3788--GMO-GS-【情報・通信業】【レンタルサーバー】電子認証やウェブ制作も
売上高:174990-当期純利益:7390-総資産:156930-時価:23502930----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
202503102,3862,3972,3122,32916,200-6897%98%88%▼▼100%101%107%94%108%
202503112,2792,2792,2272,26916,600-6097%100%102%▼▼▼101%103%108%91%105%
202503122,2532,3002,2502,27014,9001100%101%90%99%104%104%91%105%
202503132,2892,3322,2652,2759,3005100%99%62%▲▲100%105%99%91%105%
202503142,2702,3022,2552,26715,500-8100%100%167%100%104%98%91%105%
202503172,2982,3002,2452,29510,70028101%100%69%100%104%97%92%106%
202503182,3142,3452,2922,31913,10024101%100%122%▲▲103%104%94%93%107%
202503192,3192,3912,3192,39112,30072103%103%94%▲▲▲100%102%90%96%111%
202503212,3902,4322,3532,38514,000-6100%100%114%98%102%93%96%111%
202503242,3802,4212,3362,33614,700-4998%98%105%▼▼101%100%93%94%108%
202503252,3862,4152,3382,40620,60070103%101%140%100%92%92%97%111%
202503262,4262,4402,4002,41615,30010100%100%74%▲▲102%93%93%97%112%
202503272,4012,4392,4002,43816,50022101%102%108%▲▲▲98%92%91%98%110%
202503282,4392,4392,3662,38815,500-5098%98%94%96%94%96%96%107%
202503312,3182,3332,2302,23027,000-15893%96%174%▼▼100%90%99%90%100%
202504012,2502,3002,2302,24212,70012101%100%47%98%86%97%90%101%
202504022,2812,3052,2322,23912,200-3100%98%96%99%92%103%90%100%
202504032,1992,2622,1522,18723,600-5298%99%193%▼▼94%96%106%88%100%
202504042,1442,1481,9882,02359,700-16493%94%253%▼▼▼105%111%121%83%100%
202504081,8752,0011,8751,96923,000-5497%105%39%▼▼▼▼97%107%118%81%100%
202504091,9291,9291,8491,87425,200-9595%97%110%▼▼▼▼▼100%101%113%77%100%
202504102,0252,0331,9712,03214,700158108%100%58%104%104%118%83%108%
202504111,9702,0831,9342,05017,90018101%104%122%▲▲99%103%111%84%109%
202504142,1002,1102,0552,07212,60022101%99%70%▲▲▲98%106%111%85%111%
202504152,0942,0942,0422,0445,800-2899%98%46%99%109%114%84%109%
202504162,0332,0362,0152,0157,500-2999%99%129%▼▼102%110%116%83%108%
202504172,0112,0732,0092,0497,70034102%102%103%105%107%113%84%109%
202504182,0602,1632,0602,16215,800113106%105%205%▲▲102%101%107%89%115%
202504212,1762,2612,1522,22331,80061103%102%201%▲▲▲99%98%104%91%119%
202504222,2232,2622,1782,19918,500-2499%99%58%98%98%103%90%117%
202504232,2492,2502,1802,20312,2004100%98%66%100%101%105%90%118%
202504242,2032,2222,1832,19810,200-5100%100%84%97%101%95%90%117%
202504252,2552,2552,1792,18216,900-1699%97%166%▼▼100%104%99%91%116%
202504282,1722,2142,1722,18110,200-1100%100%60%▼▼▼102%105%97%97%116%
202504302,1662,2312,1662,2128,80031101%102%86%100%103%96%99%118%
202505012,2122,3112,1702,22344,80011100%100%509%▲▲101%103%95%99%119%
202505022,2462,2682,2062,26819,40045102%101%43%▲▲▲101%104%95%100%121%
202505072,2442,2632,2202,2639,400-5100%101%48%101%102%94%100%121%
202505082,2642,2832,2302,28213,50019101%101%144%99%94%93%100%122%
202505092,2872,3232,2162,27224,100-10100%99%179%103%95%94%100%121%
202505122,2562,3242,2452,32311,50051102%103%48%99%87%91%100%115%
202505132,3482,3552,3012,32021,900-3100%99%190%100%97%100%100%115%
202505142,1202,1542,0502,11135,600-20991%100%163%▼▼102%96%100%91%105%
202505152,1202,1842,0692,15231,10041102%102%87%95%95%99%93%107%
202505162,1522,1522,0322,05241,400-10095%95%133%102%102%102%88%102%
202505192,0212,0521,9882,05232,5000100%102%79%--99%100%99%88%100%
202505202,0412,0441,9882,01132,700-4198%99%101%100%103%100%87%100%
202505212,0312,0522,0172,03019,20019101%100%59%102%105%101%87%101%
202505222,0052,0642,0052,05519,40025101%102%101%▲▲99%101%97%88%102%
202505232,0822,1002,0512,05113,900-4100%99%72%99%104%0%88%102%
202505262,0522,0562,0262,0268,900-2599%99%64%▼▼102%104%0%87%101%
202505272,0452,1062,0292,08916,90063103%102%190%99%98%0%90%104%
202505282,1142,1142,0792,09814,2009100%99%84%▲▲100%96%0%90%104%
202505292,0982,1152,0812,09311,300-5100%100%80%103%98%0%90%104%
202505302,0742,1382,0742,12812,80035102%103%113%97%95%0%92%106%
202506022,1322,1352,0512,06521,300-6397%97%166%98%98%0%89%103%
202506032,0502,0552,0122,01216,900-5397%98%79%▼▼101%0%0%87%100%
202506042,0072,0482,0072,01910,7007100%101%63%100%0%0%87%100%
202506052,0252,0572,0252,02811,9009100%100%111%▲▲100%0%0%87%101%
202506062,0202,0442,0052,01012,100-1899%100%102%%%%87%100%

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
2025-05-3012,800142,1004,10091,1008,70051,000
2025-05-2312,400145,8004,10092,6008,30053,200
2025-05-1612,100148,7005,00095,8007,10052,900
2025-05-0912,900141,0003,40089,6009,50051,400
2025-05-0212,600141,5003,50089,5009,10052,000
2025-04-2511,800142,7003,50090,1008,30052,600
2025-04-1812,200142,8003,50092,6008,70050,200
2025-04-1110,800145,4003,50092,5007,30052,900
2025-04-048,900158,8003,500106,6005,40052,200
2025-03-2811,300147,2003,500103,9007,80043,300
2025-03-2111,800149,6003,500104,1008,30045,500
2025-03-1415,400151,2006,500104,7008,90046,500
2025-03-0716,600144,6006,500103,70010,10040,900
2025-02-2815,600152,7008,500106,9007,10045,800
2025-02-2117,100151,4008,500106,9008,60044,500
2025-02-1417,300144,5008,500103,4008,80041,100
2025-02-0718,800141,6008,500101,70010,30039,900
2025-01-3118,500143,7008,500103,10010,00040,600
2025-01-2419,100147,4008,500104,60010,60042,800
2025-01-1719,200145,4008,500101,70010,70043,700
2025-01-1020,500142,0008,50099,80012,00042,200
2024-12-2722,700140,6008,50095,80014,20044,800
2024-12-2023,600146,8008,70095,80014,90051,000
2024-12-1324,500143,1008,60094,60015,90048,500
2024-12-0625,400144,2008,50095,20016,90049,000
2024-11-2923,200145,7007,50095,70015,70050,000
2024-11-2222,300143,0007,50095,70014,80047,300
2024-11-1521,600140,5007,50096,00014,10044,500
2024-11-0812,400149,3007,600101,5004,80047,800
2024-11-0112,200151,9007,600102,3004,60049,600
2024-10-2512,200153,4007,600103,4004,60050,000
2024-10-1812,700150,7007,500102,3005,20048,400
2024-10-1114,000149,9007,500102,6006,50047,300
2024-10-0413,900149,3007,500102,7006,40046,600
2024-09-2714,400150,7007,500102,8006,90047,900
2024-09-2012,700154,0007,500102,9005,20051,100
2024-09-1313,100153,4007,500102,9005,60050,500
2024-09-0613,900155,6007,500103,0006,40052,600
2024-08-3013,600169,5007,500111,4006,10058,100
2024-08-2313,500168,9007,500111,4006,00057,500
2024-08-1613,500172,8007,500111,1006,00061,700
2024-08-0914,100175,6007,400114,1006,70061,500
2024-08-0218,400176,5007,500117,80010,90058,700
2024-07-2622,600179,5007,800124,90014,80054,600
2024-07-1922,700180,2008,500124,90014,20055,300
2024-07-1222,700177,7008,500124,40014,20053,300
2024-07-0524,500176,7008,500125,20016,00051,500
2024-06-2824,700177,2009,400123,90015,30053,300
2024-06-2125,000176,9009,300123,30015,70053,600
2024-06-1424,700177,9007,000124,30017,70053,600
2024-06-0724,200181,4006,700124,40017,50057,000
2024-05-3122,600194,1006,700126,40015,90067,700
2024-05-2422,100199,1006,600126,90015,50072,200
2024-05-1722,200195,8006,600120,00015,60075,800
2024-05-1020,800204,7006,500123,90014,30080,800
2024-05-0219,700207,0006,500124,10013,20082,900
2024-04-2620,000200,9006,500122,00013,50078,900
2024-04-1920,200200,9006,500122,60013,70078,300
2024-04-1223,800198,0006,500126,10017,30071,900
2024-04-0525,000190,5006,500120,30018,50070,200
2024-03-2932,600175,9006,500117,40026,10058,500
2024-03-2231,500170,2006,500118,60025,00051,600
2024-03-1523,300178,1006,500121,10016,80057,000
2024-03-0820,300176,2001,500120,10018,80056,100
2024-03-0120,400185,1001,500121,10018,90064,000
2024-02-2223,900195,3001,500125,30022,40070,000
2024-02-1625,800190,4001,500123,50024,30066,900
2024-02-0925,400193,0001,500125,00023,90068,000
2024-02-0227,000195,9001,500124,70025,50071,200
2024-01-2631,400190,8001,500123,60029,90067,200
2024-01-1932,300192,3001,500125,20030,80067,100
2024-01-1233,500195,7001,500125,10032,00070,600

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
2025-05-30 モルガン・スタンレーMUFG証券株式会社58,4470.49%-9002,0742,1382,0742,12812,800
2025-03-26 モルガン・スタンレーMUFG証券株式会社59,3470.50%1,0002,4262,4402,4002,41615,300
2025-03-18 モルガン・スタンレーMUFG証券株式会社58,3470.49%-2002,3142,3452,2922,31913,100
2025-03-13 モルガン・スタンレーMUFG証券株式会社58,5470.50%2002,2892,3322,2652,2759,300
2025-03-12 モルガン・スタンレーMUFG証券株式会社58,3470.49%-1,0002,2532,3002,2502,27014,900
2025-02-26 モルガン・スタンレーMUFG証券株式会社59,3470.50%4,3002,1792,1852,1402,15815,100
2025-02-13 モルガン・スタンレーMUFG証券株式会社55,0470.47%-4,0002,4032,4262,3562,41620,200
2025-02-13 モルガン・スタンレーMUFG証券株式会社55,0470.47%-4,0002,4032,4262,3562,41620,200
2025-02-10 モルガン・スタンレーMUFG証券株式会社59,0470.50%3,9002,4222,4972,4222,48510,100
2025-02-10 モルガン・スタンレーMUFG証券株式会社59,0470.50%2,4222,4972,4222,48510,100
2024-12-18 モルガン・スタンレーMUFG証券株式会社55,1470.47%-5,1002,4572,4782,4522,46410,000
2024-12-02 モルガン・スタンレーMUFG証券株式会社60,2470.51%2,4952,5002,4372,49828,400
2024-06-18 GOLDMAN SACHS INTERNATIONAL56,2940.48%-11,3003,0403,0903,0203,03524,800
2024-06-05 モルガン・スタンレーMUFG証券株式会社58,0470.49%-8,8003,0153,0602,9923,01021,300
2024-06-04 GOLDMAN SACHS INTERNATIONAL67,5940.57%-13,5002,9633,0202,9503,02034,300
2024-05-28 GOLDMAN SACHS INTERNATIONAL81,0940.69%-4,5002,8362,8612,7902,79812,400
2024-05-17 GOLDMAN SACHS INTERNATIONAL85,5940.73%4,9002,8122,8982,7682,85523,700
2024-04-11 GOLDMAN SACHS INTERNATIONAL80,6940.69%-2,0002,9322,9412,8502,87731,400
2024-04-01 モルガン・スタンレーMUFG証券株式会社66,8470.57%-3,4003,2003,3003,1903,20073,300
2024-03-27 モルガン・スタンレーMUFG証券株式会社70,2470.60%2,1003,1453,1453,0403,05030,300
2024-03-15 モルガン・スタンレーMUFG証券株式会社68,1470.58%-11,9002,8402,8552,7912,83418,700
2024-03-15 GOLDMAN SACHS INTERNATIONAL82,6940.70%9,1002,8402,8552,7912,83418,700
2024-03-06 GOLDMAN SACHS INTERNATIONAL73,5940.62%13,1002,7002,8152,6802,74234,700

TDnet更新情報

報告日strtime銘柄タイトル
2025051315:31GMOGSHD 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025051315:31GMOGSHD 2025年12月期 第1四半期決算説明資料
2025032115:31GMOGSHD 支配株主等に関する事項について
2025021715:31GMOGSHD 剰余金の配当に関するお知らせ
2025021715:31GMOGSHD 定款の一部変更に関するお知らせ
2025021315:01GMOGSHD 2024年12月期 通期決算説明資料
2025021215:31GMOGSHD 2024年12月期 決算短信〔日本基準〕(連結)
2025021215:31GMOGSHD 配当予想の上方修正に関するお知らせ
2025021215:31GMOGSHD 目標配当性向の引き上げに関するお知らせ
2025021215:31GMOGSHD 個別業績の前期実績値との差異に関するお知らせ
2025021215:31GMOGSHD 株主優待制度の導入に関するお知らせ
2024112016:01GMOGSHD 自己株式の取得結果および取得終了に関するお知らせ
2024111215:31GMOGSHD 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111215:31GMOGSHD 自己株式取得に係る事項の決定に関するお知らせ
2024111215:31GMOGSHD 2024年12月期 第3四半期決算説明資料
2024080815:31GMOGSHD 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080816:00GMOGSHD 2024年12月期 第2四半期決算説明資料
2024051016:30GMOGSHD 2024年12月期 第1四半期決算説明資料
2024051015:01GMOGSHD 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024032115:31GMOGSHD 支配株主等に関する事項について
2024021916:00GMOGSHD 剰余金の配当に関するお知らせ
2024021916:00GMOGSHD 役員の異動に関するお知らせ
2024021418:30GMOGSHD 2023年12月期 通期決算説明資料
2024021315:31GMOGSHD 2023年12月期 通期決算短信〔日本基準〕(連結)
2024021315:31GMOGSHD 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