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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 112 | 113 | 111 | 111 | 105,200 | -1 | 99% | 99% | 134% | ▼ | 96% | 96% | 109% | 75% | 104% |
20240925 | 114 | 127 | 107 | 109 | 862,300 | -2 | 98% | 96% | 820% | ▼▼ | 100% | 99% | 113% | 74% | 102% |
20240926 | 110 | 112 | 107 | 110 | 127,200 | 1 | 101% | 100% | 15% | ▲ | 101% | 96% | 113% | 74% | 103% |
20240927 | 110 | 111 | 108 | 111 | 142,200 | 1 | 101% | 101% | 112% | ▲▲ | 102% | 99% | 115% | 81% | 104% |
20240930 | 108 | 113 | 108 | 110 | 98,700 | -1 | 99% | 102% | 69% | ▼ | 97% | 96% | 111% | 85% | 103% |
20241001 | 112 | 112 | 104 | 109 | 208,700 | -1 | 99% | 97% | 211% | ▼▼ | 97% | 98% | 114% | 84% | 102% |
20241002 | 109 | 109 | 105 | 106 | 56,000 | -3 | 97% | 97% | 27% | ▼▼▼ | 100% | 100% | 111% | 82% | 100% |
20241003 | 106 | 108 | 106 | 106 | 66,500 | 0 | 100% | 100% | 119% | -- | 101% | 100% | 111% | 87% | 100% |
20241004 | 106 | 107 | 106 | 107 | 49,300 | 1 | 101% | 101% | 74% | ▲ | 99% | 98% | 109% | 88% | 101% |
20241007 | 108 | 108 | 106 | 107 | 42,200 | 0 | 100% | 99% | 86% | -- | 99% | 101% | 110% | 88% | 101% |
20241008 | 107 | 108 | 106 | 106 | 34,300 | -1 | 99% | 99% | 81% | ▼ | 100% | 104% | 111% | 88% | 100% |
20241009 | 106 | 109 | 105 | 106 | 56,500 | 0 | 100% | 100% | 165% | -- | 99% | 117% | 110% | 88% | 100% |
20241010 | 106 | 107 | 105 | 105 | 48,100 | -1 | 99% | 99% | 85% | ▼ | 100% | 117% | 102% | 88% | 100% |
20241011 | 106 | 106 | 104 | 106 | 58,300 | 1 | 101% | 100% | 121% | ▲ | 104% | 113% | 112% | 89% | 101% |
20241015 | 104 | 108 | 104 | 108 | 131,000 | 2 | 102% | 104% | 225% | ▲▲ | 103% | 110% | 108% | 96% | 103% |
20241016 | 107 | 110 | 105 | 110 | 185,900 | 2 | 102% | 103% | 142% | ▲▲▲ | 113% | 107% | 105% | 98% | 105% |
20241017 | 110 | 138 | 108 | 124 | 2,629,100 | 14 | 113% | 113% | 1414% | ▲▲▲▲ | 95% | 98% | 96% | 100% | 118% |
20241018 | 121 | 121 | 115 | 115 | 457,000 | -9 | 93% | 95% | 17% | ▼ | 100% | 100% | 98% | 93% | 110% |
20241021 | 118 | 128 | 114 | 118 | 725,400 | 3 | 103% | 100% | 159% | ▲ | 98% | 98% | 97% | 95% | 112% |
20241022 | 120 | 120 | 115 | 118 | 119,900 | 0 | 100% | 98% | 17% | -- | 99% | 90% | 97% | 95% | 112% |
20241023 | 119 | 119 | 115 | 118 | 74,500 | 0 | 100% | 99% | 62% | -- | 102% | 91% | 102% | 95% | 112% |
20241024 | 116 | 118 | 115 | 118 | 73,500 | 0 | 100% | 102% | 99% | -- | 100% | 91% | 101% | 95% | 112% |
20241025 | 117 | 117 | 114 | 117 | 97,300 | -1 | 99% | 100% | 132% | ▼ | 91% | 91% | 101% | 94% | 111% |
20241028 | 117 | 117 | 106 | 107 | 578,900 | -10 | 91% | 91% | 595% | ▼▼ | 98% | 100% | 110% | 86% | 102% |
20241029 | 107 | 107 | 104 | 105 | 282,100 | -2 | 98% | 98% | 49% | ▼▼▼ | 100% | 102% | 112% | 85% | 100% |
20241030 | 105 | 107 | 105 | 105 | 84,100 | 0 | 100% | 100% | 30% | -- | 101% | 101% | 111% | 85% | 100% |
20241031 | 106 | 107 | 105 | 107 | 44,600 | 2 | 102% | 101% | 53% | ▲ | 100% | 101% | 110% | 86% | 102% |
20241101 | 107 | 108 | 105 | 107 | 45,200 | 0 | 100% | 100% | 101% | -- | 99% | 102% | 117% | 86% | 102% |
20241105 | 106 | 107 | 104 | 105 | 62,100 | -2 | 98% | 99% | 137% | ▼ | 102% | 110% | 118% | 85% | 100% |
20241106 | 105 | 107 | 103 | 107 | 75,200 | 2 | 102% | 102% | 121% | ▲ | 99% | 108% | 116% | 86% | 102% |
20241107 | 107 | 108 | 105 | 106 | 80,100 | -1 | 99% | 99% | 107% | ▼ | 102% | 102% | 117% | 85% | 101% |
20241108 | 106 | 109 | 106 | 108 | 31,300 | 2 | 102% | 102% | 39% | ▲ | 97% | 102% | 115% | 87% | 103% |
20241111 | 108 | 109 | 100 | 105 | 207,700 | -3 | 97% | 97% | 664% | ▼ | 112% | 107% | 119% | 85% | 100% |
20241112 | 104 | 116 | 104 | 116 | 361,000 | 11 | 110% | 112% | 174% | ▲ | 96% | 100% | 111% | 94% | 110% |
20241113 | 112 | 114 | 108 | 108 | 146,300 | -8 | 93% | 96% | 41% | ▼ | 100% | 107% | 115% | 87% | 103% |
20241114 | 108 | 110 | 106 | 108 | 121,500 | 0 | 100% | 100% | 83% | -- | 102% | 109% | 115% | 87% | 103% |
20241115 | 108 | 110 | 107 | 110 | 31,200 | 2 | 102% | 102% | 26% | ▲ | 103% | 109% | 115% | 93% | 105% |
20241118 | 108 | 112 | 108 | 111 | 57,900 | 1 | 101% | 103% | 186% | ▲▲ | 99% | 103% | 114% | 94% | 106% |
20241119 | 113 | 113 | 110 | 112 | 43,100 | 1 | 101% | 99% | 74% | ▲▲▲ | 104% | 102% | 115% | 95% | 107% |
20241120 | 112 | 122 | 111 | 116 | 361,400 | 4 | 104% | 104% | 839% | ▲▲▲▲ | 100% | 95% | 109% | 98% | 110% |
20241121 | 118 | 122 | 117 | 118 | 182,100 | 2 | 102% | 100% | 50% | ▲▲▲▲▲ | 97% | 94% | 108% | 100% | 112% |
20241122 | 119 | 120 | 116 | 116 | 84,900 | -2 | 98% | 97% | 47% | ▼ | 99% | 98% | 112% | 98% | 110% |
20241125 | 115 | 118 | 113 | 114 | 76,000 | -2 | 98% | 99% | 90% | ▼▼ | 98% | 109% | 113% | 97% | 109% |
20241126 | 114 | 115 | 110 | 112 | 55,200 | -2 | 98% | 98% | 73% | ▼▼▼ | 101% | 112% | 116% | 95% | 107% |
20241127 | 111 | 113 | 110 | 112 | 60,100 | 0 | 100% | 101% | 109% | -- | 101% | 109% | 117% | 95% | 107% |
20241128 | 110 | 113 | 110 | 111 | 34,600 | -1 | 99% | 101% | 58% | ▼ | 101% | 107% | 115% | 94% | 106% |
20241129 | 112 | 121 | 110 | 113 | 201,600 | 2 | 102% | 101% | 583% | ▲ | 106% | 102% | 110% | 96% | 108% |
20241202 | 117 | 140 | 117 | 124 | 1,891,200 | 11 | 110% | 106% | 938% | ▲▲ | 94% | 96% | 102% | 100% | 118% |
20241203 | 124 | 124 | 116 | 117 | 383,100 | -7 | 94% | 94% | 20% | ▼ | 99% | 97% | 99% | 94% | 111% |
20241204 | 121 | 140 | 120 | 120 | 2,368,800 | 3 | 103% | 99% | 618% | ▲ | 99% | 98% | 98% | 97% | 114% |
20241205 | 120 | 122 | 117 | 119 | 234,300 | -1 | 99% | 99% | 10% | ▼ | 100% | 100% | 98% | 96% | 113% |
20241206 | 119 | 120 | 116 | 119 | 127,700 | 0 | 100% | 100% | 55% | -- | 98% | 103% | 0% | 96% | 113% |
20241209 | 118 | 118 | 115 | 116 | 161,800 | -3 | 97% | 98% | 127% | ▼ | 99% | 109% | 0% | 94% | 107% |
20241210 | 118 | 118 | 115 | 117 | 90,400 | 1 | 101% | 99% | 56% | ▲ | 100% | 109% | 0% | 94% | 108% |
20241211 | 118 | 119 | 116 | 118 | 69,600 | 1 | 101% | 100% | 77% | ▲▲ | 101% | 107% | 0% | 95% | 109% |
20241212 | 118 | 119 | 117 | 119 | 44,100 | 1 | 101% | 101% | 63% | ▲▲▲ | 103% | 101% | 0% | 96% | 108% |
20241213 | 119 | 122 | 118 | 122 | 93,500 | 3 | 103% | 103% | 212% | ▲▲▲▲ | 104% | 95% | 0% | 98% | 110% |
20241216 | 124 | 129 | 121 | 129 | 284,600 | 7 | 106% | 104% | 304% | ▲▲▲▲▲ | 98% | 91% | 0% | 100% | 116% |
20241217 | 128 | 128 | 124 | 126 | 129,500 | -3 | 98% | 98% | 46% | ▼ | 95% | 0% | 0% | 98% | 114% |
20241218 | 126 | 126 | 118 | 120 | 165,900 | -6 | 95% | 95% | 128% | ▼▼ | 99% | 0% | 0% | 93% | 108% |
20241219 | 119 | 121 | 116 | 118 | 81,500 | -2 | 98% | 99% | 49% | ▼▼▼ | 99% | 0% | 0% | 91% | 106% |
20241220 | 118 | 118 | 114 | 117 | 165,100 | -1 | 99% | 99% | 203% | ▼▼▼▼ | % | % | % | 91% | 105% |
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 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 281,700 | 0 | 108,800 | 0 | 172,900 |
2024-12-06 | 0 | 278,500 | 0 | 97,300 | 0 | 181,200 |
2024-11-29 | 0 | 309,100 | 0 | 183,500 | 0 | 125,600 |
2024-11-22 | 0 | 288,600 | 0 | 186,400 | 0 | 102,200 |
2024-11-15 | 0 | 286,600 | 0 | 177,600 | 0 | 109,000 |
2024-11-08 | 0 | 314,000 | 0 | 219,000 | 0 | 95,000 |
2024-11-01 | 0 | 316,600 | 0 | 218,200 | 0 | 98,400 |
2024-10-25 | 0 | 402,500 | 0 | 303,800 | 0 | 98,700 |
2024-10-18 | 0 | 360,400 | 0 | 256,700 | 0 | 103,700 |
2024-10-11 | 0 | 296,900 | 0 | 187,900 | 0 | 109,000 |
2024-10-04 | 0 | 322,700 | 0 | 192,000 | 0 | 130,700 |
2024-09-27 | 0 | 418,100 | 0 | 300,100 | 0 | 118,000 |
2024-09-20 | 0 | 280,700 | 0 | 184,900 | 0 | 95,800 |
2024-09-13 | 0 | 314,200 | 0 | 195,700 | 0 | 118,500 |
2024-09-06 | 0 | 388,400 | 0 | 200,300 | 0 | 188,100 |
2024-08-30 | 0 | 382,200 | 0 | 192,900 | 0 | 189,300 |
2024-08-23 | 0 | 250,700 | 0 | 135,700 | 0 | 115,000 |
2024-08-16 | 0 | 265,800 | 0 | 110,200 | 0 | 155,600 |
2024-08-09 | 0 | 252,600 | 0 | 114,700 | 0 | 137,900 |
2024-08-02 | 0 | 208,800 | 0 | 54,800 | 0 | 154,000 |
2024-07-26 | 0 | 260,700 | 0 | 115,700 | 0 | 145,000 |
2024-07-19 | 0 | 343,000 | 0 | 92,300 | 0 | 250,700 |
2024-07-12 | 0 | 316,500 | 0 | 70,200 | 0 | 246,300 |
2024-07-05 | 0 | 306,900 | 0 | 71,800 | 0 | 235,100 |
2024-06-28 | 0 | 319,800 | 0 | 76,000 | 0 | 243,800 |
2024-06-21 | 0 | 315,800 | 0 | 74,800 | 0 | 241,000 |
2024-06-14 | 0 | 316,100 | 0 | 74,800 | 0 | 241,300 |
2024-06-07 | 0 | 325,600 | 0 | 81,800 | 0 | 243,800 |
2024-05-31 | 0 | 317,100 | 0 | 74,000 | 0 | 243,100 |
2024-05-24 | 0 | 318,000 | 0 | 75,100 | 0 | 242,900 |
2024-05-17 | 0 | 329,600 | 0 | 74,600 | 0 | 255,000 |
2024-05-10 | 0 | 335,500 | 0 | 74,500 | 0 | 261,000 |
2024-05-02 | 0 | 350,500 | 0 | 74,000 | 0 | 276,500 |
2024-04-26 | 0 | 346,500 | 0 | 73,700 | 0 | 272,800 |
2024-04-19 | 0 | 340,900 | 0 | 73,700 | 0 | 267,200 |
2024-04-12 | 0 | 360,900 | 0 | 81,200 | 0 | 279,700 |
2024-04-05 | 0 | 377,300 | 0 | 89,800 | 0 | 287,500 |
2024-03-29 | 0 | 373,900 | 0 | 89,800 | 0 | 284,100 |
2024-03-22 | 0 | 365,400 | 0 | 82,700 | 0 | 282,700 |
2024-03-15 | 0 | 359,700 | 0 | 82,600 | 0 | 277,100 |
2024-03-08 | 0 | 361,200 | 0 | 83,000 | 0 | 278,200 |
2024-03-01 | 0 | 345,800 | 0 | 82,900 | 0 | 262,900 |
2024-02-22 | 0 | 359,500 | 0 | 76,800 | 0 | 282,700 |
2024-02-16 | 0 | 346,700 | 0 | 76,800 | 0 | 269,900 |
2024-02-09 | 0 | 331,300 | 0 | 72,800 | 0 | 258,500 |
2024-02-02 | 0 | 333,000 | 0 | 70,800 | 0 | 262,200 |
2024-01-26 | 0 | 332,500 | 0 | 75,300 | 0 | 257,200 |
2024-01-19 | 0 | 342,700 | 0 | 72,300 | 0 | 270,400 |
2024-01-12 | 0 | 337,400 | 0 | 79,700 | 0 | 257,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-17 | MERRILL LYNCH INTERNATIONAL | 129,039 | 0.66% | ▼ | -6,600 | 128 | 128 | 124 | 126 | 129,500 |
2024-12-16 | MERRILL LYNCH INTERNATIONAL | 135,639 | 0.70% | ▼ | -4,300 | 124 | 129 | 121 | 129 | 284,600 |
2024-12-13 | MERRILL LYNCH INTERNATIONAL | 139,939 | 0.72% | ▼ | -12,100 | 119 | 122 | 118 | 122 | 93,500 |
2024-12-12 | MERRILL LYNCH INTERNATIONAL | 152,039 | 0.78% | ▲ | 4,300 | 118 | 119 | 117 | 119 | 44,100 |
2024-12-11 | MERRILL LYNCH INTERNATIONAL | 147,739 | 0.76% | ▲ | 2,800 | 118 | 119 | 116 | 118 | 69,600 |
2024-12-09 | MERRILL LYNCH INTERNATIONAL | 144,939 | 0.74% | ▼ | -2,900 | 118 | 118 | 115 | 116 | 161,800 |
2024-12-06 | MERRILL LYNCH INTERNATIONAL | 147,839 | 0.76% | ▼ | -1,600 | 119 | 120 | 116 | 119 | 127,700 |
2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 93,419 | 0.48% | ▼ | -6,400 | 119 | 120 | 116 | 119 | 127,700 |
2024-12-05 | MERRILL LYNCH INTERNATIONAL | 149,439 | 0.77% | ▼ | -3,500 | 120 | 122 | 117 | 119 | 234,300 |
2024-12-04 | MERRILL LYNCH INTERNATIONAL | 152,939 | 0.79% | ▲ | 20,000 | 121 | 140 | 120 | 120 | 2,368,800 |
2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 99,819 | 0.51% | ▲ | 121 | 140 | 120 | 120 | 2,368,800 | |
2024-12-03 | MERRILL LYNCH INTERNATIONAL | 132,939 | 0.68% | ▲ | 8,900 | 124 | 124 | 116 | 117 | 383,100 |
2024-12-02 | MERRILL LYNCH INTERNATIONAL | 124,039 | 0.64% | ▲ | 21,300 | 117 | 140 | 117 | 124 | 1,891,200 |
2024-11-29 | MERRILL LYNCH INTERNATIONAL | 102,739 | 0.53% | ▲ | 112 | 121 | 110 | 113 | 201,600 | |
2024-11-27 | MERRILL LYNCH INTERNATIONAL | 95,439 | 0.49% | ▼ | -1,600 | 111 | 113 | 110 | 112 | 60,100 |
2024-11-26 | MERRILL LYNCH INTERNATIONAL | 97,039 | 0.50% | ▲ | 114 | 115 | 110 | 112 | 55,200 | |
2024-11-25 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -106,339 | 115 | 118 | 113 | 114 | 76,000 |
2024-11-22 | MERRILL LYNCH INTERNATIONAL | 106,339 | 0.54% | ▲ | 3,200 | 119 | 120 | 116 | 116 | 84,900 |
2024-11-21 | MERRILL LYNCH INTERNATIONAL | 103,139 | 0.53% | ▲ | 118 | 122 | 117 | 118 | 182,100 | |
2024-11-14 | MERRILL LYNCH INTERNATIONAL | 96,539 | 0.49% | ▼ | -2,700 | 108 | 110 | 106 | 108 | 121,500 |
2024-11-13 | MERRILL LYNCH INTERNATIONAL | 99,239 | 0.51% | ▲ | 112 | 114 | 108 | 108 | 146,300 |
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 |
---|---|---|---|---|---|
S100UPJ6 | 360 | 2024-11-11 17:10 | 株式会社ジー・スリーホールディングス | 株式会社ふぉー優 | 訂正報告書(大量保有報告書・変更報告書) |
S100U52Y | 350 | 2024-08-01 11:47 | 株式会社ジー・スリーホールディングス | 株式会社ふぉー優 | 変更報告書 |
S100U52O | 350 | 2024-08-01 11:25 | 株式会社ジー・スリーホールディングス | 株式会社ふぉー優 | 変更報告書 |
S100U4CS | 350 | 2024-08-01 10:47 | 株式会社ジー・スリーホールディングス | 株式会社ふぉー優 | 変更報告書 |
S100T1I0 | 360 | 2024-03-13 09:22 | 株式会社ジー・スリーホールディングス | 西村 浩 | 訂正報告書(大量保有報告書・変更報告書) |
S100SXPA | 350 | 2024-02-27 15:50 | 株式会社ジー・スリーホールディングス | 西村 浩 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3647 | 1 | 株式会社ジー・スリーホールディングス | 2024-12-21 18:27:17 |
3647 | 2 | 株主総会関連 | 株式会社ジー・スリーホールディングス | 2024-06-21 13:33:24 |
3647 | 2 | 有価証券報告書・四半期報告書 | 株式会社ジー・スリーホールディングス | 2024-06-21 13:33:23 |
3647 | 2 | 決算短信 | 株式会社ジー・スリーホールディングス | 2024-06-21 13:33:20 |
3647 | 2 | 決算説明会資料 | 株式会社ジー・スリーホールディングス | 2024-06-21 13:33:19 |
3647 | 2 | IRカレンダー | 株式会社ジー・スリーホールディングス | 2024-06-15 12:34:58 |
3647 | 2 | IRライブラリー | 株式会社ジー・スリーホールディングス | 2024-06-15 12:34:49 |
3647 | 2 | IR・投資家情報 | 株式会社ジー・スリーホールディングス | 2024-06-15 12:34:47 |
3647 | 3 | コンプライアンス基本方針 | 株式会社ジー・スリーホールディングス | 2024-06-15 12:34:56 |
3647 | 3 | 沿革 | 株式会社ジー・スリーホールディングス | 2024-06-15 12:34:55 |