1,300 | 1,408 | 1,296 | 1,380 | 851,500 |
| 2025-05-08 | GOLDMAN SACHS INTERNATIONAL | 38,000 | 0.65% | ▲ | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 | |
| 2025-05-08 | MERRILL LYNCH INTERNATIONAL | 42,500 | 0.73% | ▲ | 10,900 | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 |
| 2025-05-08 | Nomura International plc | 81,200 | 1.40% | ▲ | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 | |
| 2025-05-08 | UBS AG | 30,300 | 0.52% | ▲ | 1,315 | 1,342 | 1,233 | 1,251 | 816,800 | |
| 2025-05-07 | MERRILL LYNCH INTERNATIONAL | 31,600 | 0.54% | ▲ | 1,239 | 1,269 | 1,223 | 1,226 | 242,600 | |
| 2025-04-11 | Nomura International plc | 16,000 | 0.29% | ▼ | -16,800 | 1,035 | 1,098 | 1,020 | 1,060 | 228,400 |
| 2025-04-10 | Nomura International plc | 32,800 | 0.59% | ▲ | 32,800 | 1,099 | 1,127 | 1,029 | 1,040 | 374,900 |
| 2025-04-08 | Nomura International plc | 0 | 0.00% | ▼ | -43,900 | 1,059 | 1,094 | 1,000 | 1,030 | 280,800 |
| 2025-04-07 | Nomura International plc | 43,900 | 0.79% | ▼ | -25,300 | 931 | 1,059 | 931 | 997 | 328,600 |
| 2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 9,200 | 0.16% | ▼ | -22,400 | 931 | 1,059 | 931 | 997 | 328,600 |
| 2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 31,600 | 0.57% | ▼ | -34,900 | 989 | 1,057 | 980 | 1,051 | 385,000 |
| 2025-04-04 | Nomura International plc | 69,200 | 1.25% | ▼ | -20,700 | 989 | 1,057 | 980 | 1,051 | 385,000 |
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 66,500 | 1.20% | ▼ | -20,300 | 920 | 1,030 | 897 | 1,019 | 326,400 |
| 2025-04-03 | Nomura International plc | 89,900 | 1.63% | ▼ | -8,600 | 920 | 1,030 | 897 | 1,019 | 326,400 |
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 86,800 | 1.57% | ▼ | -11,400 | 993 | 1,003 | 937 | 965 | 260,300 |
| 2025-04-01 | Nomura International plc | 98,500 | 1.78% | ▲ | 33,100 | 1,050 | 1,050 | 987 | 999 | 210,100 |
| 2025-03-31 | Nomura International plc | 65,400 | 1.18% | ▲ | 962 | 1,060 | 938 | 1,020 | 384,300 | |
| 2025-03-28 | モルガン・スタンレーMUFG証券株式会社 | 98,200 | 1.78% | ▲ | 6,200 | 1,031 | 1,047 | 1,000 | 1,007 | 376,600 |
| 2025-03-27 | モルガン・スタンレーMUFG証券株式会社 | 92,000 | 1.67% | ▲ | 44,700 | 1,065 | 1,134 | 1,035 | 1,042 | 699,600 |
| 2025-03-26 | モルガン・スタンレーMUFG証券株式会社 | 47,300 | 0.85% | ▲ | 5,600 | 1,087 | 1,129 | 1,021 | 1,063 | 934,900 |
| 2025-03-25 | モルガン・スタンレーMUFG証券株式会社 | 41,700 | 0.75% | ▲ | 4,000 | 1,211 | 1,235 | 1,070 | 1,070 | 2,593,300 |
| 2025-03-24 | モルガン・スタンレーMUFG証券株式会社 | 37,700 | 0.68% | ▲ | 1,101 | 1,181 | 1,059 | 1,181 | 3,246,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 08:45 | Ｇ－ＴａｌｅｎｔＸ | 資本金の額の減少に関するお知らせ |
| 20250514 | 19:00 | Ｇ－ＴａｌｅｎｔＸ | (訂正）「2025年３月期通期決算説明資料」の一部訂正について |
| 20250514 | 16:00 | Ｇ－ＴａｌｅｎｔＸ | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250514 | 16:00 | Ｇ－ＴａｌｅｎｔＸ | 2025年３月期 通期決算説明資料 |
| 20250508 | 08:45 | Ｇ－ＴａｌｅｎｔＸ | 通期業績の上方修正および繰延税金資産の計上に関するお知らせ |
| 20250411 | 16:00 | Ｇ－ＴａｌｅｎｔＸ | 第三者割当増資の結果に関するお知らせ |
| 20250318 | 08:00 | Ｇ－ＴａｌｅｎｔＸ | 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 |
| 20250318 | 08:00 | Ｇ－ＴａｌｅｎｔＸ | 事業計画及び成長可能性に関する事項 |
| 20250318 | 08:00 | Ｇ－ＴａｌｅｎｔＸ | 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 |
|---|---|---|---|---|---|
| S100VHJ8 | 350 | 2025-04-01 15:35 | 株式会社ＴａｌｅｎｔＸ | ＳＴＲＩＶＥ株式会社 | 変更報告書（短期大量譲渡） |
| S100VHA2 | 350 | 2025-03-31 15:35 | 株式会社ＴａｌｅｎｔＸ | ＳＴＲＩＶＥ株式会社 | 変更報告書 |
| S100VCVZ | 350 | 2025-03-26 15:35 | 株式会社ＴａｌｅｎｔＸ | ＳＴＲＩＶＥ株式会社 | 大量保有報告書 |
| S100VFHB | 360 | 2025-03-19 16:32 | 株式会社TalentX | 鈴木 貴史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VDPP | 350 | 2025-03-19 09:00 | 株式会社TalentX | 鈴木 貴史 | 大量保有報告書 |