| 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 | 1,468 | 1,468 | 1,449 | 1,455 | 2,200 | 8 | 101% | 99% | 30% | ▲▲▲ | 99% | 101% | 103% | 99% | 104% |
| 20250311 | 1,448 | 1,448 | 1,433 | 1,433 | 3,300 | -22 | 98% | 99% | 150% | ▼ | 102% | 102% | 105% | 98% | 103% |
| 20250312 | 1,433 | 1,456 | 1,433 | 1,456 | 1,900 | 23 | 102% | 102% | 58% | ▲ | 99% | 100% | 99% | 99% | 105% |
| 20250313 | 1,459 | 1,459 | 1,440 | 1,441 | 2,100 | -15 | 99% | 99% | 111% | ▼ | 101% | 101% | 99% | 98% | 103% |
| 20250314 | 1,439 | 1,449 | 1,439 | 1,448 | 2,800 | 7 | 100% | 101% | 133% | ▲ | 101% | 99% | 98% | 99% | 103% |
| 20250317 | 1,455 | 1,466 | 1,446 | 1,466 | 12,100 | 18 | 101% | 101% | 432% | ▲▲ | 98% | 99% | 97% | 100% | 104% |
| 20250318 | 1,465 | 1,465 | 1,441 | 1,441 | 2,800 | -25 | 98% | 98% | 23% | ▼ | 100% | 101% | 99% | 98% | 103% |
| 20250319 | 1,449 | 1,455 | 1,442 | 1,452 | 1,300 | 11 | 101% | 100% | 46% | ▲ | 99% | 103% | 99% | 99% | 103% |
| 20250321 | 1,455 | 1,455 | 1,443 | 1,443 | 3,700 | -9 | 99% | 99% | 285% | ▼ | 100% | 103% | 100% | 98% | 103% |
| 20250324 | 1,449 | 1,456 | 1,445 | 1,445 | 3,100 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250325 | 1,445 | 1,460 | 1,445 | 1,449 | 2,900 | 4 | 100% | 100% | 94% | ▲▲ | 101% | 98% | 100% | 99% | 103% |
| 20250326 | 1,448 | 1,468 | 1,447 | 1,468 | 2,300 | 19 | 101% | 101% | 79% | ▲▲▲ | 102% | 96% | 99% | 100% | 104% |
| 20250327 | 1,465 | 1,498 | 1,454 | 1,498 | 3,900 | 30 | 102% | 102% | 170% | ▲▲▲▲ | 97% | 94% | 97% | 100% | 107% |
| 20250328 | 1,492 | 1,492 | 1,442 | 1,442 | 4,500 | -56 | 96% | 97% | 115% | ▼ | 98% | 96% | 100% | 96% | 103% |
| 20250331 | 1,442 | 1,442 | 1,408 | 1,413 | 5,100 | -29 | 98% | 98% | 113% | ▼▼ | 98% | 93% | 101% | 94% | 100% |
| 20250401 | 1,429 | 1,438 | 1,407 | 1,407 | 4,000 | -6 | 100% | 98% | 78% | ▼▼▼ | 98% | 93% | 102% | 94% | 100% |
| 20250402 | 1,423 | 1,423 | 1,400 | 1,400 | 2,400 | -7 | 100% | 98% | 60% | ▼▼▼▼ | 99% | 98% | 103% | 93% | 100% |
| 20250403 | 1,399 | 1,399 | 1,380 | 1,380 | 9,200 | -20 | 99% | 99% | 383% | ▼▼▼▼▼ | 96% | 102% | 105% | 92% | 100% |
| 20250404 | 1,380 | 1,380 | 1,322 | 1,323 | 8,500 | -57 | 96% | 96% | 92% | ▼▼▼▼▼▼ | 103% | 112% | 112% | 88% | 100% |
| 20250408 | 1,280 | 1,334 | 1,280 | 1,320 | 6,900 | -3 | 100% | 103% | 81% | ▼▼▼▼▼▼▼ | 100% | 109% | 110% | 88% | 100% |
| 20250409 | 1,305 | 1,320 | 1,289 | 1,307 | 7,300 | -13 | 99% | 100% | 106% | ▼▼▼▼▼▼▼▼ | 96% | 98% | 101% | 87% | 100% |
| 20250410 | 1,427 | 1,427 | 1,360 | 1,373 | 6,700 | 66 | 105% | 96% | 92% | ▲ | 103% | 104% | 107% | 92% | 105% |
| 20250411 | 1,360 | 1,406 | 1,351 | 1,403 | 6,200 | 30 | 102% | 103% | 93% | ▲▲ | 102% | 103% | 108% | 94% | 107% |
| 20250414 | 1,403 | 1,432 | 1,403 | 1,428 | 3,900 | 25 | 102% | 102% | 63% | ▲▲▲ | 98% | 101% | 110% | 95% | 109% |
| 20250415 | 1,435 | 1,435 | 1,404 | 1,404 | 2,000 | -24 | 98% | 98% | 51% | ▼ | 100% | 103% | 116% | 94% | 107% |
| 20250416 | 1,399 | 1,420 | 1,397 | 1,404 | 2,700 | 0 | 100% | 100% | 135% | -- | 101% | 101% | 115% | 94% | 107% |
| 20250417 | 1,404 | 1,422 | 1,400 | 1,413 | 1,800 | 9 | 101% | 101% | 67% | ▲ | 102% | 100% | 114% | 94% | 108% |
| 20250418 | 1,415 | 1,445 | 1,414 | 1,445 | 3,500 | 32 | 102% | 102% | 194% | ▲▲ | 100% | 98% | 112% | 96% | 111% |
| 20250421 | 1,448 | 1,448 | 1,431 | 1,446 | 2,700 | 1 | 100% | 100% | 77% | ▲▲▲ | 98% | 99% | 112% | 97% | 111% |
| 20250422 | 1,447 | 1,490 | 1,340 | 1,419 | 90,000 | -27 | 98% | 98% | 3333% | ▼ | 99% | 100% | 113% | 95% | 109% |
| 20250423 | 1,433 | 1,433 | 1,400 | 1,419 | 4,700 | 0 | 100% | 99% | 5% | -- | 100% | 100% | 115% | 95% | 109% |
| 20250424 | 1,413 | 1,426 | 1,413 | 1,420 | 2,700 | 1 | 100% | 100% | 57% | ▲ | 99% | 99% | 114% | 95% | 109% |
| 20250425 | 1,420 | 1,424 | 1,412 | 1,412 | 2,700 | -8 | 99% | 99% | 100% | ▼ | 102% | 100% | 115% | 98% | 108% |
| 20250428 | 1,413 | 1,435 | 1,412 | 1,435 | 3,100 | 23 | 102% | 102% | 115% | ▲ | 100% | 100% | 114% | 99% | 110% |
| 20250430 | 1,417 | 1,430 | 1,417 | 1,420 | 3,000 | -15 | 99% | 100% | 97% | ▼ | 99% | 99% | 110% | 98% | 109% |
| 20250501 | 1,420 | 1,420 | 1,410 | 1,410 | 1,200 | -10 | 99% | 99% | 40% | ▼▼ | 98% | 103% | 110% | 98% | 108% |
| 20250502 | 1,421 | 1,421 | 1,388 | 1,391 | 5,800 | -19 | 99% | 98% | 483% | ▼▼▼ | 101% | 109% | 113% | 96% | 106% |
| 20250507 | 1,392 | 1,414 | 1,392 | 1,412 | 2,100 | 21 | 102% | 101% | 36% | ▲ | 99% | 111% | 111% | 98% | 108% |
| 20250508 | 1,412 | 1,412 | 1,401 | 1,402 | 1,200 | -10 | 99% | 99% | 57% | ▼ | 100% | 112% | 112% | 97% | 107% |
| 20250509 | 1,403 | 1,409 | 1,397 | 1,407 | 3,800 | 5 | 100% | 100% | 317% | ▲ | 104% | 115% | 111% | 97% | 108% |
| 20250512 | 1,410 | 1,523 | 1,381 | 1,460 | 116,300 | 53 | 104% | 104% | 3061% | ▲▲ | 104% | 111% | 107% | 100% | 106% |
| 20250513 | 1,460 | 1,514 | 1,438 | 1,514 | 90,000 | 54 | 104% | 104% | 77% | ▲▲▲ | 102% | 101% | 102% | 100% | 109% |
| 20250514 | 1,541 | 1,588 | 1,500 | 1,572 | 70,800 | 58 | 104% | 102% | 79% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 113% |
| 20250515 | 1,586 | 1,586 | 1,570 | 1,573 | 10,600 | 1 | 100% | 99% | 15% | ▲▲▲▲▲ | 103% | 99% | 100% | 100% | 113% |
| 20250516 | 1,573 | 1,625 | 1,573 | 1,619 | 22,900 | 46 | 103% | 103% | 216% | ▲▲▲▲▲▲ | 97% | 97% | 98% | 100% | 116% |
| 20250519 | 1,600 | 1,617 | 1,531 | 1,554 | 27,700 | -65 | 96% | 97% | 121% | ▼ | 100% | 100% | 101% | 96% | 112% |
| 20250520 | 1,556 | 1,573 | 1,554 | 1,560 | 4,400 | 6 | 100% | 100% | 16% | ▲ | 100% | 101% | 100% | 96% | 112% |
| 20250521 | 1,560 | 1,572 | 1,531 | 1,558 | 5,500 | -2 | 100% | 100% | 125% | ▼ | 100% | 102% | 102% | 96% | 112% |
| 20250522 | 1,539 | 1,553 | 1,539 | 1,540 | 3,100 | -18 | 99% | 100% | 56% | ▼▼ | 100% | 101% | 101% | 95% | 111% |
| 20250523 | 1,551 | 1,551 | 1,540 | 1,546 | 2,800 | 6 | 100% | 100% | 90% | ▲ | 101% | 101% | 0% | 95% | 111% |
| 20250526 | 1,545 | 1,560 | 1,539 | 1,560 | 1,900 | 14 | 101% | 101% | 68% | ▲▲ | 100% | 99% | 0% | 96% | 112% |
| 20250527 | 1,575 | 1,575 | 1,561 | 1,568 | 2,000 | 8 | 101% | 100% | 105% | ▲▲▲ | 98% | 100% | 0% | 97% | 113% |
| 20250528 | 1,568 | 1,568 | 1,541 | 1,544 | 3,800 | -24 | 98% | 98% | 190% | ▼ | 101% | 101% | 0% | 95% | 111% |
| 20250529 | 1,544 | 1,565 | 1,544 | 1,562 | 5,000 | 18 | 101% | 101% | 132% | ▲ | 100% | 101% | 0% | 96% | 112% |
| 20250530 | 1,556 | 1,565 | 1,554 | 1,554 | 1,400 | -8 | 99% | 100% | 28% | ▼ | 101% | 101% | 0% | 96% | 112% |
| 20250602 | 1,554 | 1,567 | 1,554 | 1,564 | 2,600 | 10 | 101% | 101% | 186% | ▲ | 100% | 101% | 0% | 97% | 112% |
| 20250603 | 1,551 | 1,554 | 1,545 | 1,545 | 2,400 | -19 | 99% | 100% | 92% | ▼ | 101% | 0% | 0% | 95% | 110% |
| 20250604 | 1,546 | 1,567 | 1,546 | 1,560 | 4,400 | 15 | 101% | 101% | 183% | ▲ | 100% | 0% | 0% | 96% | 111% |
| 20250605 | 1,559 | 1,566 | 1,555 | 1,566 | 2,400 | 6 | 100% | 100% | 55% | ▲▲ | 100% | 0% | 0% | 97% | 111% |
| 20250606 | 1,564 | 1,565 | 1,553 | 1,565 | 3,500 | -1 | 100% | 100% | 146% | ▼ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 100 | 69,500 | 100 | 49,700 | 0 | 19,800 |
| 2025-05-23 | 400 | 69,100 | 400 | 49,600 | 0 | 19,500 |
| 2025-05-16 | 0 | 69,800 | 0 | 62,200 | 0 | 7,600 |
| 2025-05-09 | 0 | 69,300 | 0 | 62,300 | 0 | 7,000 |
| 2025-05-02 | 0 | 69,300 | 0 | 62,300 | 0 | 7,000 |
| 2025-04-25 | 0 | 68,000 | 0 | 61,700 | 0 | 6,300 |
| 2025-04-18 | 0 | 63,700 | 0 | 58,200 | 0 | 5,500 |
| 2025-04-11 | 0 | 64,300 | 0 | 58,800 | 0 | 5,500 |
| 2025-04-04 | 0 | 67,400 | 0 | 59,800 | 0 | 7,600 |
| 2025-03-28 | 0 | 71,700 | 0 | 61,500 | 0 | 10,200 |
| 2025-03-21 | 0 | 73,200 | 0 | 60,800 | 0 | 12,400 |
| 2025-03-14 | 0 | 72,500 | 0 | 60,400 | 0 | 12,100 |
| 2025-03-07 | 0 | 72,500 | 0 | 60,500 | 0 | 12,000 |
| 2025-02-28 | 0 | 75,100 | 0 | 60,300 | 0 | 14,800 |
| 2025-02-21 | 0 | 75,500 | 0 | 61,600 | 0 | 13,900 |
| 2025-02-14 | 0 | 75,300 | 0 | 61,100 | 0 | 14,200 |
| 2025-02-07 | 0 | 74,500 | 0 | 61,100 | 0 | 13,400 |
| 2025-01-31 | 0 | 66,100 | 0 | 60,700 | 0 | 5,400 |
| 2025-01-24 | 0 | 65,300 | 0 | 60,600 | 0 | 4,700 |
| 2025-01-17 | 0 | 65,500 | 0 | 60,600 | 0 | 4,900 |
| 2025-01-10 | 0 | 65,100 | 0 | 60,100 | 0 | 5,000 |
| 2024-12-27 | 600 | 50,400 | 600 | 47,500 | 0 | 2,900 |
| 2024-12-20 | 3,400 | 51,600 | 3,400 | 47,400 | 0 | 4,200 |
| 2024-12-13 | 1,400 | 50,300 | 1,400 | 45,300 | 0 | 5,000 |
| 2024-12-06 | 0 | 56,900 | 0 | 51,700 | 0 | 5,200 |
| 2024-11-29 | 0 | 64,900 | 0 | 50,100 | 0 | 14,800 |
| 2024-11-22 | 0 | 67,200 | 0 | 50,500 | 0 | 16,700 |
| 2024-11-15 | 0 | 75,000 | 0 | 49,100 | 0 | 25,900 |
| 2024-11-08 | 0 | 74,000 | 0 | 44,800 | 0 | 29,200 |
| 2024-11-01 | 0 | 71,200 | 0 | 44,800 | 0 | 26,400 |
| 2024-10-25 | 0 | 70,300 | 0 | 44,000 | 0 | 26,300 |
| 2024-10-18 | 0 | 70,200 | 0 | 43,100 | 0 | 27,100 |
| 2024-10-11 | 0 | 67,700 | 0 | 40,900 | 0 | 26,800 |
| 2024-10-04 | 0 | 74,200 | 0 | 47,600 | 0 | 26,600 |
| 2024-09-27 | 0 | 76,400 | 0 | 51,100 | 0 | 25,300 |
| 2024-09-20 | 0 | 82,500 | 0 | 58,300 | 0 | 24,200 |
| 2024-09-13 | 0 | 81,600 | 0 | 57,500 | 0 | 24,100 |
| 2024-09-06 | 0 | 82,200 | 0 | 58,400 | 0 | 23,800 |
| 2024-08-30 | 0 | 82,600 | 0 | 58,400 | 0 | 24,200 |
| 2024-08-23 | 0 | 83,000 | 0 | 57,800 | 0 | 25,200 |
| 2024-08-16 | 0 | 80,000 | 0 | 56,200 | 0 | 23,800 |
| 2024-08-09 | 0 | 79,000 | 0 | 55,500 | 0 | 23,500 |
| 2024-08-02 | 0 | 96,600 | 0 | 72,000 | 0 | 24,600 |
| 2024-07-26 | 0 | 101,100 | 0 | 77,100 | 0 | 24,000 |
| 2024-07-19 | 0 | 100,800 | 0 | 91,100 | 0 | 9,700 |
| 2024-07-12 | 100 | 75,000 | 100 | 64,400 | 0 | 10,600 |
| 2024-07-05 | 100 | 68,700 | 100 | 58,400 | 0 | 10,300 |
| 2024-06-28 | 0 | 56,200 | 0 | 44,800 | 0 | 11,400 |
| 2024-06-21 | 0 | 58,600 | 0 | 45,500 | 0 | 13,100 |
| 2024-06-14 | 0 | 55,300 | 0 | 43,400 | 0 | 11,900 |
| 2024-06-07 | 0 | 55,700 | 0 | 43,400 | 0 | 12,300 |
| 2024-05-31 | 0 | 70,600 | 0 | 56,800 | 0 | 13,800 |
| 2024-05-24 | 0 | 75,000 | 0 | 60,800 | 0 | 14,200 |
| 2024-05-17 | 0 | 77,100 | 0 | 62,000 | 0 | 15,100 |
| 2024-05-10 | 0 | 78,400 | 0 | 62,500 | 0 | 15,900 |
| 2024-05-02 | 0 | 75,900 | 0 | 62,400 | 0 | 13,500 |
| 2024-04-26 | 0 | 75,900 | 0 | 62,700 | 0 | 13,200 |
| 2024-04-19 | 0 | 74,400 | 0 | 61,900 | 0 | 12,500 |
| 2024-04-12 | 0 | 72,400 | 0 | 59,200 | 0 | 13,200 |
| 2024-04-05 | 0 | 73,200 | 0 | 59,100 | 0 | 14,100 |
| 2024-03-29 | 0 | 71,000 | 0 | 58,700 | 0 | 12,300 |
| 2024-03-22 | 0 | 72,600 | 0 | 59,100 | 0 | 13,500 |
| 2024-03-15 | 0 | 71,700 | 0 | 58,600 | 0 | 13,100 |
| 2024-03-08 | 0 | 72,500 | 0 | 59,600 | 0 | 12,900 |
| 2024-03-01 | 0 | 76,700 | 0 | 60,800 | 0 | 15,900 |
| 2024-02-22 | 0 | 73,900 | 0 | 58,600 | 0 | 15,300 |
| 2024-02-16 | 0 | 76,800 | 0 | 60,200 | 0 | 16,600 |
| 2024-02-09 | 0 | 86,500 | 0 | 58,500 | 0 | 28,000 |
| 2024-02-02 | 0 | 88,200 | 0 | 59,500 | 0 | 28,700 |
| 2024-01-26 | 0 | 88,300 | 0 | 59,400 | 0 | 28,900 |
| 2024-01-19 | 0 | 87,900 | 0 | 58,100 | 0 | 29,800 |
| 2024-01-12 | 0 | 89,400 | 0 | 58,200 | 0 | 31,200 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100V3M7 | 350 | 2025-01-23 16:40 | GMOペパボ株式会社 | ＧＭＯインターネットグループ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3633 | 1 | GMOペパボ株式会社 | 2025-06-06 17:28:37 |
| 3633 | 2 | 支配株主等に関する事項について | 2025-03-22 02:30:52 |
| 3633 | 2 | 第23期 定時株主総会 決議ご通知 | 2025-03-21 14:31:39 |
| 3633 | 2 | 2024年12月期 株主通信 | 2025-03-21 14:31:37 |
| 3633 | 2 | - YouTube | 2025-03-21 14:30:54 |
| 3633 | 2 | 2025年3月15日(土)開催 個人投資家向け会社説明会資料 | 2025-03-18 18:31:35 |
| 3633 | 2 | - YouTube | 2025-03-18 18:28:45 |
| 3633 | 2 | 「第23期 定時株主総会」のご案内 | GMOペパボ株式会社 | 2025-02-26 02:30:26 |
| 3633 | 2 | 第23期 定時株主総会 招集ご通知 | 2025-02-25 15:30:42 |
| 3633 | 2 | 配当予想の修正（増配）および配当方針の変更ならびに株主優待制度の変更に関するお知らせ | 2025-02-05 18:31:09 |