| 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 | 8,560 | 8,567 | 8,320 | 8,398 | 245,100 | -277 | 97% | 98% | 146% | ▼▼ | 101% | 101% | 113% | 91% | 100% |
| 20240726 | 8,362 | 8,612 | 8,362 | 8,411 | 260,600 | 13 | 100% | 101% | 106% | ▲ | 103% | 98% | 111% | 91% | 100% |
| 20240729 | 8,500 | 8,749 | 8,407 | 8,742 | 207,700 | 331 | 104% | 103% | 80% | ▲▲ | 99% | 90% | 111% | 95% | 104% |
| 20240730 | 8,526 | 8,538 | 8,322 | 8,422 | 387,000 | -320 | 96% | 99% | 186% | ▼ | 101% | 97% | 112% | 91% | 100% |
| 20240731 | 8,406 | 8,506 | 8,207 | 8,469 | 239,800 | 47 | 101% | 101% | 62% | ▲ | 98% | 98% | 111% | 92% | 101% |
| 20240801 | 8,469 | 8,500 | 8,154 | 8,289 | 219,000 | -180 | 98% | 98% | 91% | ▼ | 95% | 104% | 117% | 90% | 100% |
| 20240802 | 8,040 | 8,069 | 7,620 | 7,635 | 399,200 | -654 | 92% | 95% | 182% | ▼▼ | 96% | 109% | 122% | 83% | 100% |
| 20240805 | 7,706 | 7,913 | 7,291 | 7,411 | 660,900 | -224 | 97% | 96% | 166% | ▼▼▼ | 101% | 99% | 117% | 80% | 100% |
| 20240806 | 8,087 | 8,228 | 7,825 | 8,187 | 328,700 | 776 | 110% | 101% | 50% | ▲ | 101% | 99% | 114% | 89% | 110% |
| 20240807 | 8,249 | 8,465 | 8,129 | 8,291 | 370,300 | 104 | 101% | 101% | 113% | ▲▲ | 101% | 98% | 114% | 90% | 112% |
| 20240808 | 8,290 | 8,452 | 8,191 | 8,400 | 478,300 | 109 | 101% | 101% | 129% | ▲▲▲ | 95% | 102% | 115% | 91% | 113% |
| 20240809 | 8,147 | 8,147 | 7,551 | 7,725 | 775,900 | -675 | 92% | 95% | 162% | ▼ | 104% | 108% | 122% | 84% | 104% |
| 20240813 | 7,712 | 8,071 | 7,582 | 8,041 | 541,800 | 316 | 104% | 104% | 70% | ▲ | 101% | 109% | 117% | 87% | 109% |
| 20240814 | 8,030 | 8,149 | 7,837 | 8,149 | 359,300 | 108 | 101% | 101% | 66% | ▲▲ | 96% | 107% | 115% | 88% | 110% |
| 20240815 | 8,139 | 8,150 | 7,820 | 7,823 | 331,400 | -326 | 96% | 96% | 92% | ▼ | 104% | 116% | 115% | 86% | 106% |
| 20240816 | 7,949 | 8,298 | 7,873 | 8,298 | 424,800 | 475 | 106% | 104% | 128% | ▲ | 98% | 115% | 112% | 91% | 112% |
| 20240819 | 8,180 | 8,374 | 7,981 | 8,038 | 350,400 | -260 | 97% | 98% | 82% | ▼ | 106% | 114% | 111% | 91% | 108% |
| 20240820 | 8,238 | 8,747 | 8,210 | 8,731 | 412,100 | 693 | 109% | 106% | 118% | ▲ | 100% | 108% | 105% | 99% | 118% |
| 20240821 | 8,675 | 8,863 | 8,577 | 8,637 | 359,400 | -94 | 99% | 100% | 87% | ▼ | 104% | 106% | 104% | 99% | 117% |
| 20240822 | 8,853 | 9,300 | 8,827 | 9,218 | 583,900 | 581 | 107% | 104% | 162% | ▲ | 103% | 102% | 101% | 100% | 124% |
| 20240823 | 9,190 | 9,468 | 9,185 | 9,423 | 473,800 | 205 | 102% | 103% | 81% | ▲▲ | 99% | 98% | 97% | 100% | 127% |
| 20240826 | 9,523 | 9,574 | 9,281 | 9,395 | 419,300 | -28 | 100% | 99% | 88% | ▼ | 100% | 97% | 99% | 100% | 127% |
| 20240827 | 9,413 | 9,483 | 9,289 | 9,409 | 237,600 | 14 | 100% | 100% | 57% | ▲ | 99% | 97% | 99% | 100% | 127% |
| 20240828 | 9,484 | 9,491 | 9,321 | 9,400 | 202,500 | -9 | 100% | 99% | 85% | ▼ | 102% | 100% | 102% | 100% | 127% |
| 20240829 | 9,205 | 9,484 | 9,164 | 9,351 | 210,700 | -49 | 99% | 102% | 104% | ▼▼ | 99% | 99% | 102% | 99% | 126% |
| 20240830 | 9,201 | 9,374 | 9,085 | 9,143 | 458,200 | -208 | 98% | 99% | 217% | ▼▼▼ | 98% | 98% | 102% | 97% | 123% |
| 20240902 | 9,183 | 9,250 | 8,980 | 9,003 | 315,900 | -140 | 98% | 98% | 69% | ▼▼▼▼ | 103% | 100% | 105% | 96% | 121% |
| 20240903 | 8,868 | 9,197 | 8,812 | 9,165 | 271,300 | 162 | 102% | 103% | 86% | ▲ | 101% | 99% | 104% | 97% | 119% |
| 20240904 | 8,948 | 9,265 | 8,948 | 9,065 | 246,800 | -100 | 99% | 101% | 91% | ▼ | 100% | 98% | 104% | 96% | 117% |
| 20240905 | 8,970 | 9,172 | 8,928 | 8,970 | 214,500 | -95 | 99% | 100% | 87% | ▼▼ | 98% | 100% | 103% | 95% | 116% |
| 20240906 | 9,100 | 9,113 | 8,788 | 8,876 | 209,700 | -94 | 99% | 98% | 98% | ▼▼▼ | 101% | 105% | 109% | 94% | 115% |
| 20240909 | 8,600 | 8,766 | 8,494 | 8,725 | 258,600 | -151 | 98% | 101% | 123% | ▼▼▼▼ | 101% | 104% | 107% | 93% | 112% |
| 20240910 | 8,743 | 8,887 | 8,680 | 8,833 | 166,200 | 108 | 101% | 101% | 64% | ▲ | 100% | 104% | 106% | 94% | 113% |
| 20240911 | 8,788 | 8,967 | 8,698 | 8,820 | 281,100 | -13 | 100% | 100% | 169% | ▼ | 102% | 104% | 105% | 94% | 113% |
| 20240912 | 8,876 | 9,119 | 8,876 | 9,066 | 228,800 | 246 | 103% | 102% | 81% | ▲ | 97% | 102% | 103% | 96% | 113% |
| 20240913 | 9,107 | 9,152 | 8,811 | 8,864 | 267,800 | -202 | 98% | 97% | 117% | ▼ | 101% | 103% | 107% | 94% | 110% |
| 20240917 | 9,007 | 9,172 | 8,867 | 9,117 | 363,300 | 253 | 103% | 101% | 136% | ▲ | 97% | 100% | 104% | 97% | 106% |
| 20240918 | 9,255 | 9,307 | 8,854 | 8,987 | 246,200 | -130 | 99% | 97% | 68% | ▼ | 100% | 102% | 105% | 95% | 104% |
| 20240919 | 9,180 | 9,296 | 9,066 | 9,223 | 251,400 | 236 | 103% | 100% | 102% | ▲ | 100% | 101% | 103% | 98% | 106% |
| 20240920 | 9,300 | 9,351 | 9,230 | 9,279 | 324,800 | 56 | 101% | 100% | 129% | ▲▲ | 100% | 99% | 104% | 98% | 106% |
| 20240924 | 9,258 | 9,318 | 9,174 | 9,217 | 385,000 | -62 | 99% | 100% | 119% | ▼ | 100% | 96% | 105% | 98% | 106% |
| 20240925 | 9,130 | 9,203 | 9,016 | 9,097 | 227,200 | -120 | 99% | 100% | 59% | ▼▼ | 102% | 94% | 105% | 97% | 104% |
| 20240926 | 9,134 | 9,349 | 9,099 | 9,349 | 274,600 | 252 | 103% | 102% | 121% | ▲ | 100% | 96% | 105% | 99% | 107% |
| 20240927 | 9,120 | 9,307 | 9,065 | 9,154 | 358,300 | -195 | 98% | 100% | 130% | ▼ | 99% | 102% | 108% | 98% | 105% |
| 20240930 | 8,900 | 9,039 | 8,792 | 8,800 | 259,500 | -354 | 96% | 99% | 72% | ▼▼ | 100% | 108% | 108% | 94% | 101% |
| 20241001 | 8,661 | 8,748 | 8,480 | 8,629 | 361,900 | -171 | 98% | 100% | 139% | ▼▼▼ | 99% | 109% | 107% | 92% | 100% |
| 20241002 | 8,540 | 8,620 | 8,379 | 8,473 | 279,100 | -156 | 98% | 99% | 77% | ▼▼▼▼ | 101% | 104% | 105% | 91% | 100% |
| 20241003 | 8,720 | 8,805 | 8,623 | 8,768 | 286,700 | 295 | 103% | 101% | 103% | ▲ | 103% | 104% | 104% | 94% | 103% |
| 20241004 | 8,790 | 9,154 | 8,790 | 9,067 | 308,500 | 299 | 103% | 103% | 108% | ▲▲ | 102% | 102% | 96% | 97% | 107% |
| 20241007 | 9,150 | 9,493 | 9,150 | 9,330 | 364,700 | 263 | 103% | 102% | 118% | ▲▲▲ | 98% | 104% | 0% | 100% | 110% |
| 20241008 | 9,228 | 9,283 | 9,010 | 9,085 | 366,200 | -245 | 97% | 98% | 100% | ▼ | 99% | 105% | 0% | 97% | 107% |
| 20241009 | 9,180 | 9,241 | 9,081 | 9,107 | 177,700 | 22 | 100% | 99% | 49% | ▲ | 99% | 102% | 0% | 97% | 107% |
| 20241010 | 9,107 | 9,230 | 9,042 | 9,044 | 174,900 | -63 | 99% | 99% | 98% | ▼ | 102% | 100% | 0% | 97% | 107% |
| 20241011 | 9,186 | 9,499 | 9,142 | 9,357 | 406,700 | 313 | 103% | 102% | 233% | ▲ | 101% | 96% | 0% | 100% | 110% |
| 20241015 | 9,507 | 9,678 | 9,433 | 9,617 | 429,300 | 260 | 103% | 101% | 106% | ▲▲ | 98% | 97% | 0% | 100% | 114% |
| 20241016 | 9,499 | 9,576 | 9,271 | 9,316 | 280,200 | -301 | 97% | 98% | 65% | ▼ | 98% | 94% | 0% | 97% | 110% |
| 20241017 | 9,360 | 9,379 | 9,105 | 9,146 | 222,400 | -170 | 98% | 98% | 79% | ▼▼ | 99% | 0% | 0% | 95% | 108% |
| 20241018 | 9,246 | 9,438 | 9,122 | 9,130 | 190,900 | -16 | 100% | 99% | 86% | ▼▼▼ | 99% | 0% | 0% | 95% | 108% |
| 20241021 | 9,280 | 9,284 | 9,078 | 9,171 | 248,100 | 41 | 100% | 99% | 130% | ▲ | 96% | 0% | 0% | 95% | 108% |
| 20241022 | 9,133 | 9,133 | 8,773 | 8,773 | 327,300 | -398 | 96% | 96% | 132% | ▼ | % | % | % | 91% | 104% |
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 | 46,200 | 94,400 | 6,700 | 42,800 | 39,500 | 51,600 |
| 2024-10-11 | 52,600 | 91,300 | 7,900 | 43,900 | 44,700 | 47,400 |
| 2024-10-04 | 44,900 | 117,700 | 6,900 | 54,700 | 38,000 | 63,000 |
| 2024-09-27 | 37,400 | 120,300 | 5,500 | 55,300 | 31,900 | 65,000 |
| 2024-09-20 | 39,400 | 119,200 | 6,100 | 53,800 | 33,300 | 65,400 |
| 2024-09-13 | 36,800 | 143,200 | 5,800 | 61,700 | 31,000 | 81,500 |
| 2024-09-06 | 45,500 | 130,700 | 6,200 | 58,800 | 39,300 | 71,900 |
| 2024-08-30 | 62,900 | 140,000 | 7,600 | 63,300 | 55,300 | 76,700 |
| 2024-08-23 | 68,300 | 130,600 | 9,600 | 54,700 | 58,700 | 75,900 |
| 2024-08-16 | 29,100 | 153,900 | 6,000 | 57,700 | 23,100 | 96,200 |
| 2024-08-09 | 16,300 | 172,100 | 3,900 | 60,000 | 12,400 | 112,100 |
| 2024-08-02 | 21,300 | 172,700 | 4,100 | 72,200 | 17,200 | 100,500 |
| 2024-07-26 | 41,200 | 158,100 | 7,100 | 69,000 | 34,100 | 89,100 |
| 2024-07-19 | 64,600 | 155,500 | 7,700 | 71,500 | 56,900 | 84,000 |
| 2024-07-12 | 66,600 | 162,800 | 8,100 | 69,300 | 58,500 | 93,500 |
| 2024-07-05 | 78,900 | 183,300 | 7,500 | 74,400 | 71,400 | 108,900 |
| 2024-06-28 | 73,400 | 208,400 | 8,000 | 87,100 | 65,400 | 121,300 |
| 2024-06-21 | 39,100 | 251,100 | 8,400 | 98,400 | 30,700 | 152,700 |
| 2024-06-14 | 30,700 | 295,300 | 10,400 | 106,300 | 20,300 | 189,000 |
| 2024-06-07 | 21,900 | 315,600 | 11,800 | 112,500 | 10,100 | 203,100 |
| 2024-05-31 | 23,300 | 340,900 | 10,300 | 112,800 | 13,000 | 228,100 |
| 2024-05-24 | 29,800 | 295,400 | 9,700 | 99,400 | 20,100 | 196,000 |
| 2024-05-17 | 17,600 | 268,500 | 4,700 | 91,300 | 12,900 | 177,200 |
| 2024-05-10 | 29,000 | 265,700 | 4,700 | 87,000 | 24,300 | 178,700 |
| 2024-05-02 | 26,800 | 249,600 | 4,500 | 79,400 | 22,300 | 170,200 |
| 2024-04-26 | 27,000 | 249,600 | 4,900 | 78,400 | 22,100 | 171,200 |
| 2024-04-19 | 27,300 | 245,400 | 4,300 | 73,200 | 23,000 | 172,200 |
| 2024-04-12 | 28,000 | 206,200 | 4,100 | 64,500 | 23,900 | 141,700 |
| 2024-04-05 | 29,400 | 158,800 | 3,800 | 56,600 | 25,600 | 102,200 |
| 2024-03-29 | 40,500 | 115,000 | 5,700 | 48,100 | 34,800 | 66,900 |
| 2024-03-22 | 42,700 | 100,800 | 5,500 | 42,800 | 37,200 | 58,000 |
| 2024-03-15 | 44,000 | 109,500 | 5,500 | 41,500 | 38,500 | 68,000 |
| 2024-03-08 | 62,500 | 108,900 | 5,900 | 42,300 | 56,600 | 66,600 |
| 2024-03-01 | 63,300 | 135,700 | 4,300 | 49,200 | 59,000 | 86,500 |
| 2024-02-22 | 41,500 | 218,700 | 8,100 | 73,500 | 33,400 | 145,200 |
| 2024-02-16 | 39,600 | 246,600 | 7,000 | 79,500 | 32,600 | 167,100 |
| 2024-02-09 | 39,900 | 207,800 | 7,300 | 72,000 | 32,600 | 135,800 |
| 2024-02-02 | 51,300 | 215,200 | 7,200 | 70,700 | 44,100 | 144,500 |
| 2024-01-26 | 55,300 | 233,100 | 7,400 | 73,900 | 47,900 | 159,200 |
| 2024-01-19 | 75,500 | 222,500 | 7,800 | 68,800 | 67,700 | 153,700 |
| 2024-01-12 | 104,900 | 174,200 | 7,900 | 63,100 | 97,000 | 111,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 289,370 | 0.37% | ▼ | -111,500 | 9,180 | 9,296 | 9,066 | 9,223 | 251,400 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 400,870 | 0.52% | ▼ | -99,806 | 9,007 | 9,172 | 8,867 | 9,117 | 363,300 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 500,676 | 0.65% | ▼ | 9,183 | 9,250 | 8,980 | 9,003 | 315,900 | |
| 2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 483,425 | 0.63% | ▲ | 39,550 | 8,853 | 9,300 | 8,827 | 9,218 | 583,900 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 443,875 | 0.57% | ▼ | -46,900 | 8,030 | 8,149 | 7,837 | 8,149 | 359,300 |
| 2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 490,775 | 0.64% | ▲ | 8,290 | 8,452 | 8,191 | 8,400 | 478,300 | |
| 2024-08-05 | MERRILL LYNCH INTERNATIONAL | 350,846 | 0.45% | ▼ | -47,967 | 7,706 | 7,913 | 7,291 | 7,411 | 660,900 |
| 2024-07-29 | MERRILL LYNCH INTERNATIONAL | 398,813 | 0.52% | ▲ | 8,500 | 8,749 | 8,407 | 8,742 | 207,700 | |
| 2024-07-16 | MERRILL LYNCH INTERNATIONAL | 379,724 | 0.49% | ▼ | -5,000 | 9,268 | 9,310 | 9,040 | 9,174 | 329,400 |
| 2024-07-12 | MERRILL LYNCH INTERNATIONAL | 384,724 | 0.50% | ▼ | 9,006 | 9,335 | 8,986 | 9,120 | 454,200 | |
| 2024-07-11 | MERRILL LYNCH INTERNATIONAL | 403,724 | 0.52% | ▼ | 9,000 | 9,000 | 8,813 | 8,948 | 261,400 | |
| 2024-07-10 | MERRILL LYNCH INTERNATIONAL | 410,321 | 0.53% | ▼ | -21,700 | 9,011 | 9,013 | 8,816 | 9,013 | 448,300 |
| 2024-07-09 | MERRILL LYNCH INTERNATIONAL | 432,021 | 0.56% | ▲ | 35,600 | 9,119 | 9,215 | 9,054 | 9,102 | 272,200 |
| 2024-07-08 | MERRILL LYNCH INTERNATIONAL | 396,421 | 0.51% | ▼ | -80,000 | 9,119 | 9,322 | 9,004 | 9,109 | 323,400 |
| 2024-07-05 | MERRILL LYNCH INTERNATIONAL | 476,421 | 0.62% | ▲ | 8,990 | 9,190 | 8,953 | 9,103 | 236,300 | |
| 2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 214,001 | 0.27% | ▼ | -176,199 | 6,786 | 7,119 | 6,705 | 7,113 | 591,200 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 390,200 | 0.50% | ▲ | 107,862 | 6,779 | 6,860 | 6,624 | 6,779 | 899,200 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 282,338 | 0.36% | ▼ | -196,600 | 7,760 | 8,090 | 7,741 | 7,846 | 718,200 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 478,938 | 0.62% | ▲ | 91,000 | 7,500 | 7,790 | 7,500 | 7,732 | 572,400 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 387,938 | 0.50% | ▲ | 33,500 | 7,350 | 7,451 | 7,280 | 7,332 | 417,900 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 354,438 | 0.46% | ▼ | -47,000 | 7,545 | 7,600 | 7,447 | 7,502 | 516,000 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 401,438 | 0.52% | ▲ | 7,711 | 7,773 | 7,327 | 7,400 | 510,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 13:30 | ＧＭＯＰＧ | 2024年９月期 第３四半期決算説明会 |
| 20240808 | 15:31 | ＧＭＯＰＧ | 2024年９月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240513 | 13:30 | ＧＭＯＰＧ | 2024年９月期 第２四半期決算説明会 |
| 20240510 | 15:01 | ＧＭＯＰＧ | 2024年９月期 第２四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240328 | 15:31 | ＧＭＯＰＧ | 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 |
| 20240214 | 13:30 | ＧＭＯＰＧ | 2024年９月期 第１四半期決算説明会 |
| 20240213 | 15:31 | ＧＭＯＰＧ | 2024年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCTZ | 350 | 2024-05-07 14:50 | ＧＭＯ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
| code | cate | site_title | modified |
|---|---|---|---|
| 3769 | 1 | 決済代行など多様なオンライン決済サービスの導入ならGMOペイメントゲートウェイ | 2024-10-23 09:21:43 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:44 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:43 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:41 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:40 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:39 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:37 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:36 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:34 |
| 3769 | 2 | IRニュース｜IR情報｜GMOペイメントゲートウェイ | 2024-07-29 19:29:33 |