| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 818 | 818 | 797 | 797 | 6,700 | -13 | 98% | 97% | 131% | ▼ | 100% | 100% | 108% | 98% | 109% |
| 20250311 | 791 | 797 | 770 | 794 | 8,500 | -3 | 100% | 100% | 127% | ▼▼ | 99% | 103% | 109% | 98% | 109% |
| 20250312 | 779 | 794 | 770 | 770 | 2,400 | -24 | 97% | 99% | 28% | ▼▼▼ | 99% | 103% | 109% | 95% | 105% |
| 20250313 | 779 | 788 | 768 | 768 | 1,200 | -2 | 100% | 99% | 50% | ▼▼▼▼ | 102% | 106% | 112% | 95% | 105% |
| 20250314 | 764 | 781 | 764 | 781 | 500 | 13 | 102% | 102% | 42% | ▲ | 101% | 108% | 109% | 96% | 107% |
| 20250317 | 781 | 798 | 777 | 792 | 1,600 | 11 | 101% | 101% | 320% | ▲▲ | 100% | 106% | 107% | 98% | 108% |
| 20250318 | 799 | 799 | 799 | 799 | 100 | 7 | 101% | 100% | 6% | ▲▲▲ | 99% | 105% | 107% | 99% | 109% |
| 20250319 | 800 | 810 | 795 | 795 | 2,100 | -4 | 99% | 99% | 2100% | ▼ | 100% | 104% | 105% | 98% | 108% |
| 20250321 | 809 | 809 | 801 | 808 | 1,000 | 13 | 102% | 100% | 48% | ▲ | 105% | 104% | 105% | 100% | 106% |
| 20250324 | 808 | 847 | 808 | 847 | 7,800 | 39 | 105% | 105% | 780% | ▲▲ | 99% | 99% | 103% | 100% | 111% |
| 20250325 | 849 | 858 | 795 | 840 | 24,800 | -7 | 99% | 99% | 318% | ▼ | 99% | 100% | 104% | 99% | 110% |
| 20250326 | 840 | 840 | 810 | 835 | 2,700 | -5 | 99% | 99% | 11% | ▼▼ | 101% | 100% | 105% | 99% | 110% |
| 20250327 | 830 | 839 | 830 | 839 | 600 | 4 | 100% | 101% | 22% | ▲ | 98% | 100% | 105% | 99% | 110% |
| 20250328 | 832 | 832 | 811 | 817 | 3,300 | -22 | 97% | 98% | 550% | ▼ | 103% | 104% | 107% | 96% | 106% |
| 20250331 | 817 | 844 | 811 | 844 | 4,100 | 27 | 103% | 103% | 124% | ▲ | 99% | 103% | 105% | 100% | 110% |
| 20250401 | 832 | 840 | 819 | 820 | 2,000 | -24 | 97% | 99% | 49% | ▼ | 102% | 101% | 106% | 97% | 107% |
| 20250402 | 819 | 843 | 810 | 834 | 4,700 | 14 | 102% | 102% | 235% | ▲ | 101% | 103% | 108% | 98% | 109% |
| 20250403 | 804 | 833 | 780 | 813 | 6,400 | -21 | 97% | 101% | 136% | ▼ | 106% | 105% | 109% | 96% | 106% |
| 20250404 | 802 | 853 | 765 | 853 | 13,700 | 40 | 105% | 106% | 214% | ▲ | 104% | 108% | 112% | 100% | 111% |
| 20250408 | 780 | 829 | 780 | 809 | 4,100 | -44 | 95% | 104% | 30% | ▼ | 104% | 107% | 100% | 95% | 105% |
| 20250409 | 794 | 824 | 794 | 824 | 1,600 | 15 | 102% | 104% | 39% | ▲ | 100% | 102% | 96% | 97% | 107% |
| 20250410 | 829 | 848 | 815 | 827 | 3,100 | 3 | 100% | 100% | 194% | ▲▲ | 100% | 98% | 95% | 97% | 108% |
| 20250411 | 841 | 848 | 803 | 844 | 5,100 | 17 | 102% | 100% | 165% | ▲▲▲ | 102% | 100% | 96% | 99% | 110% |
| 20250414 | 831 | 847 | 822 | 846 | 1,700 | 2 | 100% | 102% | 33% | ▲▲▲▲ | 101% | 100% | 95% | 99% | 108% |
| 20250415 | 831 | 845 | 829 | 843 | 800 | -3 | 100% | 101% | 47% | ▼ | 97% | 107% | 96% | 99% | 106% |
| 20250416 | 817 | 825 | 791 | 791 | 1,400 | -52 | 94% | 97% | 175% | ▼▼ | 104% | 110% | 99% | 93% | 100% |
| 20250417 | 791 | 832 | 791 | 821 | 1,000 | 30 | 104% | 104% | 71% | ▲ | 103% | 99% | 97% | 96% | 104% |
| 20250418 | 806 | 938 | 806 | 830 | 303,500 | 9 | 101% | 103% | 30350% | ▲▲ | 98% | 101% | 99% | 97% | 105% |
| 20250421 | 790 | 797 | 770 | 771 | 56,400 | -59 | 93% | 98% | 19% | ▼ | 112% | 103% | 101% | 90% | 100% |
| 20250422 | 775 | 900 | 754 | 871 | 403,800 | 100 | 113% | 112% | 716% | ▲ | 88% | 90% | 88% | 100% | 113% |
| 20250423 | 886 | 886 | 780 | 780 | 79,600 | -91 | 90% | 88% | 20% | ▼ | 100% | 99% | 98% | 90% | 101% |
| 20250424 | 795 | 795 | 773 | 795 | 11,200 | 15 | 102% | 100% | 14% | ▲ | 99% | 98% | 98% | 91% | 103% |
| 20250425 | 795 | 801 | 782 | 787 | 8,700 | -8 | 99% | 99% | 78% | ▼ | 101% | 96% | 95% | 90% | 102% |
| 20250428 | 788 | 796 | 785 | 796 | 2,100 | 9 | 101% | 101% | 24% | ▲ | 100% | 96% | 95% | 91% | 103% |
| 20250430 | 788 | 793 | 786 | 786 | 900 | -10 | 99% | 100% | 43% | ▼ | 99% | 96% | 96% | 90% | 102% |
| 20250501 | 786 | 786 | 775 | 780 | 4,200 | -6 | 99% | 99% | 467% | ▼▼ | 97% | 97% | 96% | 90% | 101% |
| 20250502 | 780 | 785 | 734 | 756 | 42,700 | -24 | 97% | 97% | 1017% | ▼▼▼ | 101% | 102% | 100% | 87% | 100% |
| 20250507 | 752 | 756 | 730 | 756 | 2,100 | 0 | 100% | 101% | 5% | -- | 100% | 104% | 99% | 87% | 100% |
| 20250508 | 755 | 755 | 755 | 755 | 100 | -1 | 100% | 100% | 5% | ▼ | 99% | 104% | 100% | 87% | 100% |
| 20250509 | 754 | 754 | 732 | 747 | 3,000 | -8 | 99% | 99% | 3000% | ▼▼ | 99% | 98% | 99% | 86% | 100% |
| 20250512 | 762 | 762 | 754 | 754 | 1,000 | 7 | 101% | 99% | 33% | ▲ | 100% | 97% | 98% | 87% | 101% |
| 20250513 | 767 | 768 | 750 | 767 | 10,000 | 13 | 102% | 100% | 1000% | ▲▲ | 100% | 93% | 96% | 88% | 103% |
| 20250514 | 780 | 819 | 757 | 783 | 156,700 | 16 | 102% | 100% | 1567% | ▲▲▲ | 90% | 88% | 92% | 90% | 105% |
| 20250515 | 817 | 820 | 712 | 732 | 201,200 | -51 | 93% | 90% | 128% | ▼ | 102% | 95% | 103% | 84% | 100% |
| 20250516 | 732 | 746 | 722 | 746 | 4,900 | 14 | 102% | 102% | 2% | ▲ | 97% | 95% | 94% | 86% | 102% |
| 20250519 | 751 | 751 | 725 | 725 | 8,900 | -21 | 97% | 97% | 182% | ▼ | 100% | 101% | 96% | 83% | 100% |
| 20250520 | 725 | 737 | 722 | 722 | 4,200 | -3 | 100% | 100% | 47% | ▼▼ | 95% | 101% | 97% | 83% | 100% |
| 20250521 | 722 | 729 | 683 | 683 | 26,300 | -39 | 95% | 95% | 626% | ▼▼▼ | 102% | 109% | 103% | 78% | 100% |
| 20250522 | 681 | 708 | 680 | 697 | 33,200 | 14 | 102% | 102% | 126% | ▲ | 103% | 107% | 99% | 80% | 102% |
| 20250523 | 695 | 716 | 695 | 716 | 2,900 | 19 | 103% | 103% | 9% | ▲▲ | 101% | 104% | 0% | 90% | 105% |
| 20250526 | 720 | 730 | 720 | 730 | 1,800 | 14 | 102% | 101% | 62% | ▲▲▲ | 100% | 104% | 0% | 92% | 107% |
| 20250527 | 723 | 723 | 721 | 721 | 300 | -9 | 99% | 100% | 17% | ▼ | 103% | 98% | 0% | 91% | 106% |
| 20250528 | 721 | 757 | 721 | 743 | 2,100 | 22 | 103% | 103% | 700% | ▲ | 101% | 93% | 0% | 93% | 109% |
| 20250529 | 743 | 749 | 723 | 747 | 1,600 | 4 | 101% | 101% | 76% | ▲▲ | 103% | 95% | 0% | 95% | 109% |
| 20250530 | 732 | 756 | 732 | 751 | 800 | 4 | 101% | 103% | 50% | ▲▲▲ | 96% | 95% | 0% | 96% | 110% |
| 20250602 | 736 | 750 | 681 | 705 | 28,300 | -46 | 94% | 96% | 3538% | ▼ | 97% | 97% | 0% | 90% | 103% |
| 20250603 | 709 | 709 | 691 | 691 | 9,600 | -14 | 98% | 97% | 34% | ▼▼ | 100% | 0% | 0% | 88% | 101% |
| 20250604 | 691 | 699 | 691 | 694 | 3,100 | 3 | 100% | 100% | 32% | ▲ | 101% | 0% | 0% | 89% | 102% |
| 20250605 | 695 | 699 | 695 | 699 | 600 | 5 | 101% | 101% | 19% | ▲▲ | 99% | 0% | 0% | 89% | 102% |
| 20250606 | 694 | 694 | 690 | 690 | 1,300 | -9 | 99% | 99% | 217% | ▼ | % | % | % | 88% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 214,500 | 0 | 136,600 | 0 | 77,900 |
| 2025-05-23 | 0 | 220,600 | 0 | 143,100 | 0 | 77,500 |
| 2025-05-16 | 0 | 219,700 | 0 | 142,100 | 0 | 77,600 |
| 2025-05-09 | 0 | 160,900 | 0 | 86,600 | 0 | 74,300 |
| 2025-05-02 | 0 | 158,800 | 0 | 84,700 | 0 | 74,100 |
| 2025-04-25 | 0 | 159,500 | 0 | 85,200 | 0 | 74,300 |
| 2025-04-18 | 0 | 153,700 | 0 | 80,800 | 0 | 72,900 |
| 2025-04-11 | 0 | 146,400 | 0 | 85,100 | 0 | 61,300 |
| 2025-04-04 | 0 | 144,400 | 0 | 86,200 | 0 | 58,200 |
| 2025-03-28 | 0 | 145,700 | 0 | 84,100 | 0 | 61,600 |
| 2025-03-21 | 0 | 136,200 | 0 | 75,500 | 0 | 60,700 |
| 2025-03-14 | 0 | 136,700 | 0 | 75,200 | 0 | 61,500 |
| 2025-03-07 | 0 | 141,400 | 0 | 79,800 | 0 | 61,600 |
| 2025-02-28 | 0 | 133,800 | 0 | 90,400 | 0 | 43,400 |
| 2025-02-21 | 0 | 127,700 | 0 | 85,600 | 0 | 42,100 |
| 2025-02-14 | 0 | 122,500 | 0 | 85,100 | 0 | 37,400 |
| 2025-02-07 | 0 | 112,500 | 0 | 100,500 | 0 | 12,000 |
| 2025-01-31 | 0 | 118,800 | 0 | 104,700 | 0 | 14,100 |
| 2025-01-24 | 0 | 131,100 | 0 | 113,300 | 0 | 17,800 |
| 2025-01-17 | 0 | 129,400 | 0 | 113,000 | 0 | 16,400 |
| 2025-01-10 | 0 | 130,100 | 0 | 112,800 | 0 | 17,300 |
| 2024-12-27 | 0 | 130,300 | 0 | 113,100 | 0 | 17,200 |
| 2024-12-20 | 0 | 143,900 | 0 | 126,100 | 0 | 17,800 |
| 2024-12-13 | 0 | 147,100 | 0 | 125,000 | 0 | 22,100 |
| 2024-12-06 | 0 | 141,400 | 0 | 116,800 | 0 | 24,600 |
| 2024-11-29 | 0 | 132,000 | 0 | 112,300 | 0 | 19,700 |
| 2024-11-22 | 0 | 132,500 | 0 | 108,800 | 0 | 23,700 |
| 2024-11-15 | 30,400 | 156,400 | 30,400 | 129,600 | 0 | 26,800 |
| 2024-11-08 | 0 | 75,800 | 0 | 30,000 | 0 | 45,800 |
| 2024-11-01 | 0 | 78,000 | 0 | 29,900 | 0 | 48,100 |
| 2024-10-25 | 0 | 93,000 | 0 | 31,200 | 0 | 61,800 |
| 2024-10-18 | 0 | 56,800 | 0 | 27,100 | 0 | 29,700 |
| 2024-10-11 | 0 | 56,800 | 0 | 27,100 | 0 | 29,700 |
| 2024-10-04 | 0 | 63,400 | 0 | 28,700 | 0 | 34,700 |
| 2024-09-27 | 0 | 63,400 | 0 | 28,700 | 0 | 34,700 |
| 2024-09-20 | 0 | 62,800 | 0 | 28,700 | 0 | 34,100 |
| 2024-09-13 | 0 | 62,800 | 0 | 28,700 | 0 | 34,100 |
| 2024-09-06 | 0 | 62,800 | 0 | 28,700 | 0 | 34,100 |
| 2024-08-30 | 0 | 62,500 | 0 | 28,700 | 0 | 33,800 |
| 2024-08-23 | 0 | 57,600 | 0 | 28,200 | 0 | 29,400 |
| 2024-08-16 | 0 | 59,000 | 0 | 28,200 | 0 | 30,800 |
| 2024-08-09 | 0 | 57,700 | 0 | 27,100 | 0 | 30,600 |
| 2024-08-02 | 0 | 62,700 | 0 | 37,900 | 0 | 24,800 |
| 2024-07-26 | 0 | 68,300 | 0 | 38,400 | 0 | 29,900 |
| 2024-07-19 | 0 | 66,900 | 0 | 38,800 | 0 | 28,100 |
| 2024-07-12 | 0 | 73,300 | 0 | 42,000 | 0 | 31,300 |
| 2024-07-05 | 0 | 73,800 | 0 | 43,200 | 0 | 30,600 |
| 2024-06-28 | 0 | 76,200 | 0 | 44,200 | 0 | 32,000 |
| 2024-06-21 | 0 | 76,300 | 0 | 44,300 | 0 | 32,000 |
| 2024-06-14 | 0 | 77,700 | 0 | 45,100 | 0 | 32,600 |
| 2024-06-07 | 0 | 83,300 | 0 | 45,400 | 0 | 37,900 |
| 2024-05-31 | 0 | 82,900 | 0 | 45,100 | 0 | 37,800 |
| 2024-05-24 | 0 | 81,600 | 0 | 45,600 | 0 | 36,000 |
| 2024-05-17 | 0 | 71,200 | 0 | 32,700 | 0 | 38,500 |
| 2024-05-10 | 0 | 73,400 | 0 | 29,800 | 0 | 43,600 |
| 2024-05-02 | 0 | 77,400 | 0 | 34,200 | 0 | 43,200 |
| 2024-04-26 | 0 | 74,000 | 0 | 31,400 | 0 | 42,600 |
| 2024-04-19 | 0 | 76,100 | 0 | 30,900 | 0 | 45,200 |
| 2024-04-12 | 0 | 79,600 | 0 | 31,700 | 0 | 47,900 |
| 2024-04-05 | 0 | 77,100 | 0 | 30,300 | 0 | 46,800 |
| 2024-03-29 | 0 | 77,400 | 0 | 29,900 | 0 | 47,500 |
| 2024-03-22 | 0 | 80,200 | 0 | 29,800 | 0 | 50,400 |
| 2024-03-15 | 0 | 83,900 | 0 | 31,400 | 0 | 52,500 |
| 2024-03-08 | 0 | 85,000 | 0 | 31,400 | 0 | 53,600 |
| 2024-03-01 | 0 | 90,100 | 0 | 32,200 | 0 | 57,900 |
| 2024-02-22 | 0 | 92,600 | 0 | 33,000 | 0 | 59,600 |
| 2024-02-16 | 0 | 92,400 | 0 | 38,400 | 0 | 54,000 |
| 2024-02-09 | 0 | 92,000 | 0 | 36,000 | 0 | 56,000 |
| 2024-02-02 | 0 | 95,200 | 0 | 35,400 | 0 | 59,800 |
| 2024-01-26 | 0 | 95,600 | 0 | 36,900 | 0 | 58,700 |
| 2024-01-19 | 0 | 95,500 | 0 | 37,000 | 0 | 58,500 |
| 2024-01-12 | 0 | 100,800 | 0 | 38,100 | 0 | 62,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-26 | UBS AG | 10,400 | 0.49% | ▼ | -500 | 720 | 730 | 720 | 730 | 1,800 |
| 2025-05-14 | UBS AG | 10,900 | 0.52% | ▲ | 780 | 819 | 757 | 783 | 156,700 | |
| 2025-04-03 | Nomura International plc | 9,900 | 0.47% | ▼ | -2,100 | 804 | 833 | 780 | 813 | 6,400 |
| 2025-03-12 | Nomura International plc | 12,000 | 0.57% | ▼ | -2,200 | 779 | 794 | 770 | 770 | 2,400 |
| 2025-03-05 | Nomura International plc | 14,200 | 0.68% | ▼ | -2,700 | 772 | 775 | 766 | 775 | 73,200 |
| 2025-02-21 | Nomura International plc | 16,900 | 0.81% | ▲ | 300 | 770 | 770 | 766 | 766 | 1,000 |
| 2025-02-19 | Nomura International plc | 16,600 | 0.79% | ▼ | -8,300 | 738 | 775 | 738 | 764 | 15,300 |
| 2025-02-04 | Nomura International plc | 24,900 | 1.19% | ▼ | -900 | 704 | 751 | 704 | 721 | 3,800 |
| 2025-02-04 | Nomura International plc | 24,900 | 1.19% | ▼ | -900 | 704 | 751 | 704 | 721 | 3,800 |
| 2025-01-30 | Nomura International plc | 25,800 | 1.23% | ▲ | 808 | 877 | 779 | 817 | 100,200 | |
| 2025-01-30 | Nomura International plc | 25,800 | 1.23% | ▲ | 900 | 808 | 877 | 779 | 817 | 100,200 |
| 2025-01-29 | Nomura International plc | 24,900 | 1.19% | ▲ | 2,100 | 672 | 773 | 672 | 773 | 40,100 |
| 2025-01-14 | Nomura International plc | 22,800 | 1.09% | ▼ | -400 | 669 | 669 | 660 | 660 | 4,500 |
| 2024-12-13 | Nomura International plc | 23,200 | 1.11% | ▲ | 1,500 | 653 | 674 | 650 | 662 | 13,300 |
| 2024-12-06 | Nomura International plc | 21,700 | 1.04% | ▲ | 2,200 | 738 | 760 | 641 | 641 | 98,400 |
| 2024-12-05 | Nomura International plc | 19,500 | 0.93% | ▲ | 811 | 845 | 697 | 699 | 289,300 | |
| 2024-11-22 | Nomura International plc | 8,300 | 0.39% | ▼ | -3,000 | 718 | 768 | 684 | 707 | 47,600 |
| 2024-11-21 | Nomura International plc | 11,300 | 0.54% | ▲ | 1,200 | 754 | 754 | 683 | 683 | 18,400 |
| 2024-11-20 | Nomura International plc | 10,100 | 0.48% | ▼ | -1,700 | 686 | 754 | 682 | 740 | 38,300 |
| 2024-11-19 | Nomura International plc | 11,800 | 0.56% | ▼ | -700 | 738 | 800 | 700 | 716 | 165,900 |
| 2024-11-18 | Nomura International plc | 12,500 | 0.60% | ▲ | 675 | 765 | 608 | 765 | 496,100 | |
| 2024-11-01 | Nomura International plc | 9,600 | 0.46% | ▼ | -2,300 | 486 | 492 | 479 | 481 | 13,100 |
| 2024-10-24 | Nomura International plc | 11,900 | 0.57% | ▲ | 591 | 649 | 516 | 531 | 995,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 15:30 | Ｇ－ＴＨＥＣＯＯ | 取締役に対する譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20250327 | 15:30 | Ｇ－ＴＨＥＣＯＯ | 事業計画及び成長可能性に関する事項 |
| 20250326 | 17:00 | Ｇ－ＴＨＥＣＯＯ | 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241113 | 15:30 | Ｇ－ＴＨＥＣＯＯ | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | Ｇ－ＴＨＥＣＯＯ | 業績予想の修正に関するお知らせ |
| 20241113 | 15:30 | Ｇ－ＴＨＥＣＯＯ | 2024年12月期 第３四半期 決算説明会資料 |
| 20241021 | 15:00 | Ｇ－ＴＨＥＣＯＯ | 株主優待制度の新設に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ＴＨＥＣＯＯ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240813 | 15:00 | Ｇ－ＴＨＥＣＯＯ | 2024年12月期 第２四半期 決算説明会資料 |
| 20240327 | 16:30 | Ｇ－ＴＨＥＣＯＯ | 事業計画及び成長可能性に関する事項 |
| 20240321 | 16:00 | Ｇ－ＴＨＥＣＯＯ | (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240321 | 16:00 | Ｇ－ＴＨＥＣＯＯ | 当社役員体制について |
| 20240213 | 15:00 | Ｇ－ＴＨＥＣＯＯ | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | Ｇ－ＴＨＥＣＯＯ | 2023年12月期通期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4255 | 1 | THECOO株式会社 | 2025-06-06 22:21:13 |
| 4255 | 3 | お知らせ - お知らせ | THECOO株式会社 | THECOO株式会社 | 2024-06-14 18:56:17 |