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 | 2,920 | 2,933 | 2,879 | 2,899 | 17,400 | -29 | 99% | 99% | 70% | ▼ | 102% | 107% | 99% | 94% | 101% |
20240726 | 2,893 | 3,010 | 2,893 | 2,944 | 19,800 | 45 | 102% | 102% | 114% | ▲ | 103% | 99% | 95% | 96% | 103% |
20240729 | 3,000 | 3,095 | 2,956 | 3,095 | 31,200 | 151 | 105% | 103% | 158% | ▲▲ | 100% | 86% | 93% | 100% | 108% |
20240730 | 3,090 | 3,105 | 3,055 | 3,090 | 20,000 | -5 | 100% | 100% | 64% | ▼ | 101% | 82% | 93% | 100% | 108% |
20240731 | 3,075 | 3,105 | 3,015 | 3,105 | 29,500 | 15 | 100% | 101% | 148% | ▲ | 97% | 82% | 93% | 100% | 108% |
20240801 | 3,070 | 3,110 | 2,938 | 2,968 | 41,200 | -137 | 96% | 97% | 140% | ▼ | 93% | 89% | 100% | 96% | 104% |
20240802 | 2,875 | 2,875 | 2,660 | 2,660 | 57,400 | -308 | 90% | 93% | 139% | ▼▼ | 89% | 102% | 114% | 86% | 100% |
20240805 | 2,510 | 2,544 | 2,160 | 2,246 | 67,700 | -414 | 84% | 89% | 118% | ▼▼▼ | 106% | 107% | 128% | 72% | 100% |
20240806 | 2,358 | 2,566 | 2,358 | 2,509 | 29,900 | 263 | 112% | 106% | 44% | ▲ | 105% | 105% | 124% | 81% | 112% |
20240807 | 2,418 | 2,613 | 2,418 | 2,530 | 29,200 | 21 | 101% | 105% | 98% | ▲▲ | 101% | 101% | 120% | 81% | 113% |
20240808 | 2,515 | 2,600 | 2,471 | 2,550 | 21,200 | 20 | 101% | 101% | 73% | ▲▲▲ | 93% | 99% | 116% | 82% | 114% |
20240809 | 2,600 | 2,601 | 2,381 | 2,423 | 44,200 | -127 | 95% | 93% | 208% | ▼ | 102% | 105% | 122% | 78% | 108% |
20240813 | 2,460 | 2,521 | 2,451 | 2,521 | 20,800 | 98 | 104% | 102% | 47% | ▲ | 99% | 108% | 118% | 81% | 112% |
20240814 | 2,548 | 2,556 | 2,479 | 2,534 | 12,300 | 13 | 101% | 99% | 59% | ▲▲ | 96% | 108% | 118% | 82% | 113% |
20240815 | 2,549 | 2,549 | 2,418 | 2,448 | 53,200 | -86 | 97% | 96% | 433% | ▼ | 103% | 114% | 121% | 79% | 109% |
20240816 | 2,497 | 2,594 | 2,471 | 2,572 | 34,800 | 124 | 105% | 103% | 65% | ▲ | 99% | 110% | 116% | 83% | 115% |
20240819 | 2,599 | 2,648 | 2,553 | 2,570 | 29,700 | -2 | 100% | 99% | 85% | ▼ | 106% | 109% | 116% | 83% | 114% |
20240820 | 2,594 | 2,750 | 2,594 | 2,750 | 29,500 | 180 | 107% | 106% | 99% | ▲ | 99% | 105% | 107% | 89% | 122% |
20240821 | 2,727 | 2,763 | 2,705 | 2,711 | 21,900 | -39 | 99% | 99% | 74% | ▼ | 103% | 104% | 103% | 87% | 121% |
20240822 | 2,759 | 2,875 | 2,730 | 2,850 | 50,300 | 139 | 105% | 103% | 230% | ▲ | 99% | 99% | 100% | 92% | 127% |
20240823 | 2,840 | 2,841 | 2,775 | 2,799 | 28,100 | -51 | 98% | 99% | 56% | ▼ | 103% | 102% | 105% | 90% | 125% |
20240826 | 2,757 | 2,865 | 2,749 | 2,840 | 30,200 | 41 | 101% | 103% | 107% | ▲ | 101% | 99% | 102% | 91% | 126% |
20240827 | 2,830 | 2,875 | 2,830 | 2,862 | 14,500 | 22 | 101% | 101% | 48% | ▲▲ | 100% | 106% | 105% | 92% | 127% |
20240828 | 2,831 | 2,838 | 2,778 | 2,817 | 16,600 | -45 | 98% | 100% | 114% | ▼ | 100% | 108% | 108% | 91% | 125% |
20240829 | 2,791 | 2,816 | 2,757 | 2,779 | 15,200 | -38 | 99% | 100% | 92% | ▼▼ | 101% | 105% | 108% | 94% | 124% |
20240830 | 2,779 | 2,803 | 2,767 | 2,803 | 10,000 | 24 | 101% | 101% | 66% | ▲ | 98% | 99% | 106% | 98% | 125% |
20240902 | 2,846 | 2,846 | 2,755 | 2,784 | 13,500 | -19 | 99% | 98% | 135% | ▼ | 107% | 98% | 107% | 97% | 124% |
20240903 | 2,819 | 3,030 | 2,801 | 3,010 | 58,800 | 226 | 108% | 107% | 436% | ▲ | 99% | 94% | 102% | 100% | 124% |
20240904 | 2,940 | 2,992 | 2,898 | 2,918 | 40,500 | -92 | 97% | 99% | 69% | ▼ | 98% | 96% | 104% | 97% | 120% |
20240905 | 2,880 | 2,961 | 2,787 | 2,830 | 30,300 | -88 | 97% | 98% | 75% | ▼▼ | 97% | 99% | 105% | 94% | 117% |
20240906 | 2,862 | 2,933 | 2,758 | 2,776 | 22,500 | -54 | 98% | 97% | 74% | ▼▼▼ | 102% | 106% | 112% | 92% | 115% |
20240909 | 2,676 | 2,753 | 2,676 | 2,735 | 27,700 | -41 | 99% | 102% | 123% | ▼▼▼▼ | 101% | 102% | 110% | 91% | 112% |
20240910 | 2,730 | 2,780 | 2,729 | 2,754 | 24,500 | 19 | 101% | 101% | 88% | ▲ | 98% | 101% | 109% | 91% | 113% |
20240911 | 2,764 | 2,850 | 2,680 | 2,714 | 33,200 | -40 | 99% | 98% | 136% | ▼ | 104% | 103% | 110% | 90% | 111% |
20240912 | 2,731 | 2,856 | 2,731 | 2,841 | 25,500 | 127 | 105% | 104% | 77% | ▲ | 99% | 101% | 107% | 94% | 111% |
20240913 | 2,808 | 2,844 | 2,765 | 2,792 | 20,400 | -49 | 98% | 99% | 80% | ▼ | 99% | 103% | 107% | 93% | 109% |
20240917 | 2,808 | 2,821 | 2,730 | 2,785 | 23,500 | -7 | 100% | 99% | 115% | ▼▼ | 100% | 104% | 108% | 93% | 103% |
20240918 | 2,785 | 2,818 | 2,756 | 2,798 | 12,000 | 13 | 100% | 100% | 51% | ▲ | 100% | 105% | 106% | 93% | 103% |
20240919 | 2,822 | 2,844 | 2,797 | 2,810 | 12,400 | 12 | 100% | 100% | 103% | ▲▲ | 101% | 106% | 106% | 93% | 104% |
20240920 | 2,825 | 2,871 | 2,825 | 2,849 | 15,700 | 39 | 101% | 101% | 127% | ▲▲▲ | 100% | 104% | 103% | 95% | 105% |
20240924 | 2,882 | 2,932 | 2,859 | 2,895 | 22,700 | 46 | 102% | 100% | 145% | ▲▲▲▲ | 99% | 102% | 101% | 96% | 107% |
20240925 | 2,926 | 2,926 | 2,868 | 2,890 | 13,400 | -5 | 100% | 99% | 59% | ▼ | 103% | 103% | 101% | 96% | 106% |
20240926 | 2,890 | 2,975 | 2,890 | 2,975 | 31,200 | 85 | 103% | 103% | 233% | ▲ | 101% | 100% | 98% | 99% | 110% |
20240927 | 2,984 | 3,005 | 2,971 | 3,005 | 21,100 | 30 | 101% | 101% | 68% | ▲▲ | 99% | 102% | 100% | 100% | 111% |
20240930 | 2,923 | 3,010 | 2,863 | 2,887 | 41,900 | -118 | 96% | 99% | 199% | ▼ | 102% | 103% | 99% | 96% | 106% |
20241001 | 2,904 | 2,979 | 2,891 | 2,974 | 10,600 | 87 | 103% | 102% | 25% | ▲ | 99% | 102% | 97% | 99% | 110% |
20241002 | 2,936 | 2,962 | 2,890 | 2,894 | 17,500 | -80 | 97% | 99% | 165% | ▼ | 101% | 101% | 96% | 96% | 107% |
20241003 | 2,955 | 2,995 | 2,936 | 2,995 | 21,900 | 101 | 103% | 101% | 125% | ▲ | 99% | 99% | 94% | 100% | 110% |
20241004 | 2,997 | 3,015 | 2,941 | 2,954 | 10,300 | -41 | 99% | 99% | 47% | ▼ | 100% | 97% | 93% | 98% | 109% |
20241007 | 3,005 | 3,025 | 2,983 | 3,000 | 18,200 | 46 | 102% | 100% | 177% | ▲ | 100% | 98% | 0% | 100% | 111% |
20241008 | 2,983 | 2,985 | 2,941 | 2,973 | 6,700 | -27 | 99% | 100% | 37% | ▼ | 100% | 98% | 0% | 99% | 110% |
20241009 | 2,975 | 3,010 | 2,952 | 2,966 | 14,700 | -7 | 100% | 100% | 219% | ▼▼ | 98% | 96% | 0% | 99% | 109% |
20241010 | 2,999 | 2,999 | 2,918 | 2,928 | 7,500 | -38 | 99% | 98% | 51% | ▼▼▼ | 100% | 97% | 0% | 97% | 108% |
20241011 | 2,932 | 2,964 | 2,915 | 2,925 | 9,500 | -3 | 100% | 100% | 127% | ▼▼▼▼ | 99% | 96% | 0% | 97% | 105% |
20241015 | 2,944 | 2,959 | 2,900 | 2,918 | 6,100 | -7 | 100% | 99% | 64% | ▼▼▼▼▼ | 99% | 97% | 0% | 97% | 105% |
20241016 | 2,910 | 2,939 | 2,886 | 2,886 | 11,900 | -32 | 99% | 99% | 195% | ▼▼▼▼▼▼ | 98% | 96% | 0% | 96% | 104% |
20241017 | 2,901 | 2,901 | 2,856 | 2,857 | 6,600 | -29 | 99% | 98% | 55% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
20241018 | 2,857 | 2,857 | 2,814 | 2,816 | 6,800 | -41 | 99% | 99% | 103% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
20241021 | 2,816 | 2,853 | 2,802 | 2,826 | 6,100 | 10 | 100% | 100% | 90% | ▲ | 99% | 0% | 0% | 94% | 100% |
20241022 | 2,827 | 2,827 | 2,772 | 2,792 | 19,100 | -34 | 99% | 99% | 313% | ▼ | % | % | % | 93% | 100% |
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 | 12,700 | 150,700 | 7,500 | 102,300 | 5,200 | 48,400 |
2024-10-11 | 14,000 | 149,900 | 7,500 | 102,600 | 6,500 | 47,300 |
2024-10-04 | 13,900 | 149,300 | 7,500 | 102,700 | 6,400 | 46,600 |
2024-09-27 | 14,400 | 150,700 | 7,500 | 102,800 | 6,900 | 47,900 |
2024-09-20 | 12,700 | 154,000 | 7,500 | 102,900 | 5,200 | 51,100 |
2024-09-13 | 13,100 | 153,400 | 7,500 | 102,900 | 5,600 | 50,500 |
2024-09-06 | 13,900 | 155,600 | 7,500 | 103,000 | 6,400 | 52,600 |
2024-08-30 | 13,600 | 169,500 | 7,500 | 111,400 | 6,100 | 58,100 |
2024-08-23 | 13,500 | 168,900 | 7,500 | 111,400 | 6,000 | 57,500 |
2024-08-16 | 13,500 | 172,800 | 7,500 | 111,100 | 6,000 | 61,700 |
2024-08-09 | 14,100 | 175,600 | 7,400 | 114,100 | 6,700 | 61,500 |
2024-08-02 | 18,400 | 176,500 | 7,500 | 117,800 | 10,900 | 58,700 |
2024-07-26 | 22,600 | 179,500 | 7,800 | 124,900 | 14,800 | 54,600 |
2024-07-19 | 22,700 | 180,200 | 8,500 | 124,900 | 14,200 | 55,300 |
2024-07-12 | 22,700 | 177,700 | 8,500 | 124,400 | 14,200 | 53,300 |
2024-07-05 | 24,500 | 176,700 | 8,500 | 125,200 | 16,000 | 51,500 |
2024-06-28 | 24,700 | 177,200 | 9,400 | 123,900 | 15,300 | 53,300 |
2024-06-21 | 25,000 | 176,900 | 9,300 | 123,300 | 15,700 | 53,600 |
2024-06-14 | 24,700 | 177,900 | 7,000 | 124,300 | 17,700 | 53,600 |
2024-06-07 | 24,200 | 181,400 | 6,700 | 124,400 | 17,500 | 57,000 |
2024-05-31 | 22,600 | 194,100 | 6,700 | 126,400 | 15,900 | 67,700 |
2024-05-24 | 22,100 | 199,100 | 6,600 | 126,900 | 15,500 | 72,200 |
2024-05-17 | 22,200 | 195,800 | 6,600 | 120,000 | 15,600 | 75,800 |
2024-05-10 | 20,800 | 204,700 | 6,500 | 123,900 | 14,300 | 80,800 |
2024-05-02 | 19,700 | 207,000 | 6,500 | 124,100 | 13,200 | 82,900 |
2024-04-26 | 20,000 | 200,900 | 6,500 | 122,000 | 13,500 | 78,900 |
2024-04-19 | 20,200 | 200,900 | 6,500 | 122,600 | 13,700 | 78,300 |
2024-04-12 | 23,800 | 198,000 | 6,500 | 126,100 | 17,300 | 71,900 |
2024-04-05 | 25,000 | 190,500 | 6,500 | 120,300 | 18,500 | 70,200 |
2024-03-29 | 32,600 | 175,900 | 6,500 | 117,400 | 26,100 | 58,500 |
2024-03-22 | 31,500 | 170,200 | 6,500 | 118,600 | 25,000 | 51,600 |
2024-03-15 | 23,300 | 178,100 | 6,500 | 121,100 | 16,800 | 57,000 |
2024-03-08 | 20,300 | 176,200 | 1,500 | 120,100 | 18,800 | 56,100 |
2024-03-01 | 20,400 | 185,100 | 1,500 | 121,100 | 18,900 | 64,000 |
2024-02-22 | 23,900 | 195,300 | 1,500 | 125,300 | 22,400 | 70,000 |
2024-02-16 | 25,800 | 190,400 | 1,500 | 123,500 | 24,300 | 66,900 |
2024-02-09 | 25,400 | 193,000 | 1,500 | 125,000 | 23,900 | 68,000 |
2024-02-02 | 27,000 | 195,900 | 1,500 | 124,700 | 25,500 | 71,200 |
2024-01-26 | 31,400 | 190,800 | 1,500 | 123,600 | 29,900 | 67,200 |
2024-01-19 | 32,300 | 192,300 | 1,500 | 125,200 | 30,800 | 67,100 |
2024-01-12 | 33,500 | 195,700 | 1,500 | 125,100 | 32,000 | 70,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 56,294 | 0.48% | ▼ | -11,300 | 3,040 | 3,090 | 3,020 | 3,035 | 24,800 |
2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 58,047 | 0.49% | ▼ | -8,800 | 3,015 | 3,060 | 2,992 | 3,010 | 21,300 |
2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 67,594 | 0.57% | ▼ | -13,500 | 2,963 | 3,020 | 2,950 | 3,020 | 34,300 |
2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 81,094 | 0.69% | ▼ | -4,500 | 2,836 | 2,861 | 2,790 | 2,798 | 12,400 |
2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 85,594 | 0.73% | ▲ | 4,900 | 2,812 | 2,898 | 2,768 | 2,855 | 23,700 |
2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 80,694 | 0.69% | ▼ | -2,000 | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 |
2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 66,847 | 0.57% | ▼ | -3,400 | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 |
2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 70,247 | 0.60% | ▲ | 2,100 | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 68,147 | 0.58% | ▼ | -11,900 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 |
2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 82,694 | 0.70% | ▲ | 9,100 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 |
2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 73,594 | 0.62% | ▲ | 13,100 | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240808 | 15:31 | GMOGSHD | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240808 | 16:00 | GMOGSHD | 2024年12月期 第2四半期決算説明資料 |
20240510 | 16:30 | GMOGSHD | 2024年12月期 第1四半期決算説明資料 |
20240510 | 15:01 | GMOGSHD | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240321 | 15:31 | GMOGSHD | 支配株主等に関する事項について |
20240219 | 16:00 | GMOGSHD | 剰余金の配当に関するお知らせ |
20240219 | 16:00 | GMOGSHD | 役員の異動に関するお知らせ |
20240214 | 18:30 | GMOGSHD | 2023年12月期 通期決算説明資料 |
20240213 | 15:31 | GMOGSHD | 2023年12月期 通期決算短信〔日本基準〕(連結) |
20240213 | 15:31 | GMOGSHD | 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 |
---|---|---|---|
3788 | 1 | GMOグローバルサイン・ホールディングス株式会社 | 2024-10-23 09:21:55 |
3788 | 2 | IRニュース – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 15:09:19 |
3788 | 2 | IRニュース – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 15:09:18 |
3788 | 2 | IRニュース – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 15:09:16 |
3788 | 2 | IRニュース – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 15:09:15 |
3788 | 2 | IRニュース – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 15:09:13 |
3788 | 2 | IRニュース – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 15:09:12 |
3788 | 2 | IR Tool – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 14:06:08 |
3788 | 2 | Finacial Highlights – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 14:06:06 |
3788 | 2 | 株主総会 – GMOグローバルサイン・ホールディングス株式会社 | 2024-06-19 14:05:49 |