4051--GMO-FG-【情報・通信業】【店頭決済】決済端末の販売から店への入金まで一括して展開

売上高:187050-当期純利益:10130-総資産:142060-時価:41197031----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506245,1005,3405,1005,31076,400230105%104%67%200102%102%100%89%5%
202506255,3005,4005,2405,39057,50080102%102%75%▲▲000101%98%98%91%6%
202506265,3905,5505,3905,46059,00070101%101%103%▲▲▲00099%92%93%92%7%
202506275,5505,5705,3905,48052,70020100%99%89%▲▲▲▲00099%92%93%92%8%
202506305,4505,5605,4205,42046,700-6099%99%89%00097%97%93%91%7%
202507015,4305,4705,2205,27062,700-15097%97%134%▼▼00098%100%96%89%4%
202507025,2305,3105,0905,10057,500-17097%98%92%▼▼▼00099%104%98%86%0%
202507035,1005,1205,0405,04032,500-6099%99%57%▼▼▼▼00098%103%97%85%0%
202507045,1105,1404,9804,99542,000-4599%98%129%▼▼▼▼▼000105%105%99%85%0%
202507074,9955,2904,9955,25050,400255105%105%120%10098%97%92%91%5%
202507085,3505,3705,1505,22042,500-3099%98%84%00099%95%0%90%5%
202507095,3205,3205,2205,28036,60060101%99%86%000101%96%0%91%6%
202507105,2205,3605,2205,26038,000-20100%101%104%00099%95%0%96%5%
202507115,2405,3905,1605,17056,900-9098%99%150%▼▼00099%98%0%94%4%
202507145,1105,1505,0205,06038,800-11098%99%68%▼▼▼00099%97%0%92%1%
202507155,0605,1105,0205,03029,900-3099%99%77%▼▼▼▼00099%99%0%92%1%
202507165,0105,0904,9754,98049,800-5099%99%167%▼▼▼▼▼000100%99%0%91%0%
202507174,9805,0904,9805,00035,80020100%100%72%00098%0%0%91%0%
202507185,0005,0504,8954,91060,600-9098%98%169%000100%0%0%90%0%
202507224,9005,0104,8654,90563,400-5100%100%105%▼▼000100%0%0%90%0%
202507234,9204,9954,9104,94050,30035101%100%79%000%%%90%1%

TDnet更新情報

報告日strtime銘柄タイトル
2025060508:30GMO-FG 東京証券取引所プライム市場への上場市場区分変更に関するお知らせ
2025052916:01G-GMO-FG 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
2025051512:00G-GMO-FG 2025年9月期 第2四半期決算説明会
2025051415:31G-GMO-FG 2025年9月期 第2四半期決算短信〔IFRS〕(連結)
2025051415:31G-GMO-FG 2025年9月期中間連結会計期間の連結業績予想と実績値との差異に関するお知らせ
2025021312:00G-GMO-FG 2025年9月期 第1四半期決算説明会
2025021215:31G-GMO-FG 2025年9月期 第1四半期決算短信〔IFRS〕(連結)
2024121615:31G-GMO-FG 支配株主等に関する事項について
2024121616:00G-GMO-FG 2024年9月期 決算短信〔IFRS〕(連結)
2024120915:31G-GMO-FG 事業計画及び成長可能性に関する事項の開示
2024112019:00G-GMO-FG 自己株式の取得結果及び取得終了に関するお知らせ
2024111817:30G-GMO-FG 剰余金の配当に関するお知らせ
2024111817:30G-GMO-FG 自己株式取得に係る事項の決定に関するお知らせ
2024111312:00G-GMO-FG 2024年9月期 決算説明会資料
2024111215:31G-GMO-FG 2024年9月期 決算短信〔日本基準〕(連結)
2024111215:31G-GMO-FG 配当予想の修正(増配)に関するお知らせ
2024111215:31G-GMO-FG 投資単位の引下げに関する考え方及び方針について
2024091717:00G-GMO-FG 国際財務報告基準(IFRS)の任意適用に関するお知らせ
2024080912:00G-GMO-FG 2024年9月期 第3四半期決算説明会資料
2024080815:31G-GMO-FG 2024年9月期 第3四半期決算短信[日本基準](連結)
2024051015:05G-GMO-FG 2024年9月期 第2四半期決算説明会資料
2024051015:01G-GMO-FG 2024年9月期 第2四半期決算短信[日本基準](連結)
2024021412:00G-GMO-FG 2024年9月期 第1四半期決算説明会資料
2024021315:31G-GMO-FG 2024年9月期 第1四半期決算短信[日本基準](連結)

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
2025-06-18 Citigroup Global Markets Limited30,6000.36%-14,8005,2705,3605,2305,25091,800
2025-06-17 Citigroup Global Markets Limited45,4000.54%5,3705,5805,3005,300139,700
2025-06-05 JPM Securities Japan Co Ltd.36,1000.43%-10,0006,0306,0905,9105,92093,700
2025-06-04 JPM Securities Japan Co Ltd.46,1000.55%-10,0005,8905,9605,7705,93077,900
2025-06-03 JPM Securities Japan Co Ltd.56,1000.67%6,0206,0905,8005,81090,900
2025-06-02 JPM Securities Japan Co Ltd.67,5000.80%-12,7005,9606,0605,8305,940169,500
2025-05-30 JPM Securities Japan Co Ltd.80,2000.96%-52,0005,9505,9505,6505,860294,700
2025-05-29 JPM Securities Japan Co Ltd.132,2001.58%5,1105,4205,0905,35083,900
2025-05-28 JPM Securities Japan Co Ltd.142,7001.71%6,0005,2405,2605,1005,11040,200
2025-05-26 JPM Securities Japan Co Ltd.136,7001.63%-12,9004,8255,1204,8255,050122,200
2025-05-23 JPM Securities Japan Co Ltd.149,6001.79%4,6154,6954,5804,61550,400
2025-05-20 JPM Securities Japan Co Ltd.156,8001.88%-2,4004,8354,8354,6954,75562,100
2025-05-16 JPM Securities Japan Co Ltd.159,2001.90%3,2004,9004,9054,6054,655165,100
2025-05-15 JPM Securities Japan Co Ltd.156,0001.87%-4,8005,2705,2804,8704,955122,300
2025-05-09 JPM Securities Japan Co Ltd.160,8001.92%8,3005,2705,3605,2105,33026,500
2025-04-30 JPM Securities Japan Co Ltd.152,5001.82%5,3005,4205,4905,2605,34027,200
2025-04-24 JPM Securities Japan Co Ltd.147,2001.76%11,9004,9404,9704,8904,89037,300
2025-04-22 JPM Securities Japan Co Ltd.135,3001.62%9,6005,0005,0804,9004,96535,400
2025-04-15 JPM Securities Japan Co Ltd.125,7001.50%6,4004,9505,0404,9004,93514,300
2025-04-11 JPM Securities Japan Co Ltd.119,3001.43%9,9004,8304,9504,7404,91027,100
2025-04-08 JPM Securities Japan Co Ltd.109,4001.31%4,5004,6704,9204,6704,80537,700
2025-04-07 JPM Securities Japan Co Ltd.104,9001.25%12,6004,4704,6654,2754,46096,600
2025-04-04 JPM Securities Japan Co Ltd.92,3001.10%6,2005,0005,1004,8454,89074,300
2025-04-03 JPM Securities Japan Co Ltd.86,1001.03%5,0305,1704,9805,100113,600
2025-04-02 JPM Securities Japan Co Ltd.59,3000.71%14,6005,0405,3705,0405,33054,100
2025-04-01 JPM Securities Japan Co Ltd.44,7000.53%5,3605,4005,0105,03059,000
2025-03-07 モルガン・スタンレーMUFG証券株式会社34,4340.41%-66,6005,2005,2205,1005,10025,300
2025-03-06 モルガン・スタンレーMUFG証券株式会社101,0341.21%31,0005,3005,3505,2205,26025,400
2025-03-04 モルガン・スタンレーMUFG証券株式会社70,0340.83%10,8005,3405,3405,1305,17063,100
2025-03-03 モルガン・スタンレーMUFG証券株式会社59,2340.71%1,2005,5005,5405,3105,39048,400
2025-02-28 モルガン・スタンレーMUFG証券株式会社58,0340.69%5,7105,7105,3705,42073,600
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.2,4000.02%-42,4007,0407,2606,8807,130184,300
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.44,8000.53%6,9207,4406,9207,00066,300
2024-09-19 JPM Securities Japan Co Ltd.00.00%-47,8397,3507,6407,2607,56046,200
2024-09-17 JPM Securities Japan Co Ltd.47,8390.57%-3,6007,3407,4307,2107,38033,000
2024-09-13 JPM Securities Japan Co Ltd.51,4390.61%7,1007,7007,7007,3507,35024,600
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.27,8000.33%-14,4937,3007,5407,2707,45047,800
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.42,2930.50%7,1607,4407,1207,36037,900
2024-09-06 JPM Securities Japan Co Ltd.44,3390.53%7,5907,7207,4007,46050,800
2024-08-15 UBS AG37,7000.45%-4,6006,1006,1105,9305,97049,600
2024-08-14 UBS AG42,3000.50%-9,9006,3606,4006,0406,06068,500
2024-08-08 Citigroup Global Markets Limited38,8000.46%-7,2006,3506,7506,3506,590140,000
2024-08-08 Integrated Core Strategies (Asia) Pte. Ltd.23,1540.27%-21,9466,3506,7506,3506,590140,000
2024-08-08 UBS AG52,2000.62%9,9006,3506,7506,3506,590140,000
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.45,1000.54%-12,7006,0106,4705,9806,28076,900
2024-08-07 UBS AG42,3000.50%1,1006,0106,4705,9806,28076,900
2024-08-06 UBS AG41,2000.49%-8005,7806,1705,7806,09067,600
2024-08-05 野村證券株式会社41,3280.49%-2,6005,6305,9005,3305,48087,800
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.57,8000.69%-8,1005,6305,9005,3305,48087,800
2024-08-05 UBS AG42,0000.50%5,6305,9005,3305,48087,800
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.65,9000.79%-15,1006,3206,3206,0906,11092,500
2024-07-31 野村證券株式会社43,9280.52%6,8906,9806,4806,65092,100
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.81,0000.97%9,0006,8906,9806,4806,65092,100
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.72,0000.86%-6,3007,1307,2106,9307,08034,900
2024-07-25 Citigroup Global Markets Limited46,0000.55%-7,1006,8106,9506,6906,72059,600
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.78,3000.93%7,8006,8106,9506,6906,72059,600
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.70,5000.84%8,1007,0707,2607,0007,02028,000
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.62,4000.74%-10,2007,5707,7907,5507,55064,600
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.72,6000.87%-4,2007,6307,8707,5507,65078,200
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.76,8000.92%-9,2007,4107,6207,3207,62073,600
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.86,0001.03%2,9007,0107,4107,0107,29071,600
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.83,1000.99%6,4007,3906,3907,140220,100
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.101,0101.21%6,0506,6806,8506,5906,66042,000
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.94,9601.13%9,3766,4606,7406,4606,70055,900
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.85,5841.02%18,7196,6406,7006,2806,28073,000
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.66,8650.80%9,0656,6106,7206,5306,64032,500
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.57,8000.69%-5,0006,8006,8006,6606,71028,600
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.62,8000.75%-6,0006,8307,0506,7106,77058,000
2024-06-04 Integrated Core Strategies (Asia) Pte. Ltd.68,8000.82%-13,6006,5107,0006,5106,87096,000
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.82,4000.98%-10,4006,3306,6506,3206,60065,600
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.92,8001.11%-7,8005,9506,2705,9306,24070,500
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.100,6001.20%8,7006,5006,5706,4006,47087,900
2024-05-22 Citigroup Global Markets Limited53,1000.63%6,8806,8806,5306,570153,100
2024-05-20 MERRILL LYNCH INTERNATIONAL40,6820.48%-7,8007,7307,7307,2407,260139,700
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.91,9001.10%8,1007,8707,8707,6507,66058,100
2024-05-17 MERRILL LYNCH INTERNATIONAL48,4820.58%-5,2007,8707,8707,6507,66058,100
2024-05-16 MERRILL LYNCH INTERNATIONAL53,6820.64%-3,4007,8608,0607,8407,90046,100
2024-05-14 MERRILL LYNCH INTERNATIONAL57,0820.68%-4,3007,8108,0307,7307,83058,100
2024-05-13 MERRILL LYNCH INTERNATIONAL61,3820.73%-12,2008,0508,3807,8907,960114,200
2024-05-10 MERRILL LYNCH INTERNATIONAL73,5820.88%5,6007,9408,0907,6807,79057,400
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.83,8001.00%17,0007,8507,9507,6207,91062,800
2024-05-09 MERRILL LYNCH INTERNATIONAL67,9820.81%3,8007,8507,9507,6207,91062,800
2024-05-08 Integrated Core Strategies (Asia) Pte. Ltd.66,8000.80%3007,6608,0707,5507,86078,800
2024-05-08 MERRILL LYNCH INTERNATIONAL64,1820.76%-2,6007,6608,0707,5507,86078,800
2024-05-07 Integrated Core Strategies (Asia) Pte. Ltd.66,5000.79%-9,7007,3707,8707,3707,87074,400
2024-05-07 MERRILL LYNCH INTERNATIONAL66,7820.80%3,9007,3707,8707,3707,87074,400
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.76,2000.91%7,4007,3707,6907,2807,28095,100
2024-05-02 MERRILL LYNCH INTERNATIONAL62,8820.75%2,6007,3707,6907,2807,28095,100
2024-05-01 Integrated Core Strategies (Asia) Pte. Ltd.68,8000.82%7,8007,0007,3506,9607,22059,300
2024-05-01 MERRILL LYNCH INTERNATIONAL60,2820.72%10,2007,0007,3506,9607,22059,300
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.61,0000.73%13,4607,1307,1306,9907,09055,400
2024-04-30 MERRILL LYNCH INTERNATIONAL50,0820.60%-8,1007,1307,1306,9907,09055,400
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.47,5400.57%6,1957,2307,2306,9707,13063,700
2024-04-26 MERRILL LYNCH INTERNATIONAL58,1820.69%-4,1007,2307,2306,9707,13063,700
2024-04-25 MERRILL LYNCH INTERNATIONAL62,2820.74%-1,6007,2007,2206,9607,10074,500
2024-04-24 MERRILL LYNCH INTERNATIONAL63,8820.76%9,3007,3407,4807,2107,25060,100
2024-04-23 MERRILL LYNCH INTERNATIONAL54,5820.65%4,2007,5007,5007,2707,27029,600
2024-04-22 MERRILL LYNCH INTERNATIONAL50,3820.60%-15,0007,1707,4107,0207,38086,900
2024-04-19 MERRILL LYNCH INTERNATIONAL65,3820.78%-10,9007,8507,8607,3007,320107,600
2024-04-18 MERRILL LYNCH INTERNATIONAL76,2820.91%2,4007,8508,1107,6207,99064,700
2024-04-17 MERRILL LYNCH INTERNATIONAL73,8820.88%4,4008,2108,2507,7407,940124,600
2024-04-16 MERRILL LYNCH INTERNATIONAL69,4820.83%-7,1008,1608,6308,1508,47084,600
2024-04-15 MERRILL LYNCH INTERNATIONAL76,5820.91%2,1008,4208,4808,1508,18055,700
2024-04-12 MERRILL LYNCH INTERNATIONAL74,4820.89%7,0008,8108,9608,5508,55071,700
2024-04-11 MERRILL LYNCH INTERNATIONAL67,4820.80%2,5008,8509,1308,7508,75079,000
2024-04-10 MERRILL LYNCH INTERNATIONAL64,9820.77%2,1009,2109,3908,8308,87063,600
2024-04-08 MERRILL LYNCH INTERNATIONAL62,8820.75%-5,4009,1309,3209,0609,19059,300
2024-04-05 MERRILL LYNCH INTERNATIONAL68,2820.81%5,8008,6909,0008,5508,98062,800
2024-04-04 MERRILL LYNCH INTERNATIONAL62,4820.74%9009,1009,2008,8208,84060,000
2024-04-03 MERRILL LYNCH INTERNATIONAL61,5820.73%3,6009,1209,4308,9209,06086,600
2024-04-02 MERRILL LYNCH INTERNATIONAL57,9820.69%8,4009,0309,2108,9309,12067,200
2024-04-01 MERRILL LYNCH INTERNATIONAL49,5820.59%1,3009,0809,3308,9909,18035,800
2024-03-29 MERRILL LYNCH INTERNATIONAL48,2820.57%-1,0009,0309,2508,9009,08056,000
2024-03-28 MERRILL LYNCH INTERNATIONAL49,2820.59%4,1008,8109,0208,6708,89057,900
2024-03-27 MERRILL LYNCH INTERNATIONAL45,1820.54%2,0509,0809,0808,7008,70036,800
2024-03-26 MERRILL LYNCH INTERNATIONAL43,1320.51%8,6909,0308,6008,97051,100
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.41,3450.49%-7,9518,9809,0008,7908,85046,100
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.49,2960.59%-7468,8409,1808,7609,15036,200
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.50,0420.60%6,4428,7508,9008,6808,87050,500
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.43,6000.52%11,6799,2509,5409,1509,190110,500

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VFCD3502025-03-21 09:42GMOフィナンシャルゲート株式会社ベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)
S100V4013502025-01-20 11:00GMOフィナンシャルゲート株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100UE873502024-09-20 11:45GMOフィナンシャルゲート株式会社ベイリー・ギフォード・アンド・カンパニー大量保有報告書(特例対象株券等)