| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250328 | 871 | 897 | 723 | 751 | 5,892,900 | 0 | 0% | % | 0% | -- | 111% | 139% | 219% | % | % |
| 20250331 | 721 | 800 | 703 | 800 | 720,200 | 49 | 107% | 111% | 12% | ▲ | 100% | 109% | 196% | 100% | 107% |
| 20250401 | 807 | 822 | 746 | 810 | 576,500 | 10 | 101% | 100% | 80% | ▲▲ | 120% | 115% | 197% | 100% | 108% |
| 20250402 | 801 | 960 | 801 | 960 | 1,651,500 | 150 | 119% | 120% | 286% | ▲▲▲ | 108% | 100% | 171% | 100% | 128% |
| 20250403 | 925 | 1,001 | 872 | 1,001 | 3,976,100 | 41 | 104% | 108% | 241% | ▲▲▲▲ | 89% | 109% | 161% | 100% | 133% |
| 20250404 | 980 | 998 | 795 | 876 | 2,455,200 | -125 | 88% | 89% | 62% | ▼ | 104% | 133% | 157% | 88% | 117% |
| 20250408 | 846 | 888 | 806 | 877 | 453,400 | 1 | 100% | 104% | 18% | ▲ | 109% | 133% | 156% | 88% | 117% |
| 20250409 | 847 | 924 | 831 | 923 | 502,700 | 46 | 105% | 109% | 111% | ▲▲ | 93% | 109% | 133% | 92% | 123% |
| 20250410 | 989 | 989 | 915 | 924 | 434,800 | 1 | 100% | 93% | 86% | ▲▲▲ | 118% | 135% | 145% | 92% | 123% |
| 20250411 | 912 | 1,073 | 905 | 1,073 | 1,101,400 | 149 | 116% | 118% | 253% | ▲▲▲▲ | 105% | 119% | 130% | 100% | 143% |
| 20250414 | 1,075 | 1,166 | 1,040 | 1,125 | 1,172,800 | 52 | 105% | 105% | 106% | ▲▲▲▲▲ | 98% | 143% | 162% | 100% | 150% |
| 20250415 | 1,107 | 1,150 | 1,068 | 1,082 | 555,200 | -43 | 96% | 98% | 47% | ▼ | 100% | 146% | 199% | 96% | 144% |
| 20250416 | 1,079 | 1,125 | 1,003 | 1,078 | 435,700 | -4 | 100% | 100% | 78% | ▼▼ | 113% | 122% | 197% | 96% | 144% |
| 20250417 | 1,089 | 1,247 | 1,073 | 1,230 | 827,300 | 152 | 114% | 113% | 190% | ▲ | 102% | 102% | 201% | 100% | 164% |
| 20250418 | 1,250 | 1,310 | 1,193 | 1,280 | 1,151,400 | 50 | 104% | 102% | 139% | ▲▲ | 119% | 93% | 193% | 100% | 170% |
| 20250421 | 1,325 | 1,580 | 1,301 | 1,580 | 3,489,100 | 300 | 123% | 119% | 303% | ▲▲▲ | 88% | 87% | 181% | 100% | 210% |
| 20250422 | 1,512 | 1,571 | 1,276 | 1,330 | 4,833,500 | -250 | 84% | 88% | 139% | ▼ | 98% | 101% | 211% | 84% | 177% |
| 20250423 | 1,300 | 1,310 | 1,230 | 1,280 | 1,526,400 | -50 | 96% | 98% | 32% | ▼▼ | 93% | 101% | 211% | 81% | 170% |
| 20250424 | 1,300 | 1,315 | 1,210 | 1,210 | 944,500 | -70 | 95% | 93% | 62% | ▼▼▼ | 102% | 102% | 227% | 77% | 161% |
| 20250425 | 1,210 | 1,272 | 1,177 | 1,234 | 592,500 | 24 | 102% | 102% | 63% | ▲ | 104% | 94% | 218% | 78% | 164% |
| 20250428 | 1,261 | 1,355 | 1,210 | 1,316 | 900,200 | 82 | 107% | 104% | 152% | ▲▲ | 97% | 88% | 202% | 83% | 165% |
| 20250430 | 1,359 | 1,374 | 1,275 | 1,318 | 435,100 | 2 | 100% | 97% | 48% | ▲▲▲ | 94% | 95% | 211% | 83% | 163% |
| 20250501 | 1,303 | 1,313 | 1,213 | 1,229 | 288,300 | -89 | 93% | 94% | 66% | ▼ | 98% | 106% | 226% | 78% | 140% |
| 20250502 | 1,213 | 1,236 | 1,129 | 1,188 | 334,800 | -41 | 97% | 98% | 116% | ▼▼ | 94% | 118% | 231% | 75% | 136% |
| 20250507 | 1,188 | 1,188 | 1,111 | 1,118 | 286,100 | -70 | 94% | 94% | 85% | ▼▼▼ | 97% | 120% | 222% | 71% | 128% |
| 20250508 | 1,238 | 1,263 | 1,127 | 1,195 | 2,173,700 | 77 | 107% | 97% | 760% | ▲ | 103% | 149% | 193% | 76% | 136% |
| 20250509 | 1,200 | 1,249 | 1,180 | 1,235 | 531,300 | 40 | 103% | 103% | 24% | ▲▲ | 104% | 174% | 190% | 78% | 134% |
| 20250512 | 1,232 | 1,282 | 1,146 | 1,282 | 586,000 | 47 | 104% | 104% | 110% | ▲▲▲ | 108% | 192% | 179% | 81% | 139% |
| 20250513 | 1,303 | 1,424 | 1,230 | 1,401 | 779,200 | 119 | 109% | 108% | 133% | ▲▲▲▲ | 106% | 181% | 166% | 89% | 131% |
| 20250514 | 1,411 | 1,494 | 1,370 | 1,490 | 769,200 | 89 | 106% | 106% | 99% | ▲▲▲▲▲ | 115% | 164% | 150% | 94% | 138% |
| 20250515 | 1,560 | 1,790 | 1,515 | 1,790 | 2,666,200 | 300 | 120% | 115% | 347% | ▲▲▲▲▲▲ | 116% | 149% | 127% | 100% | 166% |
| 20250516 | 1,843 | 2,160 | 1,835 | 2,142 | 3,957,900 | 352 | 120% | 116% | 148% | ▲▲▲▲▲▲▲ | 116% | 127% | 108% | 100% | 199% |
| 20250519 | 2,162 | 2,508 | 2,109 | 2,508 | 5,859,300 | 366 | 117% | 116% | 148% | ▲▲▲▲▲▲▲▲ | 108% | 95% | 99% | 100% | 224% |
| 20250520 | 2,358 | 2,630 | 2,235 | 2,551 | 4,659,200 | 43 | 102% | 108% | 80% | ▲▲▲▲▲▲▲▲▲ | 99% | 86% | 91% | 100% | 228% |
| 20250521 | 2,580 | 2,746 | 2,425 | 2,560 | 3,963,900 | 9 | 100% | 99% | 85% | ▲▲▲▲▲▲▲▲▲▲ | 113% | 87% | 96% | 100% | 229% |
| 20250522 | 2,425 | 2,794 | 2,373 | 2,743 | 4,760,200 | 183 | 107% | 113% | 120% | ▲▲▲▲▲▲▲▲▲▲▲ | 85% | 86% | 89% | 100% | 245% |
| 20250523 | 2,640 | 2,658 | 2,243 | 2,244 | 2,593,900 | -499 | 82% | 85% | 54% | ▼ | 100% | 103% | 0% | 82% | 201% |
| 20250526 | 2,219 | 2,318 | 2,181 | 2,219 | 832,900 | -25 | 99% | 100% | 32% | ▼▼ | 97% | 106% | 0% | 81% | 198% |
| 20250527 | 2,185 | 2,245 | 2,055 | 2,116 | 712,000 | -103 | 95% | 97% | 85% | ▼▼▼ | 99% | 109% | 0% | 77% | 189% |
| 20250528 | 2,110 | 2,115 | 2,026 | 2,095 | 476,000 | -21 | 99% | 99% | 67% | ▼▼▼▼ | 108% | 108% | 0% | 76% | 187% |
| 20250529 | 2,120 | 2,347 | 2,102 | 2,280 | 1,501,100 | 185 | 109% | 108% | 315% | ▲ | 106% | 108% | 0% | 83% | 204% |
| 20250530 | 2,130 | 2,280 | 2,128 | 2,250 | 542,500 | -30 | 99% | 106% | 36% | ▼ | 101% | 102% | 0% | 82% | 201% |
| 20250602 | 2,290 | 2,380 | 2,165 | 2,310 | 616,200 | 60 | 103% | 101% | 114% | ▲ | 94% | 101% | 0% | 84% | 207% |
| 20250603 | 2,310 | 2,380 | 2,139 | 2,170 | 559,700 | -140 | 94% | 94% | 91% | ▼ | 106% | 0% | 0% | 79% | 194% |
| 20250604 | 2,162 | 2,449 | 2,156 | 2,300 | 749,000 | 130 | 106% | 106% | 134% | ▲ | 98% | 0% | 0% | 84% | 192% |
| 20250605 | 2,305 | 2,356 | 2,224 | 2,249 | 320,800 | -51 | 98% | 98% | 43% | ▼ | 102% | 0% | 0% | 82% | 182% |
| 20250606 | 2,299 | 2,396 | 2,185 | 2,337 | 498,200 | 88 | 104% | 102% | 155% | ▲ | % | % | % | 85% | 182% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | UBS AG | 29,500 | 0.21% | ▼ | -99,800 | 2,162 | 2,508 | 2,109 | 2,508 | 5,859,300 |
| 2025-05-16 | UBS AG | 129,300 | 0.95% | ▲ | 62,000 | 1,843 | 2,160 | 1,835 | 2,142 | 3,957,900 |
| 2025-05-15 | Nomura International plc | 0 | 0.00% | ▼ | -85,400 | 1,560 | 1,790 | 1,515 | 1,790 | 2,666,200 |
| 2025-05-15 | UBS AG | 67,300 | 0.49% | ▼ | -30,700 | 1,560 | 1,790 | 1,515 | 1,790 | 2,666,200 |
| 2025-05-14 | MERRILL LYNCH INTERNATIONAL | 58,200 | 0.42% | ▼ | -11,900 | 1,411 | 1,494 | 1,370 | 1,490 | 769,200 |
| 2025-05-14 | Nomura International plc | 85,400 | 0.62% | ▼ | -10,300 | 1,411 | 1,494 | 1,370 | 1,490 | 769,200 |
| 2025-05-13 | MERRILL LYNCH INTERNATIONAL | 70,100 | 0.51% | ▼ | -20,000 | 1,303 | 1,424 | 1,230 | 1,401 | 779,200 |
| 2025-05-12 | MERRILL LYNCH INTERNATIONAL | 90,100 | 0.66% | ▼ | -3,100 | 1,232 | 1,282 | 1,146 | 1,282 | 586,000 |
| 2025-05-12 | Nomura International plc | 95,700 | 0.70% | ▲ | 2,300 | 1,232 | 1,282 | 1,146 | 1,282 | 586,000 |
| 2025-05-12 | UBS AG | 98,000 | 0.72% | ▼ | -19,000 | 1,232 | 1,282 | 1,146 | 1,282 | 586,000 |
| 2025-05-09 | MERRILL LYNCH INTERNATIONAL | 93,200 | 0.68% | ▼ | -7,800 | 1,200 | 1,249 | 1,180 | 1,235 | 531,300 |
| 2025-05-09 | Nomura International plc | 93,400 | 0.68% | ▼ | -1,700 | 1,200 | 1,249 | 1,180 | 1,235 | 531,300 |
| 2025-05-09 | UBS AG | 117,000 | 0.86% | ▲ | 11,000 | 1,200 | 1,249 | 1,180 | 1,235 | 531,300 |
| 2025-05-08 | MERRILL LYNCH INTERNATIONAL | 101,000 | 0.74% | ▲ | 22,500 | 1,238 | 1,263 | 1,127 | 1,195 | 2,173,700 |
| 2025-05-08 | Nomura International plc | 95,100 | 0.70% | ▲ | 1,238 | 1,263 | 1,127 | 1,195 | 2,173,700 | |
| 2025-05-08 | UBS AG | 106,000 | 0.78% | ▲ | 59,100 | 1,238 | 1,263 | 1,127 | 1,195 | 2,173,700 |
| 2025-05-07 | MERRILL LYNCH INTERNATIONAL | 78,500 | 0.57% | ▲ | 1,800 | 1,188 | 1,188 | 1,111 | 1,118 | 286,100 |
| 2025-05-07 | UBS AG | 46,900 | 0.34% | ▼ | -27,200 | 1,188 | 1,188 | 1,111 | 1,118 | 286,100 |
| 2025-05-02 | MERRILL LYNCH INTERNATIONAL | 76,700 | 0.56% | ▼ | -1,500 | 1,213 | 1,236 | 1,129 | 1,188 | 334,800 |
| 2025-05-02 | UBS AG | 74,100 | 0.54% | ▼ | -15,400 | 1,213 | 1,236 | 1,129 | 1,188 | 334,800 |
| 2025-05-01 | MERRILL LYNCH INTERNATIONAL | 78,200 | 0.57% | ▼ | 2,100 | 1,303 | 1,313 | 1,213 | 1,229 | 288,300 |
| 2025-04-30 | MERRILL LYNCH INTERNATIONAL | 76,100 | 0.58% | ▲ | 9,800 | 1,359 | 1,374 | 1,275 | 1,318 | 435,100 |
| 2025-04-30 | UBS AG | 89,500 | 0.68% | ▲ | 21,100 | 1,359 | 1,374 | 1,275 | 1,318 | 435,100 |
| 2025-04-28 | MERRILL LYNCH INTERNATIONAL | 66,300 | 0.50% | ▼ | -12,300 | 1,261 | 1,355 | 1,210 | 1,316 | 900,200 |
| 2025-04-28 | UBS AG | 68,400 | 0.52% | ▼ | -13,900 | 1,261 | 1,355 | 1,210 | 1,316 | 900,200 |
| 2025-04-28 | モルガン・スタンレーMUFG証券株式会社 | 59,100 | 0.45% | ▼ | -15,900 | 1,261 | 1,355 | 1,210 | 1,316 | 900,200 |
| 2025-04-25 | モルガン・スタンレーMUFG証券株式会社 | 75,000 | 0.57% | ▼ | -13,900 | 1,210 | 1,272 | 1,177 | 1,234 | 592,500 |
| 2025-04-25 | MERRILL LYNCH INTERNATIONAL | 78,600 | 0.60% | ▲ | 3,900 | 1,210 | 1,272 | 1,177 | 1,234 | 592,500 |
| 2025-04-25 | UBS AG | 82,300 | 0.63% | ▼ | -22,700 | 1,210 | 1,272 | 1,177 | 1,234 | 592,500 |
| 2025-04-24 | MERRILL LYNCH INTERNATIONAL | 74,700 | 0.57% | ▲ | 1,300 | 1,315 | 1,210 | 1,210 | 944,500 | |
| 2025-04-24 | UBS AG | 105,000 | 0.80% | ▲ | 17,000 | 1,300 | 1,315 | 1,210 | 1,210 | 944,500 |
| 2025-04-24 | モルガン・スタンレーMUFG証券株式会社 | 88,900 | 0.68% | ▼ | -3,800 | 1,300 | 1,315 | 1,210 | 1,210 | 944,500 |
| 2025-04-23 | モルガン・スタンレーMUFG証券株式会社 | 92,700 | 0.71% | ▼ | -19,300 | 1,300 | 1,310 | 1,230 | 1,280 | 1,526,400 |
| 2025-04-23 | UBS AG | 88,000 | 0.67% | ▼ | -42,300 | 1,300 | 1,310 | 1,230 | 1,280 | 1,526,400 |
| 2025-04-21 | UBS AG | 130,300 | 1.00% | ▲ | 15,700 | 1,325 | 1,580 | 1,301 | 1,580 | 3,489,100 |
| 2025-04-18 | モルガン・スタンレーMUFG証券株式会社 | 112,000 | 0.85% | ▼ | -17,500 | 1,250 | 1,310 | 1,193 | 1,280 | 1,151,400 |
| 2025-04-17 | UBS AG | 114,600 | 0.87% | ▼ | -6,700 | 1,089 | 1,247 | 1,073 | 1,230 | 827,300 |
| 2025-04-17 | モルガン・スタンレーMUFG証券株式会社 | 129,500 | 0.99% | ▼ | -11,800 | 1,089 | 1,247 | 1,073 | 1,230 | 827,300 |
| 2025-04-16 | UBS AG | 121,300 | 0.93% | ▼ | -10,300 | 1,079 | 1,125 | 1,003 | 1,078 | 435,700 |
| 2025-04-15 | モルガン・スタンレーMUFG証券株式会社 | 141,300 | 1.08% | ▼ | -16,600 | 1,107 | 1,150 | 1,068 | 1,082 | 555,200 |
| 2025-04-15 | UBS AG | 131,600 | 1.01% | ▼ | -15,200 | 1,107 | 1,150 | 1,068 | 1,082 | 555,200 |
| 2025-04-14 | UBS AG | 146,800 | 1.12% | ▼ | -22,900 | 1,075 | 1,166 | 1,040 | 1,125 | 1,172,800 |
| 2025-04-14 | モルガン・スタンレーMUFG証券株式会社 | 157,900 | 1.21% | ▼ | -21,000 | 1,075 | 1,166 | 1,040 | 1,125 | 1,172,800 |
| 2025-04-11 | UBS AG | 169,700 | 1.30% | ▲ | 2,200 | 912 | 1,073 | 905 | 1,073 | 1,101,400 |
| 2025-04-11 | モルガン・スタンレーMUFG証券株式会社 | 178,900 | 1.37% | ▼ | -34,400 | 912 | 1,073 | 905 | 1,073 | 1,101,400 |
| 2025-04-08 | UBS AG | 167,500 | 1.28% | ▼ | -8,400 | 846 | 888 | 806 | 877 | 453,400 |
| 2025-04-07 | UBS AG | 175,900 | 1.35% | ▼ | -9,300 | 733 | 830 | 726 | 741 | 666,800 |
| 2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 213,300 | 1.63% | ▼ | -15,455 | 733 | 830 | 726 | 741 | 666,800 |
| 2025-04-04 | UBS AG | 185,200 | 1.42% | ▲ | 63,900 | 980 | 998 | 795 | 876 | 2,455,200 |
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 228,755 | 1.75% | ▲ | 925 | 1,001 | 872 | 1,001 | 3,976,100 | |
| 2025-04-02 | UBS AG | 121,300 | 0.93% | ▲ | 30,800 | 801 | 960 | 801 | 960 | 1,651,500 |
| 2025-04-01 | UBS AG | 90,500 | 0.69% | ▲ | 807 | 822 | 746 | 810 | 576,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 13:30 | Ｇ－トヨコー | （訂正）「2025年3月期決算説明資料」の一部訂正に関するお知らせ |
| 20250521 | 15:30 | Ｇ－トヨコー | 監査等委員会設置会社への移行、取締役人事及び定款一部変更に関するお知らせ |
| 20250516 | 12:15 | Ｇ－トヨコー | 2025年3月期決算説明会書き起こし（トヨコー） |
| 20250514 | 15:30 | Ｇ－トヨコー | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250514 | 15:30 | Ｇ－トヨコー | 2025年３月期決算説明資料 |
| 20250507 | 15:30 | Ｇ－トヨコー | 通期業績予想の修正に関するお知らせ |
| 20250425 | 16:00 | Ｇ－トヨコー | 第三者割当増資の結果に関するお知らせ |
| 20250328 | 08:00 | Ｇ－トヨコー | 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 |
| 20250328 | 08:00 | Ｇ－トヨコー | 事業計画及び成長可能性に関する事項について |