| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,500 | 1,519 | 1,489 | 1,501 | 21,400 | -21 | 99% | 100% | 188% | ▼▼ | 100% | 101% | 92% | 88% | 102% |
| 20240726 | 1,516 | 1,583 | 1,516 | 1,517 | 4,400 | 16 | 101% | 100% | 21% | ▲ | 101% | 96% | 91% | 89% | 103% |
| 20240729 | 1,532 | 1,556 | 1,527 | 1,547 | 4,900 | 30 | 102% | 101% | 111% | ▲▲ | 99% | 90% | 92% | 91% | 105% |
| 20240730 | 1,531 | 1,590 | 1,517 | 1,519 | 10,400 | -28 | 98% | 99% | 212% | ▼ | 101% | 87% | 93% | 89% | 103% |
| 20240731 | 1,516 | 1,525 | 1,491 | 1,525 | 7,700 | 6 | 100% | 101% | 74% | ▲ | 97% | 88% | 93% | 89% | 103% |
| 20240801 | 1,510 | 1,528 | 1,462 | 1,467 | 10,000 | -58 | 96% | 97% | 130% | ▼ | 95% | 89% | 97% | 86% | 100% |
| 20240802 | 1,451 | 1,460 | 1,361 | 1,372 | 14,200 | -95 | 94% | 95% | 142% | ▼▼ | 86% | 98% | 105% | 80% | 100% |
| 20240805 | 1,342 | 1,349 | 1,117 | 1,150 | 19,400 | -222 | 84% | 86% | 137% | ▼▼▼ | 97% | 99% | 104% | 67% | 100% |
| 20240806 | 1,360 | 1,380 | 1,242 | 1,322 | 11,900 | 172 | 115% | 97% | 61% | ▲ | 103% | 108% | 113% | 78% | 115% |
| 20240807 | 1,247 | 1,337 | 1,208 | 1,288 | 17,800 | -34 | 97% | 103% | 150% | ▼ | 97% | 105% | 110% | 76% | 112% |
| 20240808 | 1,288 | 1,293 | 1,251 | 1,251 | 7,700 | -37 | 97% | 97% | 43% | ▼▼ | 102% | 106% | 110% | 73% | 109% |
| 20240809 | 1,281 | 1,331 | 1,262 | 1,312 | 12,400 | 61 | 105% | 102% | 161% | ▲ | 100% | 101% | 105% | 77% | 114% |
| 20240813 | 1,340 | 1,359 | 1,324 | 1,343 | 4,400 | 31 | 102% | 100% | 35% | ▲▲ | 98% | 102% | 104% | 79% | 117% |
| 20240814 | 1,358 | 1,358 | 1,325 | 1,328 | 6,400 | -15 | 99% | 98% | 145% | ▼ | 102% | 105% | 106% | 78% | 115% |
| 20240815 | 1,328 | 1,356 | 1,328 | 1,351 | 4,000 | 23 | 102% | 102% | 63% | ▲ | 99% | 102% | 103% | 79% | 117% |
| 20240816 | 1,369 | 1,383 | 1,355 | 1,358 | 6,400 | 7 | 101% | 99% | 160% | ▲▲ | 99% | 102% | 104% | 83% | 118% |
| 20240819 | 1,355 | 1,382 | 1,325 | 1,341 | 6,500 | -17 | 99% | 99% | 102% | ▼ | 103% | 104% | 105% | 83% | 117% |
| 20240820 | 1,342 | 1,390 | 1,342 | 1,383 | 6,100 | 42 | 103% | 103% | 94% | ▲ | 101% | 102% | 99% | 86% | 120% |
| 20240821 | 1,388 | 1,400 | 1,367 | 1,400 | 9,100 | 17 | 101% | 101% | 149% | ▲▲ | 99% | 101% | 99% | 90% | 122% |
| 20240822 | 1,400 | 1,400 | 1,361 | 1,382 | 9,700 | -18 | 99% | 99% | 107% | ▼ | 99% | 101% | 100% | 89% | 120% |
| 20240823 | 1,374 | 1,375 | 1,360 | 1,360 | 2,600 | -22 | 98% | 99% | 27% | ▼▼ | 102% | 103% | 101% | 88% | 118% |
| 20240826 | 1,361 | 1,406 | 1,346 | 1,395 | 7,400 | 35 | 103% | 102% | 285% | ▲ | 100% | 100% | 98% | 90% | 121% |
| 20240827 | 1,411 | 1,420 | 1,400 | 1,411 | 3,200 | 16 | 101% | 100% | 43% | ▲▲ | 98% | 100% | 98% | 93% | 123% |
| 20240828 | 1,415 | 1,419 | 1,379 | 1,385 | 5,400 | -26 | 98% | 98% | 169% | ▼ | 100% | 102% | 100% | 91% | 120% |
| 20240829 | 1,384 | 1,395 | 1,375 | 1,389 | 4,300 | 4 | 100% | 100% | 80% | ▲ | 101% | 98% | 100% | 95% | 121% |
| 20240830 | 1,389 | 1,413 | 1,389 | 1,406 | 3,500 | 17 | 101% | 101% | 81% | ▲▲ | 99% | 97% | 98% | 100% | 122% |
| 20240902 | 1,406 | 1,406 | 1,381 | 1,390 | 1,500 | -16 | 99% | 99% | 43% | ▼ | 101% | 97% | 99% | 99% | 121% |
| 20240903 | 1,398 | 1,416 | 1,392 | 1,412 | 2,200 | 22 | 102% | 101% | 147% | ▲ | 97% | 98% | 100% | 100% | 113% |
| 20240904 | 1,387 | 1,402 | 1,351 | 1,352 | 5,400 | -60 | 96% | 97% | 245% | ▼ | 100% | 99% | 101% | 96% | 108% |
| 20240905 | 1,370 | 1,389 | 1,355 | 1,367 | 4,400 | 15 | 101% | 100% | 81% | ▲ | 99% | 101% | 101% | 97% | 109% |
| 20240906 | 1,369 | 1,376 | 1,347 | 1,358 | 5,600 | -9 | 99% | 99% | 127% | ▼ | 102% | 104% | 104% | 96% | 104% |
| 20240909 | 1,328 | 1,364 | 1,306 | 1,356 | 9,200 | -2 | 100% | 102% | 164% | ▼▼ | 100% | 99% | 102% | 96% | 102% |
| 20240910 | 1,360 | 1,361 | 1,333 | 1,359 | 4,300 | 3 | 100% | 100% | 47% | ▲ | 98% | 100% | 102% | 96% | 102% |
| 20240911 | 1,359 | 1,362 | 1,320 | 1,326 | 12,100 | -33 | 98% | 98% | 281% | ▼ | 101% | 102% | 101% | 94% | 100% |
| 20240912 | 1,356 | 1,376 | 1,356 | 1,376 | 4,100 | 50 | 104% | 101% | 34% | ▲ | 99% | 102% | 101% | 97% | 104% |
| 20240913 | 1,356 | 1,384 | 1,347 | 1,347 | 6,100 | -29 | 98% | 99% | 149% | ▼ | 99% | 103% | 102% | 95% | 102% |
| 20240917 | 1,340 | 1,341 | 1,325 | 1,329 | 5,500 | -18 | 99% | 99% | 90% | ▼▼ | 103% | 104% | 103% | 94% | 100% |
| 20240918 | 1,326 | 1,380 | 1,326 | 1,361 | 7,100 | 32 | 102% | 103% | 129% | ▲ | 100% | 99% | 99% | 96% | 103% |
| 20240919 | 1,380 | 1,380 | 1,379 | 1,379 | 900 | 18 | 101% | 100% | 13% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20240920 | 1,379 | 1,396 | 1,362 | 1,380 | 3,700 | 1 | 100% | 100% | 411% | ▲▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20240924 | 1,380 | 1,380 | 1,362 | 1,378 | 2,700 | -2 | 100% | 100% | 73% | ▼ | 99% | 100% | 101% | 98% | 104% |
| 20240925 | 1,378 | 1,380 | 1,355 | 1,366 | 6,800 | -12 | 99% | 99% | 252% | ▼▼ | 101% | 101% | 102% | 97% | 103% |
| 20240926 | 1,366 | 1,375 | 1,356 | 1,373 | 7,800 | 7 | 101% | 101% | 115% | ▲ | 101% | 99% | 102% | 97% | 104% |
| 20240927 | 1,373 | 1,391 | 1,371 | 1,384 | 2,900 | 11 | 101% | 101% | 37% | ▲▲ | 100% | 102% | 105% | 98% | 104% |
| 20240930 | 1,335 | 1,372 | 1,325 | 1,338 | 10,100 | -46 | 97% | 100% | 348% | ▼ | 102% | 102% | 104% | 95% | 101% |
| 20241001 | 1,346 | 1,380 | 1,340 | 1,374 | 3,800 | 36 | 103% | 102% | 38% | ▲ | 98% | 100% | 102% | 97% | 104% |
| 20241002 | 1,374 | 1,374 | 1,333 | 1,350 | 8,100 | -24 | 98% | 98% | 213% | ▼ | 99% | 99% | 102% | 96% | 102% |
| 20241003 | 1,370 | 1,372 | 1,350 | 1,360 | 3,400 | 10 | 101% | 99% | 42% | ▲ | 100% | 99% | 103% | 98% | 103% |
| 20241004 | 1,361 | 1,371 | 1,361 | 1,366 | 2,100 | 6 | 100% | 100% | 62% | ▲▲ | 100% | 98% | 100% | 99% | 103% |
| 20241007 | 1,369 | 1,383 | 1,369 | 1,370 | 6,000 | 4 | 100% | 100% | 286% | ▲▲▲ | 98% | 100% | 0% | 99% | 103% |
| 20241008 | 1,366 | 1,373 | 1,322 | 1,336 | 10,300 | -34 | 98% | 98% | 172% | ▼ | 101% | 102% | 0% | 97% | 101% |
| 20241009 | 1,336 | 1,364 | 1,336 | 1,351 | 1,800 | 15 | 101% | 101% | 17% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241010 | 1,364 | 1,364 | 1,331 | 1,344 | 3,300 | -7 | 99% | 99% | 183% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20241011 | 1,339 | 1,346 | 1,339 | 1,342 | 2,200 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 103% | 0% | 97% | 101% |
| 20241015 | 1,357 | 1,360 | 1,351 | 1,360 | 2,400 | 18 | 101% | 100% | 109% | ▲ | 100% | 103% | 0% | 98% | 102% |
| 20241016 | 1,359 | 1,363 | 1,354 | 1,355 | 1,900 | -5 | 100% | 100% | 79% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241017 | 1,360 | 1,363 | 1,352 | 1,361 | 1,800 | 6 | 100% | 100% | 95% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241018 | 1,351 | 1,366 | 1,347 | 1,360 | 3,200 | -1 | 100% | 101% | 178% | ▼ | 103% | 0% | 0% | 98% | 102% |
| 20241021 | 1,361 | 1,398 | 1,361 | 1,397 | 5,800 | 37 | 103% | 103% | 181% | ▲ | 98% | 0% | 0% | 100% | 105% |
| 20241022 | 1,396 | 1,396 | 1,369 | 1,369 | 2,200 | -28 | 98% | 98% | 38% | ▼ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:31 | ＧＭＯペパボ | 2024年12月期 第２四半期 決算短信〔日本基準〕(連結) |
| 20240806 | 15:31 | ＧＭＯペパボ | 2024年12月期 第２四半期 決算説明会資料 |
| 20240508 | 15:31 | ＧＭＯペパボ | 2024年12月期 第１四半期 決算短信〔日本基準〕(連結) |
| 20240508 | 15:31 | ＧＭＯペパボ | 2024年12月期 第１四半期 決算説明会資料 |
| 20240321 | 15:31 | ＧＭＯペパボ | 支配株主等に関する事項について |
| 20240219 | 18:01 | ＧＭＯペパボ | 剰余金の配当（無配）に関するお知らせ |
| 20240219 | 18:01 | ＧＭＯペパボ | 取締役候補者の選任に関するお知らせ |
| 20240213 | 15:31 | ＧＭＯペパボ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:31 | ＧＭＯペパボ | 2023年12月期決算説明会資料 |
| 20240213 | 15:31 | ＧＭＯペパボ | 営業外費用及び特別損失の計上に関するお知らせ |
| 20240213 | 15:31 | ＧＭＯペパボ | 通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240213 | 15:31 | ＧＭＯペパボ | 個別業績の前期実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3633 | 1 | GMOペパボ株式会社 | 2024-10-23 08:30:06 |
| 3633 | 2 | - YouTube | 2024-09-25 16:32:20 |
| 3633 | 2 | 2024年12月期中間 株主通信 | 2024-09-25 04:29:46 |
| 3633 | 2 | - YouTube | 2024-09-25 04:28:41 |
| 3633 | 2 | 株主優待発行ページ - GMOペパボ株式会社 | 2024-06-19 02:41:39 |
| 3633 | 2 | Investor Relations | GMOペパボ株式会社 | 2024-06-19 02:41:38 |
| 3633 | 2 | 株主・投資家情報に関して | GMOペパボ株式会社 | 2024-06-19 02:41:37 |
| 3633 | 2 | 配当・株主優待 | GMOペパボ株式会社 | 2024-06-19 02:41:35 |
| 3633 | 2 | 株式基本情報 | GMOペパボ株式会社 | 2024-06-19 02:41:34 |
| 3633 | 2 | 定款・株式取扱規則 | GMOペパボ株式会社 | 2024-06-19 02:41:33 |