| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250325 | 3,040 | 3,050 | 2,345 | 2,345 | 2,939,100 | 0 | 0% | % | 0% | -- | 87% | 74% | 66% | % | % |
| 20250326 | 2,430 | 2,472 | 2,102 | 2,116 | 1,235,000 | -229 | 90% | 87% | 42% | ▼ | 96% | 79% | 79% | 90% | 100% |
| 20250327 | 2,032 | 2,085 | 1,913 | 1,950 | 273,000 | -166 | 92% | 96% | 22% | ▼▼ | 97% | 81% | 84% | 83% | 100% |
| 20250328 | 1,913 | 1,942 | 1,837 | 1,850 | 88,600 | -100 | 95% | 97% | 32% | ▼▼▼ | 101% | 82% | 91% | 79% | 100% |
| 20250331 | 1,773 | 1,895 | 1,719 | 1,799 | 93,400 | -51 | 97% | 101% | 105% | ▼▼▼▼ | 92% | 78% | 96% | 77% | 100% |
| 20250401 | 1,759 | 1,793 | 1,611 | 1,611 | 77,200 | -188 | 90% | 92% | 83% | ▼▼▼▼▼ | 98% | 83% | 108% | 69% | 100% |
| 20250402 | 1,572 | 1,603 | 1,524 | 1,547 | 53,100 | -64 | 96% | 98% | 69% | ▼▼▼▼▼▼ | 102% | 95% | 118% | 66% | 100% |
| 20250403 | 1,432 | 1,488 | 1,432 | 1,455 | 54,500 | -92 | 94% | 102% | 103% | ▼▼▼▼▼▼▼ | 98% | 109% | 121% | 62% | 100% |
| 20250404 | 1,402 | 1,449 | 1,297 | 1,379 | 75,600 | -76 | 95% | 98% | 139% | ▼▼▼▼▼▼▼▼ | 100% | 116% | 129% | 59% | 100% |
| 20250408 | 1,315 | 1,329 | 1,300 | 1,312 | 42,000 | -67 | 95% | 100% | 56% | ▼▼▼▼▼▼▼▼▼ | 99% | 116% | 130% | 56% | 100% |
| 20250409 | 1,297 | 1,309 | 1,259 | 1,280 | 26,500 | -32 | 98% | 99% | 63% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 110% | 123% | 55% | 100% |
| 20250410 | 1,370 | 1,393 | 1,335 | 1,361 | 26,900 | 81 | 106% | 99% | 102% | ▲ | 116% | 109% | 129% | 58% | 106% |
| 20250411 | 1,311 | 1,535 | 1,311 | 1,523 | 51,900 | 162 | 112% | 116% | 193% | ▲▲ | 96% | 92% | 109% | 65% | 119% |
| 20250414 | 1,544 | 1,544 | 1,458 | 1,481 | 31,400 | -42 | 97% | 96% | 61% | ▼ | 102% | 102% | 114% | 63% | 116% |
| 20250415 | 1,481 | 1,549 | 1,481 | 1,511 | 17,100 | 30 | 102% | 102% | 54% | ▲ | 94% | 106% | 108% | 64% | 118% |
| 20250416 | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 | -88 | 94% | 94% | 1458% | ▼ | 99% | 113% | 108% | 61% | 111% |
| 20250417 | 1,425 | 1,441 | 1,399 | 1,406 | 16,200 | -17 | 99% | 99% | 6% | ▼▼ | 102% | 112% | 108% | 60% | 110% |
| 20250418 | 1,406 | 1,450 | 1,401 | 1,428 | 11,000 | 22 | 102% | 102% | 68% | ▲ | 105% | 110% | 105% | 61% | 112% |
| 20250421 | 1,429 | 1,523 | 1,428 | 1,505 | 47,800 | 77 | 105% | 105% | 435% | ▲▲ | 105% | 104% | 99% | 64% | 118% |
| 20250422 | 1,526 | 1,611 | 1,475 | 1,607 | 84,600 | 102 | 107% | 105% | 177% | ▲▲▲ | 97% | 104% | 93% | 69% | 126% |
| 20250423 | 1,623 | 1,680 | 1,525 | 1,573 | 62,100 | -34 | 98% | 97% | 73% | ▼ | 100% | 108% | 96% | 74% | 123% |
| 20250424 | 1,566 | 1,588 | 1,510 | 1,559 | 36,500 | -14 | 99% | 100% | 59% | ▼▼ | 100% | 105% | 98% | 80% | 122% |
| 20250425 | 1,564 | 1,620 | 1,550 | 1,566 | 43,000 | 7 | 100% | 100% | 118% | ▲ | 101% | 97% | 102% | 85% | 122% |
| 20250428 | 1,585 | 1,602 | 1,540 | 1,593 | 33,500 | 27 | 102% | 101% | 78% | ▲▲ | 106% | 95% | 101% | 89% | 124% |
| 20250430 | 1,600 | 1,697 | 1,600 | 1,690 | 59,900 | 97 | 106% | 106% | 179% | ▲▲▲ | 97% | 87% | 95% | 100% | 132% |
| 20250501 | 1,690 | 1,690 | 1,608 | 1,636 | 37,100 | -54 | 97% | 97% | 62% | ▼ | 94% | 89% | 99% | 97% | 128% |
| 20250502 | 1,636 | 1,637 | 1,534 | 1,534 | 41,000 | -102 | 94% | 94% | 111% | ▼▼ | 98% | 97% | 104% | 91% | 120% |
| 20250507 | 1,556 | 1,556 | 1,511 | 1,525 | 9,800 | -9 | 99% | 98% | 24% | ▼▼▼ | 97% | 100% | 107% | 90% | 119% |
| 20250508 | 1,511 | 1,511 | 1,446 | 1,469 | 24,900 | -56 | 96% | 97% | 254% | ▼▼▼▼ | 99% | 99% | 111% | 87% | 115% |
| 20250509 | 1,452 | 1,480 | 1,442 | 1,442 | 8,600 | -27 | 98% | 99% | 35% | ▼▼▼▼▼ | 101% | 97% | 112% | 85% | 113% |
| 20250512 | 1,442 | 1,466 | 1,413 | 1,457 | 9,300 | 15 | 101% | 101% | 108% | ▲ | 101% | 94% | 108% | 86% | 107% |
| 20250513 | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 | 48 | 103% | 101% | 1478% | ▲▲ | 96% | 95% | 104% | 89% | 107% |
| 20250514 | 1,491 | 1,491 | 1,432 | 1,432 | 18,200 | -73 | 95% | 96% | 13% | ▼ | 95% | 101% | 109% | 85% | 102% |
| 20250515 | 1,417 | 1,420 | 1,351 | 1,351 | 26,000 | -81 | 94% | 95% | 143% | ▼▼ | 103% | 106% | 114% | 80% | 100% |
| 20250516 | 1,355 | 1,395 | 1,316 | 1,395 | 14,200 | 44 | 103% | 103% | 55% | ▲ | 98% | 100% | 109% | 83% | 103% |
| 20250519 | 1,420 | 1,430 | 1,368 | 1,394 | 19,300 | -1 | 100% | 98% | 136% | ▼ | 101% | 109% | 110% | 82% | 103% |
| 20250520 | 1,400 | 1,425 | 1,400 | 1,420 | 7,400 | 26 | 102% | 101% | 38% | ▲ | 101% | 113% | 108% | 84% | 105% |
| 20250521 | 1,423 | 1,476 | 1,400 | 1,437 | 19,700 | 17 | 101% | 101% | 266% | ▲▲ | 101% | 115% | 110% | 85% | 106% |
| 20250522 | 1,407 | 1,444 | 1,407 | 1,423 | 9,700 | -14 | 99% | 101% | 49% | ▼ | 100% | 110% | 106% | 84% | 105% |
| 20250523 | 1,415 | 1,442 | 1,396 | 1,412 | 8,800 | -11 | 99% | 100% | 91% | ▼▼ | 106% | 107% | 0% | 84% | 105% |
| 20250526 | 1,442 | 1,534 | 1,442 | 1,525 | 43,400 | 113 | 108% | 106% | 493% | ▲ | 105% | 99% | 0% | 90% | 113% |
| 20250527 | 1,528 | 1,631 | 1,528 | 1,612 | 59,000 | 87 | 106% | 105% | 136% | ▲▲ | 96% | 91% | 0% | 95% | 119% |
| 20250528 | 1,620 | 1,620 | 1,541 | 1,550 | 19,200 | -62 | 96% | 96% | 33% | ▼ | 101% | 100% | 0% | 92% | 115% |
| 20250529 | 1,528 | 1,566 | 1,504 | 1,548 | 16,600 | -2 | 100% | 101% | 86% | ▼▼ | 98% | 99% | 0% | 92% | 115% |
| 20250530 | 1,556 | 1,585 | 1,517 | 1,519 | 9,800 | -29 | 98% | 98% | 59% | ▼▼▼ | 96% | 100% | 0% | 93% | 112% |
| 20250602 | 1,548 | 1,548 | 1,473 | 1,482 | 6,200 | -37 | 98% | 96% | 63% | ▼▼▼▼ | 100% | 101% | 0% | 92% | 110% |
| 20250603 | 1,472 | 1,502 | 1,471 | 1,475 | 2,500 | -7 | 100% | 100% | 40% | ▼▼▼▼▼ | 103% | 0% | 0% | 92% | 109% |
| 20250604 | 1,475 | 1,549 | 1,475 | 1,525 | 6,000 | 50 | 103% | 103% | 240% | ▲ | 101% | 0% | 0% | 95% | 113% |
| 20250605 | 1,528 | 1,575 | 1,487 | 1,543 | 21,400 | 18 | 101% | 101% | 357% | ▲▲ | 97% | 0% | 0% | 96% | 114% |
| 20250606 | 1,540 | 1,569 | 1,490 | 1,494 | 41,100 | -49 | 97% | 97% | 192% | ▼ | % | % | % | 93% | 111% |
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 | MERRILL LYNCH INTERNATIONAL | 8,400 | 0.50% | ▼ | -100 | 1,475 | 1,549 | 1,475 | 1,525 | 6,000 |
| 2025-05-29 | MERRILL LYNCH INTERNATIONAL | 8,500 | 0.51% | ▲ | 500 | 1,528 | 1,566 | 1,504 | 1,548 | 16,600 |
| 2025-05-27 | Barclays Capital Securities Ltd | 4,800 | 0.28% | ▼ | -6,600 | 1,528 | 1,631 | 1,528 | 1,612 | 59,000 |
| 2025-05-26 | Barclays Capital Securities Ltd | 11,400 | 0.68% | ▼ | -5,400 | 1,442 | 1,534 | 1,442 | 1,525 | 43,400 |
| 2025-05-26 | MERRILL LYNCH INTERNATIONAL | 8,000 | 0.48% | ▼ | -2,900 | 1,442 | 1,534 | 1,442 | 1,525 | 43,400 |
| 2025-05-26 | UBS AG | 8,700 | 0.52% | ▼ | -2,800 | 1,442 | 1,534 | 1,442 | 1,525 | 43,400 |
| 2025-05-23 | Barclays Capital Securities Ltd | 16,800 | 1.01% | ▲ | 1,300 | 1,415 | 1,442 | 1,396 | 1,412 | 8,800 |
| 2025-05-22 | MERRILL LYNCH INTERNATIONAL | 10,900 | 0.65% | ▼ | -800 | 1,407 | 1,444 | 1,407 | 1,423 | 9,700 |
| 2025-05-22 | UBS AG | 11,500 | 0.69% | ▼ | -1,500 | 1,407 | 1,444 | 1,407 | 1,423 | 9,700 |
| 2025-05-21 | Barclays Capital Securities Ltd | 15,500 | 0.93% | ▲ | 800 | 1,423 | 1,476 | 1,400 | 1,437 | 19,700 |
| 2025-05-21 | MERRILL LYNCH INTERNATIONAL | 11,700 | 0.70% | ▲ | 600 | 1,423 | 1,476 | 1,400 | 1,437 | 19,700 |
| 2025-05-20 | Barclays Capital Securities Ltd | 14,700 | 0.88% | ▼ | -500 | 1,400 | 1,425 | 1,400 | 1,420 | 7,400 |
| 2025-05-20 | MERRILL LYNCH INTERNATIONAL | 11,100 | 0.66% | ▼ | -300 | 1,400 | 1,425 | 1,400 | 1,420 | 7,400 |
| 2025-05-19 | Barclays Capital Securities Ltd | 15,200 | 0.91% | ▲ | 400 | 1,420 | 1,430 | 1,368 | 1,394 | 19,300 |
| 2025-05-19 | MERRILL LYNCH INTERNATIONAL | 11,400 | 0.68% | ▲ | 1,200 | 1,420 | 1,430 | 1,368 | 1,394 | 19,300 |
| 2025-05-19 | UBS AG | 13,000 | 0.78% | ▲ | 1,400 | 1,420 | 1,430 | 1,368 | 1,394 | 19,300 |
| 2025-05-16 | MERRILL LYNCH INTERNATIONAL | 10,200 | 0.61% | ▼ | -400 | 1,355 | 1,395 | 1,316 | 1,395 | 14,200 |
| 2025-05-16 | UBS AG | 11,600 | 0.69% | ▼ | -1,900 | 1,355 | 1,395 | 1,316 | 1,395 | 14,200 |
| 2025-05-15 | Barclays Capital Securities Ltd | 14,800 | 0.89% | ▲ | 2,000 | 1,417 | 1,420 | 1,351 | 1,351 | 26,000 |
| 2025-05-14 | Barclays Capital Securities Ltd | 12,800 | 0.77% | ▲ | 2,100 | 1,491 | 1,491 | 1,432 | 1,432 | 18,200 |
| 2025-05-14 | MERRILL LYNCH INTERNATIONAL | 10,600 | 0.63% | ▲ | 400 | 1,491 | 1,491 | 1,432 | 1,432 | 18,200 |
| 2025-05-14 | UBS AG | 13,500 | 0.81% | ▲ | 2,500 | 1,491 | 1,491 | 1,432 | 1,432 | 18,200 |
| 2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 8,100 | 0.48% | ▼ | -3,500 | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 |
| 2025-05-13 | Barclays Capital Securities Ltd | 10,700 | 0.64% | ▼ | -5,000 | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 |
| 2025-05-13 | MERRILL LYNCH INTERNATIONAL | 10,200 | 0.61% | ▼ | -600 | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 |
| 2025-05-13 | UBS AG | 11,000 | 0.66% | ▲ | 2,300 | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 |
| 2025-05-12 | MERRILL LYNCH INTERNATIONAL | 10,800 | 0.64% | ▼ | -700 | 1,442 | 1,466 | 1,413 | 1,457 | 9,300 |
| 2025-05-09 | Barclays Capital Securities Ltd | 15,700 | 0.94% | ▲ | 900 | 1,452 | 1,480 | 1,442 | 1,442 | 8,600 |
| 2025-05-08 | Barclays Capital Securities Ltd | 14,800 | 0.89% | ▼ | -1,000 | 1,511 | 1,511 | 1,446 | 1,469 | 24,900 |
| 2025-05-08 | MERRILL LYNCH INTERNATIONAL | 11,500 | 0.69% | ▲ | 100 | 1,511 | 1,511 | 1,446 | 1,469 | 24,900 |
| 2025-05-02 | モルガン・スタンレーMUFG証券株式会社 | 11,600 | 0.69% | ▼ | -500 | 1,636 | 1,637 | 1,534 | 1,534 | 41,000 |
| 2025-05-02 | MERRILL LYNCH INTERNATIONAL | 11,400 | 0.68% | ▼ | -700 | 1,636 | 1,637 | 1,534 | 1,534 | 41,000 |
| 2025-05-02 | UBS AG | 8,700 | 0.52% | ▲ | 800 | 1,636 | 1,637 | 1,534 | 1,534 | 41,000 |
| 2025-05-01 | Barclays Capital Securities Ltd | 15,800 | 0.95% | ▲ | 1,300 | 1,690 | 1,690 | 1,608 | 1,636 | 37,100 |
| 2025-05-01 | MERRILL LYNCH INTERNATIONAL | 12,100 | 0.72% | ▼ | -100 | 1,690 | 1,690 | 1,608 | 1,636 | 37,100 |
| 2025-04-30 | Barclays Capital Securities Ltd | 14,500 | 0.87% | ▲ | 1,800 | 1,600 | 1,697 | 1,600 | 1,690 | 59,900 |
| 2025-04-30 | MERRILL LYNCH INTERNATIONAL | 12,200 | 0.73% | ▼ | -2,900 | 1,600 | 1,697 | 1,600 | 1,690 | 59,900 |
| 2025-04-28 | Barclays Capital Securities Ltd | 12,700 | 0.76% | ▼ | -700 | 1,585 | 1,602 | 1,540 | 1,593 | 33,500 |
| 2025-04-28 | MERRILL LYNCH INTERNATIONAL | 15,100 | 0.90% | ▼ | -2,900 | 1,585 | 1,602 | 1,540 | 1,593 | 33,500 |
| 2025-04-25 | MERRILL LYNCH INTERNATIONAL | 18,000 | 1.08% | ▼ | -3,800 | 1,564 | 1,620 | 1,550 | 1,566 | 43,000 |
| 2025-04-25 | Nomura International plc | 7,200 | 0.43% | ▼ | -2,600 | 1,564 | 1,620 | 1,550 | 1,566 | 43,000 |
| 2025-04-24 | Barclays Capital Securities Ltd | 13,400 | 0.80% | ▲ | 3,200 | 1,566 | 1,588 | 1,510 | 1,559 | 36,500 |
| 2025-04-24 | MERRILL LYNCH INTERNATIONAL | 21,800 | 1.31% | ▼ | -1,100 | 1,566 | 1,588 | 1,510 | 1,559 | 36,500 |
| 2025-04-24 | Nomura International plc | 9,800 | 0.58% | ▲ | 1,566 | 1,588 | 1,510 | 1,559 | 36,500 | |
| 2025-04-24 | UBS AG | 7,900 | 0.47% | ▼ | -700 | 1,566 | 1,588 | 1,510 | 1,559 | 36,500 |
| 2025-04-23 | MERRILL LYNCH INTERNATIONAL | 22,900 | 1.37% | ▲ | 4,000 | 1,623 | 1,680 | 1,525 | 1,573 | 62,100 |
| 2025-04-23 | UBS AG | 8,600 | 0.51% | ▲ | 1,623 | 1,680 | 1,525 | 1,573 | 62,100 | |
| 2025-04-22 | Barclays Capital Securities Ltd | 10,200 | 0.61% | ▲ | 1,526 | 1,611 | 1,475 | 1,607 | 84,600 | |
| 2025-04-22 | MERRILL LYNCH INTERNATIONAL | 18,900 | 1.13% | ▲ | 3,300 | 1,526 | 1,611 | 1,475 | 1,607 | 84,600 |
| 2025-04-21 | MERRILL LYNCH INTERNATIONAL | 15,600 | 0.93% | ▼ | -2,000 | 1,429 | 1,523 | 1,428 | 1,505 | 47,800 |
| 2025-04-18 | MERRILL LYNCH INTERNATIONAL | 17,600 | 1.05% | ▼ | -600 | 1,406 | 1,450 | 1,401 | 1,428 | 11,000 |
| 2025-04-17 | MERRILL LYNCH INTERNATIONAL | 18,200 | 1.09% | ▲ | 200 | 1,425 | 1,441 | 1,399 | 1,406 | 16,200 |
| 2025-04-16 | MERRILL LYNCH INTERNATIONAL | 18,000 | 1.08% | ▲ | 8,400 | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 |
| 2025-04-16 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 0.73% | ▲ | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 | |
| 2025-04-14 | MERRILL LYNCH INTERNATIONAL | 9,600 | 0.58% | ▼ | -200 | 1,544 | 1,544 | 1,458 | 1,481 | 31,400 |
| 2025-04-11 | MERRILL LYNCH INTERNATIONAL | 9,800 | 0.59% | ▲ | 1,311 | 1,535 | 1,311 | 1,523 | 51,900 | |
| 2025-04-08 | MERRILL LYNCH INTERNATIONAL | 4,200 | 0.25% | ▼ | -4,200 | 1,315 | 1,329 | 1,300 | 1,312 | 42,000 |
| 2025-04-07 | MERRILL LYNCH INTERNATIONAL | 8,400 | 0.50% | ▲ | 500 | 1,289 | 1,295 | 1,233 | 1,233 | 61,800 |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 7,900 | 0.47% | ▼ | -1,000 | 1,402 | 1,449 | 1,297 | 1,379 | 75,600 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 8,900 | 0.53% | ▲ | 1,432 | 1,488 | 1,432 | 1,455 | 54,500 | |
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 8,000 | 0.48% | ▼ | -600 | 1,572 | 1,603 | 1,524 | 1,547 | 53,100 |
| 2025-04-01 | モルガン・スタンレーMUFG証券株式会社 | 8,600 | 0.51% | ▲ | 1,759 | 1,793 | 1,611 | 1,611 | 77,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 16:03 | Ｇ－ＶＰＪ | 2025年12月期 第１四半期決算短信 (日本基準）（非連結） |
| 20250514 | 16:03 | Ｇ－ＶＰＪ | 2025年12月期第1四半期決算説明資料 |
| 20250410 | 17:45 | Ｇ－ＶＰＪ | 第三者割当増資の結果に関するお知らせ |
| 20250325 | 08:00 | Ｇ－ＶＰＪ | 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 |
| 20250325 | 08:00 | Ｇ－ＶＰＪ | 事業計画及び成長可能性に関する事項について |
| 20250325 | 08:00 | Ｇ－ＶＰＪ | 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 |
|---|---|---|---|---|---|
| S100VJJ4 | 350 | 2025-04-01 11:10 | 株式会社ビジュアル・プロセッシング・ジャパン | 株式会社シエルトコミュニケーションズ | 大量保有報告書 |