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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240717 | 470 | 488 | 467 | 487 | 79,900 | 16 | 103% | 104% | 98% | ▲ | 100% | 98% | 95% | 100% | 111% |
20240718 | 482 | 487 | 472 | 480 | 23,200 | -7 | 99% | 100% | 29% | ▼ | 97% | 95% | 86% | 99% | 109% |
20240719 | 482 | 482 | 462 | 468 | 23,000 | -12 | 98% | 97% | 99% | ▼▼ | 103% | 100% | 89% | 96% | 106% |
20240722 | 466 | 480 | 460 | 480 | 22,900 | 12 | 103% | 103% | 100% | ▲ | 99% | 104% | 87% | 99% | 109% |
20240723 | 476 | 480 | 472 | 473 | 9,200 | -7 | 99% | 99% | 40% | ▼ | 97% | 104% | 88% | 97% | 107% |
20240724 | 474 | 479 | 458 | 458 | 24,200 | -15 | 97% | 97% | 263% | ▼▼ | 100% | 104% | 91% | 94% | 104% |
20240725 | 457 | 465 | 451 | 456 | 19,500 | -2 | 100% | 100% | 81% | ▼▼▼ | 102% | 104% | 91% | 94% | 103% |
20240726 | 456 | 469 | 455 | 466 | 7,500 | 10 | 102% | 102% | 38% | ▲ | 104% | 96% | 89% | 96% | 105% |
20240729 | 475 | 501 | 467 | 494 | 71,000 | 28 | 106% | 104% | 947% | ▲▲ | 98% | 83% | 89% | 100% | 112% |
20240730 | 486 | 493 | 476 | 477 | 12,200 | -17 | 97% | 98% | 17% | ▼ | 100% | 75% | 92% | 97% | 106% |
20240731 | 474 | 474 | 466 | 474 | 6,800 | -3 | 99% | 100% | 56% | ▼▼ | 97% | 81% | 93% | 96% | 105% |
20240801 | 470 | 470 | 454 | 456 | 29,000 | -18 | 96% | 97% | 426% | ▼▼▼ | 91% | 85% | 99% | 92% | 101% |
20240802 | 445 | 445 | 405 | 405 | 62,900 | -51 | 89% | 91% | 217% | ▼▼▼▼ | 90% | 103% | 118% | 82% | 100% |
20240805 | 378 | 389 | 327 | 339 | 142,700 | -66 | 84% | 90% | 227% | ▼▼▼▼▼ | 96% | 109% | 121% | 69% | 100% |
20240806 | 370 | 385 | 350 | 355 | 44,200 | 16 | 105% | 96% | 31% | ▲ | 109% | 119% | 128% | 72% | 105% |
20240807 | 350 | 387 | 345 | 380 | 37,000 | 25 | 107% | 109% | 84% | ▲▲ | 101% | 110% | 119% | 77% | 112% |
20240808 | 376 | 394 | 365 | 378 | 20,200 | -2 | 99% | 101% | 55% | ▼ | 101% | 108% | 116% | 77% | 112% |
20240809 | 386 | 400 | 380 | 390 | 28,500 | 12 | 103% | 101% | 141% | ▲ | 104% | 107% | 115% | 79% | 115% |
20240813 | 388 | 403 | 388 | 403 | 15,500 | 13 | 103% | 104% | 54% | ▲▲ | 103% | 101% | 113% | 82% | 119% |
20240814 | 403 | 415 | 395 | 415 | 9,400 | 12 | 103% | 103% | 61% | ▲▲▲ | 97% | 97% | 107% | 84% | 122% |
20240815 | 427 | 427 | 410 | 414 | 8,700 | -1 | 100% | 97% | 93% | ▼ | 99% | 99% | 109% | 84% | 122% |
20240816 | 419 | 429 | 412 | 415 | 11,900 | 1 | 100% | 99% | 137% | ▲ | 96% | 99% | 111% | 84% | 122% |
20240819 | 412 | 419 | 394 | 397 | 16,300 | -18 | 96% | 96% | 137% | ▼ | 102% | 106% | 114% | 80% | 117% |
20240820 | 400 | 421 | 400 | 407 | 14,800 | 10 | 103% | 102% | 91% | ▲ | 100% | 105% | 113% | 82% | 120% |
20240821 | 415 | 415 | 406 | 413 | 4,600 | 6 | 101% | 100% | 31% | ▲▲ | 100% | 106% | 115% | 84% | 122% |
20240822 | 410 | 415 | 402 | 409 | 3,800 | -4 | 99% | 100% | 83% | ▼ | 99% | 107% | 115% | 83% | 121% |
20240823 | 410 | 415 | 405 | 405 | 6,100 | -4 | 99% | 99% | 161% | ▼▼ | 105% | 110% | 117% | 82% | 119% |
20240826 | 403 | 423 | 390 | 423 | 25,400 | 18 | 104% | 105% | 416% | ▲ | 102% | 105% | 111% | 86% | 125% |
20240827 | 425 | 434 | 425 | 434 | 10,300 | 11 | 103% | 102% | 41% | ▲▲ | 102% | 106% | 112% | 91% | 128% |
20240828 | 423 | 436 | 423 | 433 | 16,200 | -1 | 100% | 102% | 157% | ▼ | 102% | 103% | 110% | 91% | 128% |
20240829 | 430 | 442 | 430 | 439 | 8,400 | 6 | 101% | 102% | 52% | ▲ | 100% | 101% | 107% | 96% | 129% |
20240830 | 441 | 442 | 432 | 442 | 5,300 | 3 | 101% | 100% | 63% | ▲▲ | 101% | 100% | 107% | 100% | 130% |
20240902 | 442 | 452 | 442 | 447 | 17,200 | 5 | 101% | 101% | 325% | ▲▲▲ | 100% | 100% | 106% | 100% | 132% |
20240903 | 447 | 452 | 442 | 445 | 10,500 | -2 | 100% | 100% | 61% | ▼ | 101% | 104% | 108% | 100% | 125% |
20240904 | 438 | 446 | 430 | 444 | 14,500 | -1 | 100% | 101% | 138% | ▼▼ | 100% | 104% | 105% | 99% | 117% |
20240905 | 439 | 447 | 436 | 441 | 3,700 | -3 | 99% | 100% | 26% | ▼▼▼ | 101% | 104% | 106% | 99% | 117% |
20240906 | 435 | 443 | 433 | 441 | 6,700 | 0 | 100% | 101% | 181% | -- | 103% | 105% | 107% | 99% | 113% |
20240909 | 433 | 448 | 433 | 448 | 27,000 | 7 | 102% | 103% | 403% | ▲ | 102% | 102% | 104% | 100% | 113% |
20240910 | 446 | 458 | 445 | 455 | 19,000 | 7 | 102% | 102% | 70% | ▲▲ | 97% | 105% | 103% | 100% | 115% |
20240911 | 449 | 454 | 435 | 437 | 10,900 | -18 | 96% | 97% | 57% | ▼ | 104% | 108% | 106% | 96% | 110% |
20240912 | 436 | 455 | 436 | 453 | 4,600 | 16 | 104% | 104% | 42% | ▲ | 102% | 106% | 104% | 100% | 114% |
20240913 | 447 | 459 | 447 | 456 | 6,500 | 3 | 101% | 102% | 141% | ▲▲ | 96% | 96% | 97% | 100% | 115% |
20240917 | 477 | 478 | 456 | 456 | 9,800 | 0 | 100% | 96% | 151% | -- | 102% | 98% | 100% | 100% | 113% |
20240918 | 461 | 474 | 456 | 470 | 9,600 | 14 | 103% | 102% | 98% | ▲ | 101% | 97% | 99% | 100% | 116% |
20240919 | 467 | 472 | 462 | 472 | 8,600 | 2 | 100% | 101% | 90% | ▲▲ | 98% | 97% | 98% | 100% | 117% |
20240920 | 470 | 470 | 457 | 460 | 8,100 | -12 | 97% | 98% | 94% | ▼ | 98% | 99% | 99% | 97% | 114% |
20240924 | 460 | 463 | 448 | 449 | 5,000 | -11 | 98% | 98% | 62% | ▼▼ | 100% | 103% | 100% | 95% | 106% |
20240925 | 450 | 464 | 450 | 450 | 5,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 102% | 100% | 95% | 104% |
20240926 | 452 | 455 | 446 | 454 | 7,400 | 4 | 101% | 100% | 148% | ▲▲ | 100% | 101% | 100% | 96% | 105% |
20240927 | 452 | 454 | 450 | 454 | 4,800 | 0 | 100% | 100% | 65% | -- | 99% | 101% | 0% | 96% | 104% |
20240930 | 446 | 451 | 432 | 443 | 9,600 | -11 | 98% | 99% | 200% | ▼ | 105% | 104% | 0% | 94% | 101% |
20241001 | 443 | 463 | 443 | 463 | 6,200 | 20 | 105% | 105% | 65% | ▲ | 100% | 100% | 0% | 98% | 106% |
20241002 | 460 | 469 | 458 | 458 | 6,000 | -5 | 99% | 100% | 97% | ▼ | 98% | 99% | 0% | 97% | 105% |
20241003 | 459 | 463 | 450 | 450 | 4,200 | -8 | 98% | 98% | 70% | ▼▼ | 100% | 100% | 0% | 95% | 103% |
20241004 | 450 | 459 | 450 | 450 | 3,500 | 0 | 100% | 100% | 83% | -- | 102% | 100% | 0% | 95% | 103% |
20241007 | 450 | 461 | 446 | 461 | 9,300 | 11 | 102% | 102% | 266% | ▲ | 99% | 98% | 0% | 98% | 105% |
20241008 | 460 | 464 | 454 | 456 | 4,700 | -5 | 99% | 99% | 51% | ▼ | 99% | 0% | 0% | 97% | 104% |
20241009 | 455 | 455 | 449 | 449 | 2,400 | -7 | 98% | 99% | 51% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
20241010 | 450 | 451 | 446 | 449 | 5,200 | 0 | 100% | 100% | 217% | -- | 100% | 0% | 0% | 95% | 103% |
20241011 | 449 | 451 | 445 | 450 | 2,500 | 1 | 100% | 100% | 48% | ▲ | % | % | % | 95% | 102% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 5,400 | 183,300 | 0 | 118,200 | 5,400 | 65,100 |
2024-09-27 | 5,200 | 189,500 | 0 | 122,500 | 5,200 | 67,000 |
2024-09-20 | 5,200 | 194,800 | 0 | 122,000 | 5,200 | 72,800 |
2024-09-13 | 5,100 | 192,800 | 0 | 121,400 | 5,100 | 71,400 |
2024-09-06 | 5,600 | 219,600 | 0 | 121,200 | 5,600 | 98,400 |
2024-08-30 | 5,100 | 226,600 | 0 | 126,200 | 5,100 | 100,400 |
2024-08-23 | 4,800 | 229,600 | 0 | 121,900 | 4,800 | 107,700 |
2024-08-16 | 5,000 | 242,800 | 0 | 122,600 | 5,000 | 120,200 |
2024-08-09 | 2,900 | 294,300 | 0 | 123,100 | 2,900 | 171,200 |
2024-08-02 | 2,700 | 292,100 | 0 | 130,000 | 2,700 | 162,100 |
2024-07-26 | 5,300 | 295,300 | 0 | 134,400 | 5,300 | 160,900 |
2024-07-19 | 5,400 | 301,300 | 0 | 132,800 | 5,400 | 168,500 |
2024-07-12 | 8,100 | 293,500 | 0 | 111,100 | 8,100 | 182,400 |
2024-07-05 | 2,400 | 300,100 | 0 | 109,600 | 2,400 | 190,500 |
2024-06-28 | 2,100 | 312,700 | 0 | 110,000 | 2,100 | 202,700 |
2024-06-21 | 2,000 | 309,000 | 0 | 110,400 | 2,000 | 198,600 |
2024-06-14 | 2,300 | 316,000 | 0 | 115,100 | 2,300 | 200,900 |
2024-06-07 | 3,500 | 341,300 | 0 | 116,800 | 3,500 | 224,500 |
2024-05-31 | 9,200 | 343,500 | 0 | 113,600 | 9,200 | 229,900 |
2024-05-24 | 11,600 | 348,900 | 0 | 93,600 | 11,600 | 255,300 |
2024-05-17 | 14,900 | 368,500 | 0 | 113,200 | 14,900 | 255,300 |
2024-05-10 | 28,200 | 376,000 | 0 | 116,600 | 28,200 | 259,400 |
2024-05-02 | 56,600 | 389,100 | 0 | 110,300 | 56,600 | 278,800 |
2024-04-26 | 81,900 | 418,600 | 0 | 121,300 | 81,900 | 297,300 |
2024-04-19 | 275,500 | 457,800 | 0 | 114,600 | 275,500 | 343,200 |
2024-04-12 | 123,900 | 256,500 | 1,500 | 98,000 | 122,400 | 158,500 |
2024-04-05 | 4,800 | 218,000 | 0 | 93,600 | 4,800 | 124,400 |
2024-03-29 | 3,700 | 239,600 | 0 | 92,500 | 3,700 | 147,100 |
2024-03-22 | 3,700 | 247,800 | 0 | 96,300 | 3,700 | 151,500 |
2024-03-15 | 3,600 | 233,700 | 0 | 89,800 | 3,600 | 143,900 |
2024-03-08 | 2,200 | 237,600 | 0 | 80,100 | 2,200 | 157,500 |
2024-03-01 | 2,100 | 253,300 | 0 | 80,400 | 2,100 | 172,900 |
2024-02-22 | 0 | 270,100 | 0 | 76,600 | 0 | 193,500 |
2024-02-16 | 200 | 261,900 | 0 | 80,100 | 200 | 181,800 |
2024-02-09 | 2,000 | 252,800 | 0 | 76,300 | 2,000 | 176,500 |
2024-02-02 | 6,500 | 221,900 | 0 | 70,800 | 6,500 | 151,100 |
2024-01-26 | 7,900 | 219,300 | 0 | 70,500 | 7,900 | 148,800 |
2024-01-19 | 8,400 | 220,500 | 200 | 72,400 | 8,200 | 148,100 |
2024-01-12 | 10,100 | 227,700 | 0 | 76,900 | 10,100 | 150,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-20 | Barclays Capital Securities Ltd | 25,200 | 0.47% | ▼ | -6,100 | 470 | 470 | 457 | 460 | 8,100 |
2024-08-07 | BNP Paribas Financial Markets SNC | 26,200 | 0.49% | ▼ | 350 | 387 | 345 | 380 | 37,000 | |
2024-07-29 | Barclays Capital Securities Ltd | 31,300 | 0.59% | ▼ | -4,500 | 475 | 501 | 467 | 494 | 71,000 |
2024-06-25 | XTX Markets Pte Ltd | 25,800 | 0.48% | ▼ | -4,300 | 450 | 457 | 448 | 456 | 10,000 |
2024-05-31 | XTX Markets Pte Ltd | 30,100 | 0.57% | ▼ | -5,900 | 422 | 447 | 418 | 447 | 59,000 |
2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 22,800 | 0.43% | ▼ | -4,000 | 422 | 447 | 418 | 447 | 59,000 |
2024-05-30 | XTX Markets Pte Ltd | 36,000 | 0.68% | ▼ | -1,200 | 413 | 424 | 413 | 420 | 19,600 |
2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 26,800 | 0.50% | ▲ | 3,100 | 436 | 437 | 417 | 419 | 36,900 |
2024-05-29 | Barclays Capital Securities Ltd | 35,800 | 0.67% | ▲ | 436 | 437 | 417 | 419 | 36,900 | |
2024-05-29 | XTX Markets Pte Ltd | 37,200 | 0.70% | ▲ | 3,300 | 436 | 437 | 417 | 419 | 36,900 |
2024-05-24 | XTX Markets Pte Ltd | 33,900 | 0.64% | ▼ | -3,500 | 418 | 438 | 416 | 424 | 44,500 |
2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 23,700 | 0.44% | ▼ | -3,200 | 418 | 438 | 416 | 424 | 44,500 |
2024-05-23 | XTX Markets Pte Ltd | 37,400 | 0.70% | ▲ | 900 | 436 | 436 | 423 | 424 | 42,300 |
2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 26,900 | 0.50% | ▲ | 1,900 | 436 | 436 | 423 | 424 | 42,300 |
2024-05-20 | UBS AG | 25,700 | 0.48% | ▼ | -5,300 | 453 | 461 | 452 | 456 | 32,800 |
2024-05-17 | XTX Markets Pte Ltd | 36,500 | 0.69% | ▼ | -1,600 | 439 | 451 | 436 | 445 | 23,800 |
2024-05-15 | XTX Markets Pte Ltd | 38,100 | 0.72% | ▲ | 4,700 | 449 | 455 | 437 | 442 | 28,600 |
2024-05-14 | XTX Markets Pte Ltd | 33,400 | 0.63% | ▼ | -3,700 | 444 | 452 | 438 | 449 | 33,200 |
2024-05-13 | UBS AG | 31,000 | 0.58% | ▼ | -4,700 | 447 | 448 | 442 | 447 | 17,400 |
2024-05-13 | XTX Markets Pte Ltd | 37,100 | 0.70% | ▲ | 500 | 447 | 448 | 442 | 447 | 17,400 |
2024-05-10 | XTX Markets Pte Ltd | 36,600 | 0.69% | ▼ | -1,100 | 435 | 456 | 431 | 446 | 68,300 |
2024-05-09 | UBS AG | 35,700 | 0.67% | ▼ | -1,600 | 450 | 450 | 430 | 431 | 70,100 |
2024-05-09 | XTX Markets Pte Ltd | 37,700 | 0.71% | ▲ | 3,800 | 450 | 450 | 430 | 431 | 70,100 |
2024-05-08 | UBS AG | 37,300 | 0.70% | ▲ | 600 | 450 | 457 | 448 | 448 | 48,200 |
2024-05-07 | UBS AG | 36,700 | 0.69% | ▼ | -4,700 | 468 | 468 | 450 | 450 | 79,300 |
2024-05-01 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 27,200 | 0.51% | ▼ | 476 | 487 | 472 | 478 | 71,500 | |
2024-05-01 | XTX Markets Pte Ltd | 33,900 | 0.64% | ▲ | 4,900 | 476 | 487 | 472 | 478 | 71,500 |
2024-04-30 | UBS AG | 41,400 | 0.78% | ▼ | -1,400 | 497 | 498 | 478 | 484 | 75,200 |
2024-04-26 | UBS AG | 42,800 | 0.81% | ▼ | -8,700 | 481 | 496 | 479 | 483 | 114,100 |
2024-04-25 | UBS AG | 51,500 | 0.97% | ▼ | -7,500 | 511 | 511 | 485 | 489 | 130,600 |
2024-04-24 | UBS AG | 59,000 | 1.11% | ▲ | 3,200 | 516 | 524 | 500 | 504 | 234,800 |
2024-04-24 | XTX Markets Pte Ltd | 29,000 | 0.54% | ▲ | 516 | 524 | 500 | 504 | 234,800 | |
2024-04-23 | UBS AG | 55,800 | 1.05% | ▲ | 6,100 | 550 | 564 | 488 | 511 | 989,100 |
2024-04-22 | UBS AG | 49,700 | 0.94% | ▼ | -10,200 | 550 | 573 | 510 | 516 | 586,500 |
2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 25,000 | 0.47% | ▼ | -1,800 | 550 | 573 | 510 | 516 | 586,500 |
2024-04-19 | 個人 | 26,000 | 0.49% | ▼ | -10,000 | 600 | 607 | 553 | 553 | 1,981,000 |
2024-04-19 | UBS AG | 59,900 | 1.13% | ▲ | 3,200 | 600 | 607 | 553 | 553 | 1,981,000 |
2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 26,800 | 0.50% | ▲ | 1,400 | 560 | 653 | 557 | 653 | 5,353,000 |
2024-04-18 | 個人 | 36,000 | 0.68% | ▲ | 36,000 | 560 | 653 | 557 | 653 | 5,353,000 |
2024-04-16 | UBS AG | 56,700 | 1.07% | ▲ | 8,900 | 498 | 505 | 463 | 473 | 958,500 |
2024-04-15 | UBS AG | 47,800 | 0.90% | ▲ | 18,700 | 473 | 555 | 467 | 528 | 4,452,800 |
2024-04-12 | UBS AG | 29,100 | 0.55% | ▲ | 4,500 | 405 | 481 | 405 | 481 | 853,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240913 | 15:30 | G-エコモット | 資本準備金の額の減少及びその他資本剰余金への振替並びに自己株式取得に係る事項の決定に関するお知らせ |
20240902 | 15:30 | G-エコモット | 株式取得(持分法適用関連会社化)完了に関するお知らせ |
20240712 | 15:30 | G-エコモット | 2024年8月期 第3四半期決算短信〔日本基準〕(連結) |
20240712 | 15:30 | G-エコモット | 2024年8月期 第3四半期 決算説明資料 |
20240620 | 17:30 | G-エコモット | 資本業務提携基本合意書締結に関する決議のお知らせ |
20240412 | 15:30 | G-エコモット | 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
20240412 | 15:30 | G-エコモット | 2024年8月期 第2四半期 決算説明資料 |
20240412 | 15:30 | G-エコモット | 2024年8月期第2四半期累計期間(連結・個別)業績予想と実績の差異に関するお知らせ |
20240118 | 15:30 | G-エコモット | 短期借入に関するお知らせ |
20240112 | 15:30 | G-エコモット | 2024年8月期 第1四半期決算短信〔日本基準〕(連結) |
20240112 | 15:30 | G-エコモット | 2024年8月期 第1四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3987 | 1 | エコモット - IoT・AIソリューションカンパニー | 2024-10-15 05:25:07 |
3987 | 2 | 2024年8月期 第3四半期決算について | お知らせ | エコモット - IoT・AIソリューションカンパニー | 2024-07-12 18:28:23 |
3987 | 2 | 株主総会 | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-18 12:12:19 |
3987 | 2 | アナリストレポート | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-18 12:12:18 |
3987 | 2 | 決算説明資料 | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-18 12:12:16 |
3987 | 2 | 有価証券報告書 | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-18 12:12:15 |
3987 | 2 | コーポレート・ガバナンス | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-18 12:12:14 |
3987 | 2 | ご意見・ご要望 | エコモット - IoT・AIソリューションカンパニー | 2024-06-18 06:44:49 |
3987 | 2 | 免責事項 | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-14 12:05:26 |
3987 | 2 | よくある質問 | IR情報 | エコモット - IoT・AIソリューションカンパニー | 2024-06-14 12:05:25 |