| 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 | 2,770 | 2,799 | 2,749 | 2,749 | 300 | 29 | 101% | 99% | 100% | ▲ | 99% | 100% | 96% | 98% | 111% |
| 20240925 | 2,799 | 2,799 | 2,775 | 2,775 | 800 | 26 | 101% | 99% | 267% | ▲▲ | 100% | 102% | 99% | 99% | 111% |
| 20240926 | 2,725 | 2,725 | 2,713 | 2,713 | 2,500 | -62 | 98% | 100% | 313% | ▼ | 97% | 99% | 96% | 96% | 108% |
| 20240927 | 2,813 | 2,813 | 2,730 | 2,730 | 2,300 | 17 | 101% | 97% | 92% | ▲ | 103% | 97% | 97% | 97% | 109% |
| 20240930 | 2,730 | 2,799 | 2,730 | 2,799 | 1,200 | 69 | 103% | 103% | 52% | ▲▲ | 101% | 97% | 95% | 99% | 112% |
| 20241001 | 2,751 | 2,777 | 2,751 | 2,777 | 400 | -22 | 99% | 101% | 33% | ▼ | 100% | 96% | 94% | 99% | 111% |
| 20241002 | 2,780 | 2,780 | 2,780 | 2,780 | 400 | 3 | 100% | 100% | 100% | ▲ | 95% | 96% | 94% | 99% | 111% |
| 20241003 | 2,793 | 2,793 | 2,640 | 2,640 | 6,400 | -140 | 95% | 95% | 1600% | ▼ | 99% | 101% | 99% | 94% | 100% |
| 20241004 | 2,652 | 2,660 | 2,625 | 2,628 | 2,400 | -12 | 100% | 99% | 38% | ▼▼ | 100% | 101% | 97% | 93% | 100% |
| 20241007 | 2,678 | 2,693 | 2,669 | 2,669 | 1,600 | 41 | 102% | 100% | 67% | ▲ | 101% | 105% | 100% | 95% | 102% |
| 20241008 | 2,569 | 2,628 | 2,562 | 2,604 | 3,600 | -65 | 98% | 101% | 225% | ▼ | 101% | 100% | 97% | 93% | 100% |
| 20241009 | 2,654 | 2,673 | 2,613 | 2,668 | 1,800 | 64 | 102% | 101% | 50% | ▲ | 99% | 98% | 96% | 95% | 102% |
| 20241010 | 2,669 | 2,670 | 2,636 | 2,638 | 1,400 | -30 | 99% | 99% | 78% | ▼ | 101% | 98% | 96% | 94% | 101% |
| 20241011 | 2,672 | 2,700 | 2,639 | 2,700 | 1,900 | 62 | 102% | 101% | 136% | ▲ | 97% | 96% | 93% | 96% | 104% |
| 20241015 | 2,750 | 2,750 | 2,660 | 2,660 | 3,800 | -40 | 99% | 97% | 200% | ▼ | 100% | 101% | 98% | 95% | 102% |
| 20241016 | 2,610 | 2,668 | 2,558 | 2,620 | 2,800 | -40 | 98% | 100% | 74% | ▼▼ | 100% | 99% | 98% | 94% | 101% |
| 20241017 | 2,620 | 2,620 | 2,620 | 2,620 | 200 | 0 | 100% | 100% | 7% | -- | 98% | 96% | 96% | 94% | 101% |
| 20241018 | 2,670 | 2,670 | 2,607 | 2,607 | 300 | -13 | 100% | 98% | 150% | ▼ | 98% | 96% | 96% | 93% | 100% |
| 20241021 | 2,670 | 2,670 | 2,627 | 2,627 | 1,800 | 20 | 101% | 98% | 600% | ▲ | 100% | 98% | 98% | 94% | 101% |
| 20241022 | 2,579 | 2,629 | 2,570 | 2,589 | 2,200 | -38 | 99% | 100% | 122% | ▼ | 99% | 98% | 97% | 92% | 100% |
| 20241023 | 2,584 | 2,584 | 2,550 | 2,550 | 900 | -39 | 98% | 99% | 41% | ▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241024 | 2,550 | 2,562 | 2,530 | 2,551 | 500 | 1 | 100% | 100% | 56% | ▲ | 98% | 100% | 99% | 91% | 100% |
| 20241025 | 2,553 | 2,570 | 2,502 | 2,502 | 4,800 | -49 | 98% | 98% | 960% | ▼ | 101% | 101% | 101% | 89% | 100% |
| 20241028 | 2,511 | 2,544 | 2,473 | 2,532 | 1,700 | 30 | 101% | 101% | 35% | ▲ | 99% | 102% | 100% | 90% | 101% |
| 20241029 | 2,532 | 2,532 | 2,510 | 2,511 | 400 | -21 | 99% | 99% | 24% | ▼ | 100% | 101% | 99% | 90% | 100% |
| 20241030 | 2,550 | 2,557 | 2,550 | 2,557 | 200 | 46 | 102% | 100% | 50% | ▲ | 100% | 99% | 99% | 92% | 102% |
| 20241031 | 2,547 | 2,551 | 2,523 | 2,541 | 2,000 | -16 | 99% | 100% | 1000% | ▼ | 99% | 97% | 100% | 94% | 102% |
| 20241101 | 2,541 | 2,541 | 2,500 | 2,525 | 2,100 | -16 | 99% | 99% | 105% | ▼▼ | 100% | 95% | 98% | 94% | 101% |
| 20241105 | 2,575 | 2,575 | 2,500 | 2,570 | 900 | 45 | 102% | 100% | 43% | ▲ | 97% | 96% | 98% | 95% | 103% |
| 20241106 | 2,585 | 2,585 | 2,517 | 2,518 | 3,600 | -52 | 98% | 97% | 400% | ▼ | 99% | 103% | 109% | 93% | 101% |
| 20241107 | 2,450 | 2,455 | 2,341 | 2,427 | 16,700 | -91 | 96% | 99% | 464% | ▼▼ | 100% | 103% | 110% | 90% | 100% |
| 20241108 | 2,452 | 2,460 | 2,421 | 2,459 | 3,800 | 32 | 101% | 100% | 23% | ▲ | 100% | 101% | 112% | 91% | 101% |
| 20241111 | 2,459 | 2,489 | 2,452 | 2,452 | 1,300 | -7 | 100% | 100% | 34% | ▼ | 102% | 101% | 112% | 91% | 101% |
| 20241112 | 2,451 | 2,489 | 2,451 | 2,489 | 500 | 37 | 102% | 102% | 38% | ▲ | 101% | 99% | 111% | 94% | 103% |
| 20241113 | 2,493 | 2,519 | 2,493 | 2,519 | 800 | 30 | 101% | 101% | 160% | ▲▲ | 99% | 99% | 110% | 96% | 104% |
| 20241114 | 2,501 | 2,505 | 2,485 | 2,485 | 4,800 | -34 | 99% | 99% | 600% | ▼ | 98% | 99% | 111% | 95% | 102% |
| 20241115 | 2,533 | 2,533 | 2,486 | 2,486 | 600 | 1 | 100% | 98% | 13% | ▲ | 99% | 102% | 113% | 95% | 102% |
| 20241118 | 2,486 | 2,486 | 2,451 | 2,456 | 2,000 | -30 | 99% | 99% | 333% | ▼ | 98% | 101% | 113% | 93% | 101% |
| 20241119 | 2,506 | 2,506 | 2,453 | 2,456 | 2,400 | 0 | 100% | 98% | 120% | -- | 99% | 99% | 113% | 95% | 101% |
| 20241120 | 2,498 | 2,500 | 2,462 | 2,469 | 2,600 | 13 | 101% | 99% | 108% | ▲ | 101% | 102% | 115% | 96% | 102% |
| 20241121 | 2,467 | 2,516 | 2,466 | 2,500 | 1,900 | 31 | 101% | 101% | 73% | ▲▲ | 101% | 100% | 113% | 97% | 103% |
| 20241122 | 2,505 | 2,529 | 2,490 | 2,529 | 2,800 | 29 | 101% | 101% | 147% | ▲▲▲ | 99% | 100% | 113% | 98% | 104% |
| 20241125 | 2,504 | 2,540 | 2,471 | 2,471 | 2,400 | -58 | 98% | 99% | 86% | ▼ | 98% | 100% | 112% | 96% | 102% |
| 20241126 | 2,515 | 2,515 | 2,472 | 2,472 | 500 | 1 | 100% | 98% | 21% | ▲ | 102% | 101% | 114% | 96% | 102% |
| 20241127 | 2,472 | 2,512 | 2,472 | 2,512 | 500 | 40 | 102% | 102% | 100% | ▲▲ | 100% | 107% | 113% | 98% | 104% |
| 20241128 | 2,500 | 2,512 | 2,463 | 2,500 | 900 | -12 | 100% | 100% | 180% | ▼ | 101% | 109% | 114% | 97% | 103% |
| 20241129 | 2,483 | 2,512 | 2,483 | 2,504 | 1,100 | 4 | 100% | 101% | 122% | ▲ | 100% | 110% | 113% | 97% | 103% |
| 20241202 | 2,504 | 2,520 | 2,500 | 2,500 | 900 | -4 | 100% | 100% | 82% | ▼ | 100% | 110% | 113% | 97% | 103% |
| 20241203 | 2,502 | 2,519 | 2,502 | 2,504 | 1,400 | 4 | 100% | 100% | 156% | ▲ | 106% | 109% | 109% | 99% | 103% |
| 20241204 | 2,516 | 2,806 | 2,500 | 2,670 | 18,700 | 166 | 107% | 106% | 1336% | ▲▲ | 101% | 103% | 102% | 100% | 110% |
| 20241205 | 2,670 | 2,826 | 2,626 | 2,708 | 12,100 | 38 | 101% | 101% | 65% | ▲▲▲ | 100% | 102% | 99% | 100% | 110% |
| 20241206 | 2,758 | 2,758 | 2,685 | 2,757 | 2,800 | 49 | 102% | 100% | 23% | ▲▲▲▲ | 98% | 102% | 0% | 100% | 112% |
| 20241209 | 2,759 | 2,800 | 2,700 | 2,715 | 3,600 | -42 | 98% | 98% | 129% | ▼ | 101% | 104% | 0% | 98% | 111% |
| 20241210 | 2,710 | 2,743 | 2,710 | 2,743 | 1,500 | 28 | 101% | 101% | 42% | ▲ | 99% | 102% | 0% | 99% | 112% |
| 20241211 | 2,775 | 2,835 | 2,745 | 2,751 | 8,300 | 8 | 100% | 99% | 553% | ▲▲ | 102% | 102% | 0% | 100% | 112% |
| 20241212 | 2,751 | 2,817 | 2,751 | 2,817 | 2,400 | 66 | 102% | 102% | 29% | ▲▲▲ | 101% | 98% | 0% | 100% | 115% |
| 20241213 | 2,800 | 2,820 | 2,788 | 2,817 | 2,700 | 0 | 100% | 101% | 113% | -- | 100% | 97% | 0% | 100% | 115% |
| 20241216 | 2,817 | 2,841 | 2,817 | 2,825 | 3,900 | 8 | 100% | 100% | 144% | ▲ | 99% | 96% | 0% | 100% | 115% |
| 20241217 | 2,842 | 2,842 | 2,760 | 2,818 | 4,700 | -7 | 100% | 99% | 121% | ▼ | 98% | 0% | 0% | 100% | 114% |
| 20241218 | 2,800 | 2,800 | 2,718 | 2,750 | 8,400 | -68 | 98% | 98% | 179% | ▼▼ | 99% | 0% | 0% | 97% | 111% |
| 20241219 | 2,746 | 2,746 | 2,720 | 2,720 | 1,400 | -30 | 99% | 99% | 17% | ▼▼▼ | 99% | 0% | 0% | 96% | 110% |
| 20241220 | 2,750 | 2,750 | 2,701 | 2,721 | 1,100 | 1 | 100% | 99% | 79% | ▲ | % | % | % | 96% | 110% |
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 | 20,900 | 0 | 12,000 | 0 | 8,900 |
| 2024-12-06 | 0 | 21,400 | 0 | 10,700 | 0 | 10,700 |
| 2024-11-29 | 0 | 23,100 | 0 | 11,000 | 0 | 12,100 |
| 2024-11-22 | 0 | 23,300 | 0 | 10,900 | 0 | 12,400 |
| 2024-11-15 | 0 | 23,500 | 0 | 11,200 | 0 | 12,300 |
| 2024-11-08 | 0 | 24,100 | 0 | 11,600 | 0 | 12,500 |
| 2024-11-01 | 0 | 24,700 | 0 | 13,400 | 0 | 11,300 |
| 2024-10-25 | 0 | 24,700 | 0 | 12,800 | 0 | 11,900 |
| 2024-10-18 | 0 | 24,600 | 0 | 12,800 | 0 | 11,800 |
| 2024-10-11 | 0 | 24,200 | 0 | 12,500 | 0 | 11,700 |
| 2024-10-04 | 0 | 23,500 | 0 | 12,400 | 0 | 11,100 |
| 2024-09-27 | 0 | 23,500 | 0 | 12,800 | 0 | 10,700 |
| 2024-09-20 | 0 | 22,700 | 0 | 12,700 | 0 | 10,000 |
| 2024-09-13 | 0 | 23,000 | 0 | 12,900 | 0 | 10,100 |
| 2024-09-06 | 0 | 25,100 | 0 | 12,800 | 0 | 12,300 |
| 2024-08-30 | 0 | 25,200 | 0 | 14,100 | 0 | 11,100 |
| 2024-08-23 | 0 | 25,100 | 0 | 13,200 | 0 | 11,900 |
| 2024-08-16 | 0 | 24,800 | 0 | 12,600 | 0 | 12,200 |
| 2024-08-09 | 0 | 24,400 | 0 | 12,000 | 0 | 12,400 |
| 2024-08-02 | 0 | 26,200 | 0 | 14,000 | 0 | 12,200 |
| 2024-07-26 | 0 | 28,300 | 0 | 14,200 | 0 | 14,100 |
| 2024-07-19 | 0 | 29,200 | 0 | 14,800 | 0 | 14,400 |
| 2024-07-12 | 0 | 30,200 | 0 | 14,700 | 0 | 15,500 |
| 2024-07-05 | 0 | 31,000 | 0 | 14,300 | 0 | 16,700 |
| 2024-06-28 | 0 | 31,700 | 0 | 14,800 | 0 | 16,900 |
| 2024-06-21 | 0 | 31,300 | 0 | 15,500 | 0 | 15,800 |
| 2024-06-14 | 0 | 30,300 | 0 | 15,200 | 0 | 15,100 |
| 2024-06-07 | 0 | 30,900 | 0 | 15,800 | 0 | 15,100 |
| 2024-05-31 | 0 | 32,700 | 0 | 15,700 | 0 | 17,000 |
| 2024-05-24 | 0 | 31,700 | 0 | 15,800 | 0 | 15,900 |
| 2024-05-17 | 0 | 30,700 | 0 | 14,600 | 0 | 16,100 |
| 2024-05-10 | 0 | 31,600 | 0 | 14,900 | 0 | 16,700 |
| 2024-05-02 | 0 | 30,500 | 0 | 14,400 | 0 | 16,100 |
| 2024-04-26 | 0 | 30,300 | 0 | 14,800 | 0 | 15,500 |
| 2024-04-19 | 0 | 30,100 | 0 | 14,800 | 0 | 15,300 |
| 2024-04-12 | 0 | 31,600 | 0 | 15,200 | 0 | 16,400 |
| 2024-04-05 | 0 | 31,900 | 0 | 15,300 | 0 | 16,600 |
| 2024-03-29 | 0 | 33,400 | 0 | 15,200 | 0 | 18,200 |
| 2024-03-22 | 0 | 33,700 | 0 | 15,600 | 0 | 18,100 |
| 2024-03-15 | 0 | 32,400 | 0 | 14,900 | 0 | 17,500 |
| 2024-03-08 | 0 | 36,100 | 0 | 16,600 | 0 | 19,500 |
| 2024-03-01 | 0 | 37,200 | 0 | 16,500 | 0 | 20,700 |
| 2024-02-22 | 0 | 37,000 | 0 | 17,300 | 0 | 19,700 |
| 2024-02-16 | 0 | 36,500 | 0 | 17,100 | 0 | 19,400 |
| 2024-02-09 | 0 | 37,600 | 0 | 16,900 | 0 | 20,700 |
| 2024-02-02 | 0 | 35,700 | 0 | 15,800 | 0 | 19,900 |
| 2024-01-26 | 0 | 36,100 | 0 | 15,200 | 0 | 20,900 |
| 2024-01-19 | 0 | 35,200 | 0 | 15,000 | 0 | 20,200 |
| 2024-01-12 | 0 | 34,500 | 0 | 14,800 | 0 | 19,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 17:30 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 次期業績予想および次期配当予想に関するお知らせ |
| 20241108 | 16:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期 第3四半期決算 質疑応答集 |
| 20241106 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第３四半期決算説明資料 |
| 20241106 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 通期業績予想の修正に関するお知らせ |
| 20240806 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第２四半期（中間期）決算説明資料 |
| 20240806 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 資本・業務提携契約の締結に関するお知らせ |
| 20240617 | 17:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 資本・業務提携に関するお知らせ |
| 20240508 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第１四半期決算説明資料 |
| 20240321 | 15:31 | Ｇ－ＧＭＯリサーチ | 支配株主等に関する事項について |
| 20240312 | 17:00 | Ｇ－ＧＭＯリサーチ | 事業計画及び成長可能性に関する説明資料 |
| 20240219 | 18:00 | Ｇ－ＧＭＯリサーチ | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240219 | 18:00 | Ｇ－ＧＭＯリサーチ | 取締役候補者選任に関するお知らせ |
| 20240219 | 18:00 | Ｇ－ＧＭＯリサーチ | 剰余金の配当に関するお知らせ |
| 20240205 | 15:31 | Ｇ－ＧＭＯリサーチ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240205 | 15:31 | Ｇ－ＧＭＯリサーチ | 2023年12月期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3695 | 1 | GMOリサーチ&AI株式会社 | 2024-12-21 16:22:36 |
| 3695 | 2 | IRサイトマップ | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:53 |
| 3695 | 2 | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:50 |
| 3695 | 2 | GMO RESEARCH PRESS | ir | GMOリサーチ＆AI | 2024-06-18 23:36:42 |
| 3695 | 2 | IRカレンダー | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:40 |
| 3695 | 2 | リリース バックナンバー | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:39 |
| 3695 | 2 | GMOリサーチ＆AI | 2024-06-18 23:36:38 |
| 3695 | 2 | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:37 |
| 3695 | 2 | GMOリサーチ＆AI | 2024-06-18 23:36:36 |
| 3695 | 2 | よくあるご質問 | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 06:33:25 |