3769--GMO-PG-【情報・通信業】【カード決済代行】GMO系ECサイト向けに与信処理代行
売上高:631190-当期純利益:134750-総資産:2923460-時価:701113585----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503107,3207,4487,2887,415190,20096101%101%71%103%107%111%84%101%
202503117,2657,5017,2637,482326,00067101%103%171%▲▲103%105%112%85%102%
202503127,4807,8197,4797,740401,600258103%103%123%▲▲▲98%100%107%87%106%
202503137,8307,8547,6407,640280,800-10099%98%70%101%105%111%86%104%
202503147,5777,7667,5777,654245,00014100%101%87%101%104%111%91%105%
202503177,6977,8267,6607,770228,200116102%101%93%▲▲99%99%114%92%106%
202503187,8697,9857,8237,828204,20058101%99%89%▲▲▲100%103%115%97%107%
202503197,7757,8517,7437,764137,400-6499%100%67%101%102%113%96%106%
202503217,9148,0627,8317,992275,600228103%101%201%97%102%115%99%109%
202503247,9148,0207,6957,695298,600-29796%97%108%101%103%117%96%105%
202503257,7517,8547,7207,810201,700115101%101%68%101%101%114%98%107%
202503267,9608,1187,9268,005330,000195102%101%164%▲▲101%100%114%100%109%
202503277,9878,0907,9788,078255,40073101%101%77%▲▲▲98%97%112%100%110%
202503288,1178,1227,9417,983177,400-9599%98%69%102%103%117%99%109%
202503317,7567,9947,7207,924378,000-5999%102%213%▼▼101%101%115%98%108%
202504017,9248,0997,8788,019257,80095101%101%68%97%94%112%99%110%
202504028,1098,1097,8597,873197,600-14698%97%77%103%109%119%97%108%
202504037,6417,9467,6417,866294,600-7100%103%149%▼▼102%106%116%97%107%
202504047,8738,2327,8718,012437,500146102%102%149%100%110%118%99%109%
202504087,6507,8417,6247,636412,000-37695%100%94%98%113%121%95%103%
202504097,5977,6507,2867,465323,000-17198%98%78%▼▼104%111%114%92%100%
202504108,0158,3487,9428,348419,800883112%104%130%101%110%113%100%112%
202504118,1458,2177,9638,217483,900-13198%101%115%100%107%111%98%110%
202504148,3488,4428,2728,379295,200162102%100%61%100%107%108%100%112%
202504158,5298,5628,4518,550198,800171102%100%67%▲▲103%105%107%100%115%
202504168,6478,9358,5718,932415,800382104%103%209%▲▲▲101%101%105%100%120%
202504178,7828,9238,6928,856482,400-7699%101%116%100%99%104%99%119%
202504188,9308,9398,7198,918305,50062101%100%63%102%98%104%100%119%
202504218,8999,1068,7969,106193,200188102%102%63%▲▲98%99%101%100%122%
202504229,1249,1398,8208,898250,600-20898%98%130%97%99%102%98%119%
202504239,0809,0808,7658,812272,500-8699%97%109%▼▼99%101%105%97%118%
202504248,8208,8818,6538,703283,800-10999%99%104%▼▼▼100%104%104%96%117%
202504258,7018,8648,6028,734260,90031100%100%92%102%103%98%96%117%
202504288,8209,0808,8059,030985,700296103%102%378%▲▲99%101%96%99%121%
202504309,0299,1398,9108,950252,300-8099%99%26%100%103%99%98%120%
202505018,9068,9568,8308,937137,500-13100%100%54%▼▼101%103%100%98%120%
202505028,9379,1208,9249,021212,00084101%101%154%100%102%100%99%121%
202505079,0509,1378,9709,047195,90026100%100%92%▲▲101%102%102%99%121%
202505089,0609,1719,0179,151196,300104101%101%100%▲▲▲100%99%102%100%123%
202505099,1549,2369,0979,167225,60016100%100%115%▲▲▲▲100%91%101%100%123%
202505129,2279,3499,1859,196209,00029100%100%93%▲▲▲▲▲100%92%101%100%112%
202505139,2059,3159,1999,250211,80054101%100%101%▲▲▲▲▲▲100%93%103%100%113%
202505149,1009,1788,9459,086275,700-16498%100%130%97%97%108%98%108%
202505158,6538,7678,3208,390547,000-69692%97%198%▼▼101%99%111%91%100%
202505168,3708,4608,2568,436420,80046101%101%77%101%100%111%91%101%
202505198,4088,5678,3038,481220,70045101%101%52%▲▲100%103%111%92%101%
202505208,4198,5278,3738,412273,400-6999%100%124%98%103%111%91%100%
202505218,4288,4588,2418,259326,200-15398%98%119%▼▼100%104%113%89%100%
202505228,2598,3628,2038,245226,700-14100%100%69%▼▼▼101%105%111%89%100%
202505238,2728,4258,2268,391179,200146102%101%79%102%105%0%91%102%
202505268,4548,6658,4258,642236,400251103%102%132%▲▲100%104%0%93%105%
202505278,6458,6718,6078,61189,900-31100%100%38%98%104%0%93%104%
202505288,6948,7158,5228,522152,700-8999%98%170%▼▼100%107%0%92%103%
202505298,6458,6668,5698,660115,200138102%100%75%102%108%0%94%105%
202505308,6768,9428,6758,854290,200194102%102%252%▲▲101%105%0%96%107%
202506028,8488,9988,8488,978172,500124101%101%59%▲▲▲100%101%0%97%109%
202506039,0789,1769,0009,073236,40095101%100%137%▲▲▲▲101%0%0%98%110%
202506049,1559,3209,1389,270196,800197102%101%83%▲▲▲▲▲100%0%0%100%112%
202506059,3389,3939,2999,329188,70059101%100%96%▲▲▲▲▲▲98%0%0%100%113%
202506069,3159,3619,1119,158203,900-17198%98%108%%%%98%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3044,70090,20019,50045,70025,20044,500
2025-05-2342,600117,80018,10050,10024,50067,700
2025-05-1645,600107,90017,60051,10028,00056,800
2025-05-0965,80068,80022,50041,70043,30027,100
2025-05-0266,50086,10021,70043,10044,80043,000
2025-04-2562,00096,60019,50044,60042,50052,000
2025-04-1866,50099,90020,20046,70046,30053,200
2025-04-1128,600132,40017,60055,30011,00077,100
2025-04-0431,700152,20017,50058,00014,20094,200
2025-03-2825,900173,70015,90064,50010,000109,200
2025-03-2119,500188,50011,50068,5008,000120,000
2025-03-1418,900213,30011,30075,1007,600138,200
2025-03-0719,300236,20011,40077,2007,900159,000
2025-02-2822,900215,90014,10070,4008,800145,500
2025-02-2124,700169,00014,40061,90010,300107,100
2025-02-1435,700178,10013,50089,30022,20088,800
2025-02-0734,900165,50013,10077,70021,80087,800
2025-01-3128,400186,90012,30081,80016,100105,100
2025-01-2423,400195,00012,00075,90011,400119,100
2025-01-1722,100221,80011,80082,80010,300139,000
2025-01-1023,900217,00012,00080,20011,900136,800
2024-12-2728,800196,20014,40068,30014,400127,900
2024-12-2033,400226,20015,10078,30018,300147,900
2024-12-1341,100203,30012,40073,00028,700130,300
2024-12-0631,400238,70012,00087,90019,400150,800
2024-11-2937,700284,40011,80097,60025,900186,800
2024-11-2230,500294,80014,900101,60015,600193,200
2024-11-1521,800370,8009,200113,90012,600256,900
2024-11-0821,700129,9005,80048,30015,90081,600
2024-11-0119,600113,6005,80044,20013,80069,400
2024-10-2521,600133,9005,70051,10015,90082,800
2024-10-1846,20094,4006,70042,80039,50051,600
2024-10-1152,60091,3007,90043,90044,70047,400
2024-10-0444,900117,7006,90054,70038,00063,000
2024-09-2737,400120,3005,50055,30031,90065,000
2024-09-2039,400119,2006,10053,80033,30065,400
2024-09-1336,800143,2005,80061,70031,00081,500
2024-09-0645,500130,7006,20058,80039,30071,900
2024-08-3062,900140,0007,60063,30055,30076,700
2024-08-2368,300130,6009,60054,70058,70075,900
2024-08-1629,100153,9006,00057,70023,10096,200
2024-08-0916,300172,1003,90060,00012,400112,100
2024-08-0221,300172,7004,10072,20017,200100,500
2024-07-2641,200158,1007,10069,00034,10089,100
2024-07-1964,600155,5007,70071,50056,90084,000
2024-07-1266,600162,8008,10069,30058,50093,500
2024-07-0578,900183,3007,50074,40071,400108,900
2024-06-2873,400208,4008,00087,10065,400121,300
2024-06-2139,100251,1008,40098,40030,700152,700
2024-06-1430,700295,30010,400106,30020,300189,000
2024-06-0721,900315,60011,800112,50010,100203,100
2024-05-3123,300340,90010,300112,80013,000228,100
2024-05-2429,800295,4009,70099,40020,100196,000
2024-05-1717,600268,5004,70091,30012,900177,200
2024-05-1029,000265,7004,70087,00024,300178,700
2024-05-0226,800249,6004,50079,40022,300170,200
2024-04-2627,000249,6004,90078,40022,100171,200
2024-04-1927,300245,4004,30073,20023,000172,200
2024-04-1228,000206,2004,10064,50023,900141,700
2024-04-0529,400158,8003,80056,60025,600102,200
2024-03-2940,500115,0005,70048,10034,80066,900
2024-03-2242,700100,8005,50042,80037,20058,000
2024-03-1544,000109,5005,50041,50038,50068,000
2024-03-0862,500108,9005,90042,30056,60066,600
2024-03-0163,300135,7004,30049,20059,00086,500
2024-02-2241,500218,7008,10073,50033,400145,200
2024-02-1639,600246,6007,00079,50032,600167,100
2024-02-0939,900207,8007,30072,00032,600135,800
2024-02-0251,300215,2007,20070,70044,100144,500
2024-01-2655,300233,1007,40073,90047,900159,200
2024-01-1975,500222,5007,80068,80067,700153,700
2024-01-12104,900174,2007,90063,10097,000111,100

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
2025-06-02 モルガン・スタンレーMUFG証券株式会社771,6821.00%13,1008,8488,9988,8488,978172,500
2025-05-28 モルガン・スタンレーMUFG証券株式会社758,5820.99%-8,8338,6948,7158,5228,522152,700
2025-05-27 モルガン・スタンレーMUFG証券株式会社767,4151.00%22,2008,6458,6718,6078,61189,900
2025-05-23 モルガン・スタンレーMUFG証券株式会社745,2150.97%-32,7008,2728,4258,2268,391179,200
2025-05-22 モルガン・スタンレーMUFG証券株式会社777,9151.01%23,7768,2598,3628,2038,245226,700
2025-05-21 モルガン・スタンレーMUFG証券株式会社754,1390.98%-63,2218,4288,4588,2418,259326,200
2025-05-16 モルガン・スタンレーMUFG証券株式会社817,3601.06%-26,9858,3708,4608,2568,436420,800
2025-05-01 モルガン・スタンレーMUFG証券株式会社844,3451.10%28,7008,9068,9568,8308,937137,500
2025-04-28 モルガン・スタンレーMUFG証券株式会社815,6451.06%-89,5008,8209,0808,8059,030985,700
2025-04-23 JPM Securities Japan Co Ltd.371,8270.48%-12,3599,0809,0808,7658,812272,500
2025-04-21 モルガン・スタンレーMUFG証券株式会社905,1451.18%-15,2778,8999,1068,7969,106193,200
2025-04-14 JPM Securities Japan Co Ltd.384,1860.50%3,0008,3488,4428,2728,379295,200
2025-04-11 JPM Securities Japan Co Ltd.381,1860.49%-16,9158,1458,2177,9638,217483,900
2025-04-09 JPM Securities Japan Co Ltd.398,1010.52%20,5007,5977,6507,2867,465323,000
2025-04-08 JPM Securities Japan Co Ltd.377,6010.49%-13,6007,6507,8417,6247,636412,000
2025-04-07 モルガン・スタンレーMUFG証券株式会社920,4221.20%6,4007,5627,8017,4187,500515,100
2025-04-07 JPM Securities Japan Co Ltd.391,2010.51%7,5627,8017,4187,500515,100
2025-04-04 モルガン・スタンレーMUFG証券株式会社914,0221.19%-9,3617,8738,2327,8718,012437,500
2025-04-02 Nomura International plc368,2880.48%-15,8968,1098,1097,8597,873197,600
2025-04-01 Nomura International plc384,1840.50%7,9248,0997,8788,019257,800
2025-03-19 モルガン・スタンレーMUFG証券株式会社923,3831.20%32,5017,7757,8517,7437,764137,400
2025-03-10 モルガン・スタンレーMUFG証券株式会社890,8821.16%473,8207,3207,4487,2887,415190,200
2025-03-05 モルガン・スタンレーMUFG証券株式会社417,0620.54%7,5067,5347,3717,480321,500
2025-02-21 MERRILL LYNCH INTERNATIONAL346,1960.45%-144,5007,9408,1267,9088,080341,200
2025-02-19 MERRILL LYNCH INTERNATIONAL490,6960.64%8,3007,9518,1407,9408,101239,400
2025-02-17 MERRILL LYNCH INTERNATIONAL482,3960.63%-15,3008,3588,5698,0458,045436,200
2025-02-14 MERRILL LYNCH INTERNATIONAL497,6960.65%-14,7008,3508,5448,2448,454392,900
2025-02-13 MERRILL LYNCH INTERNATIONAL512,3960.66%-38,4008,7508,8098,2308,284667,700
2025-02-12 MERRILL LYNCH INTERNATIONAL550,7960.71%38,3008,6508,8958,6508,853487,100
2025-02-12 MERRILL LYNCH INTERNATIONAL550,7960.71%38,3008,6508,8958,6508,853487,100
2025-02-10 MERRILL LYNCH INTERNATIONAL512,4960.66%11,4358,5578,7548,5268,700263,900
2025-02-10 MERRILL LYNCH INTERNATIONAL512,4960.66%8,5578,7548,5268,700263,900
2025-02-07 MERRILL LYNCH INTERNATIONAL501,0610.65%16,4008,4118,6378,3548,515375,500
2025-02-07 MERRILL LYNCH INTERNATIONAL501,0610.65%8,4118,6378,3548,515375,500
2025-02-06 MERRILL LYNCH INTERNATIONAL484,6610.63%7,6108,2048,4768,1938,411222,100
2025-02-06 MERRILL LYNCH INTERNATIONAL484,6610.63%8,2048,4768,1938,411222,100
2025-02-04 MERRILL LYNCH INTERNATIONAL477,0510.62%8,1088,1417,9717,986199,100
2025-02-04 MERRILL LYNCH INTERNATIONAL477,0510.62%50,2008,1088,1417,9717,986199,100
2025-02-03 MERRILL LYNCH INTERNATIONAL426,8510.55%8,1008,1007,9237,974266,200
2025-02-03 MERRILL LYNCH INTERNATIONAL426,8510.55%-2,0008,1008,1007,9237,974266,200
2025-01-30 MERRILL LYNCH INTERNATIONAL428,8510.56%8,1028,3208,1028,285159,700
2025-01-30 MERRILL LYNCH INTERNATIONAL428,8510.56%12,0008,1028,3208,1028,285159,700
2025-01-29 MERRILL LYNCH INTERNATIONAL416,8510.54%21,8008,2798,3668,2138,240228,000
2025-01-28 MERRILL LYNCH INTERNATIONAL395,0510.51%8,0478,3008,0088,195304,900
2025-01-21 MERRILL LYNCH INTERNATIONAL372,3740.48%-10,8387,9167,9377,7517,874276,600
2025-01-09 MERRILL LYNCH INTERNATIONAL383,2120.50%-10,8007,6527,7807,6017,745245,300
2025-01-08 MERRILL LYNCH INTERNATIONAL394,0120.51%-24,0007,5057,7257,4677,652556,200
2025-01-07 MERRILL LYNCH INTERNATIONAL418,0120.54%-13,9007,8197,8267,6007,614400,200
2025-01-06 MERRILL LYNCH INTERNATIONAL431,9120.56%8,0218,0757,7087,708279,800
2024-12-30 MERRILL LYNCH INTERNATIONAL74,3000.09%-343,4268,0038,0597,9467,971150,800
2024-12-27 MERRILL LYNCH INTERNATIONAL417,7260.54%21,8007,8968,1107,8968,003176,600
2024-12-26 MERRILL LYNCH INTERNATIONAL395,9260.51%7,9007,9787,8307,938189,300
2024-12-16 MERRILL LYNCH INTERNATIONAL380,9300.49%-3,8008,6018,6518,4638,495208,200
2024-12-13 MERRILL LYNCH INTERNATIONAL384,7300.50%4,3008,5878,7348,5748,610248,100
2024-12-12 MERRILL LYNCH INTERNATIONAL380,4300.49%-12,4008,7308,7708,6018,650280,700
2024-12-11 MERRILL LYNCH INTERNATIONAL392,8300.51%-12,8008,5388,5738,4608,530189,000
2024-12-10 MERRILL LYNCH INTERNATIONAL405,6300.52%-7518,6318,6588,5148,539163,900
2024-12-09 MERRILL LYNCH INTERNATIONAL406,3810.53%-45,3008,3508,6608,3008,632344,400
2024-12-06 MERRILL LYNCH INTERNATIONAL451,6810.58%-6008,3608,3938,1888,263227,600
2024-12-05 MERRILL LYNCH INTERNATIONAL452,2810.59%1,4008,3118,4708,2758,394357,900
2024-12-04 MERRILL LYNCH INTERNATIONAL450,8810.58%9,6008,2008,3378,1508,311389,900
2024-12-03 MERRILL LYNCH INTERNATIONAL441,2810.57%10,5617,9018,1427,8308,113385,100
2024-11-29 MERRILL LYNCH INTERNATIONAL430,7200.56%-14,5007,9858,0247,8857,885198,800
2024-11-28 MERRILL LYNCH INTERNATIONAL445,2200.58%8,1188,2468,0028,059322,200
2024-09-19 モルガン・スタンレーMUFG証券株式会社289,3700.37%-111,5009,1809,2969,0669,223251,400
2024-09-17 モルガン・スタンレーMUFG証券株式会社400,8700.52%-99,8069,0079,1728,8679,117363,300
2024-09-02 モルガン・スタンレーMUFG証券株式会社500,6760.65%9,1839,2508,9809,003315,900
2024-08-22 モルガン・スタンレーMUFG証券株式会社483,4250.63%39,5508,8539,3008,8279,218583,900
2024-08-14 モルガン・スタンレーMUFG証券株式会社443,8750.57%-46,9008,0308,1497,8378,149359,300
2024-08-08 モルガン・スタンレーMUFG証券株式会社490,7750.64%8,2908,4528,1918,400478,300
2024-08-05 MERRILL LYNCH INTERNATIONAL350,8460.45%-47,9677,7067,9137,2917,411660,900
2024-07-29 MERRILL LYNCH INTERNATIONAL398,8130.52%8,5008,7498,4078,742207,700
2024-07-16 MERRILL LYNCH INTERNATIONAL379,7240.49%-5,0009,2689,3109,0409,174329,400
2024-07-12 MERRILL LYNCH INTERNATIONAL384,7240.50%9,0069,3358,9869,120454,200
2024-07-11 MERRILL LYNCH INTERNATIONAL403,7240.52%9,0009,0008,8138,948261,400
2024-07-10 MERRILL LYNCH INTERNATIONAL410,3210.53%-21,7009,0119,0138,8169,013448,300
2024-07-09 MERRILL LYNCH INTERNATIONAL432,0210.56%35,6009,1199,2159,0549,102272,200
2024-07-08 MERRILL LYNCH INTERNATIONAL396,4210.51%-80,0009,1199,3229,0049,109323,400
2024-07-05 MERRILL LYNCH INTERNATIONAL476,4210.62%8,9909,1908,9539,103236,300
2024-06-03 GOLDMAN SACHS INTERNATIONAL214,0010.27%-176,1996,7867,1196,7057,113591,200
2024-05-31 GOLDMAN SACHS INTERNATIONAL390,2000.50%107,8626,7796,8606,6246,779899,200
2024-05-08 GOLDMAN SACHS INTERNATIONAL282,3380.36%-196,6007,7608,0907,7417,846718,200
2024-05-07 GOLDMAN SACHS INTERNATIONAL478,9380.62%91,0007,5007,7907,5007,732572,400
2024-04-30 GOLDMAN SACHS INTERNATIONAL387,9380.50%33,5007,3507,4517,2807,332417,900
2024-04-24 GOLDMAN SACHS INTERNATIONAL354,4380.46%-47,0007,5457,6007,4477,502516,000
2024-04-23 GOLDMAN SACHS INTERNATIONAL401,4380.52%7,7117,7737,3277,400510,800

TDnet更新情報

報告日strtime銘柄タイトル
2025052916:01GMOPG 連結子会社(GMOフィナンシャルゲート株式会社)の東京証券取引所プライム市場への上場市場区分変更承認に関するお知らせ
2025051513:30GMOPG 2025年9月期 第2四半期 決算説明会
2025051415:31GMOPG 2025年9月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2025031018:00GMOPG 連結子会社からの配当金受領に関するお知らせ
2025021313:30GMOPG 2025年9月期 第1四半期決算説明会
2025021215:31GMOPG 2025年9月期 第1四半期決算短信〔IFRS〕(連結)
2024121611:00GMOPG 2026年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024121611:00GMOPG 支配株主等に関する事項について
2024111818:00GMOPG 剰余金の配当に関するお知らせ
2024111313:30GMOPG 2024年9月期 決算説明会
2024111215:31GMOPG 2024年9月期 決算短信〔IFRS〕(連結)
2024111215:31GMOPG 配当予想の修正に関するお知らせ
2024111215:31GMOPG 連結子会社(GMOフィナンシャルゲート株式会社)の個別業績の前期実績値との差異に関するお知らせ
2024111215:31GMOPG 投資単位の引下げに関する考え方及び方針について
2024080913:30GMOPG 2024年9月期 第3四半期決算説明会
2024080815:31GMOPG 2024年9月期 第3四半期決算短信〔IFRS〕(連結)
2024051313:30GMOPG 2024年9月期 第2四半期決算説明会
2024051015:01GMOPG 2024年9月期 第2四半期決算短信〔IFRS〕(連結)
2024032815:31GMOPG 会社分割(簡易吸収分割)による権利義務の承継に関するお知らせ
2024021413:30GMOPG 2024年9月期 第1四半期決算説明会
2024021315:31GMOPG 2024年9月期 第1四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TCTZ3502024-05-07 14:50GMOペイメントゲートウェイ株式会社野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報