| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 631 | 648 | 621 | 623 | 4,500 | -10 | 98% | 99% | 167% | ▼ | 101% | 108% | 112% | 81% | 100% |
| 20241227 | 620 | 629 | 618 | 628 | 2,800 | 5 | 101% | 101% | 62% | ▲ | 101% | 107% | 112% | 82% | 101% |
| 20241230 | 624 | 632 | 624 | 630 | 500 | 2 | 100% | 101% | 18% | ▲▲ | 103% | 105% | 128% | 82% | 101% |
| 20250106 | 640 | 660 | 631 | 660 | 8,100 | 30 | 105% | 103% | 1620% | ▲▲▲ | 101% | 101% | 124% | 86% | 106% |
| 20250107 | 660 | 674 | 660 | 665 | 1,800 | 5 | 101% | 101% | 22% | ▲▲▲▲ | 101% | 100% | 124% | 95% | 107% |
| 20250108 | 659 | 667 | 656 | 667 | 2,800 | 2 | 100% | 101% | 156% | ▲▲▲▲▲ | 100% | 101% | 121% | 100% | 107% |
| 20250109 | 673 | 673 | 667 | 670 | 1,100 | 3 | 100% | 100% | 39% | ▲▲▲▲▲▲ | 100% | 102% | 122% | 100% | 108% |
| 20250110 | 667 | 669 | 664 | 669 | 900 | -1 | 100% | 100% | 82% | ▼ | 99% | 104% | 122% | 100% | 107% |
| 20250114 | 669 | 669 | 660 | 660 | 4,500 | -9 | 99% | 99% | 500% | ▼▼ | 100% | 105% | 124% | 99% | 106% |
| 20250115 | 660 | 675 | 660 | 660 | 2,900 | 0 | 100% | 100% | 64% | -- | 104% | 105% | 125% | 99% | 106% |
| 20250116 | 655 | 682 | 655 | 682 | 1,900 | 22 | 103% | 104% | 66% | ▲ | 95% | 99% | 111% | 100% | 109% |
| 20250117 | 700 | 708 | 662 | 663 | 3,000 | -19 | 97% | 95% | 158% | ▼ | 105% | 105% | 117% | 97% | 106% |
| 20250120 | 662 | 696 | 662 | 696 | 1,500 | 33 | 105% | 105% | 50% | ▲ | 101% | 101% | 114% | 100% | 112% |
| 20250121 | 678 | 688 | 678 | 688 | 300 | -8 | 99% | 101% | 20% | ▼ | 98% | 98% | 111% | 99% | 110% |
| 20250122 | 698 | 698 | 685 | 685 | 1,100 | -3 | 100% | 98% | 367% | ▼▼ | 101% | 113% | 113% | 98% | 110% |
| 20250123 | 683 | 693 | 683 | 693 | 200 | 8 | 101% | 101% | 18% | ▲ | 97% | 117% | 111% | 100% | 111% |
| 20250124 | 697 | 699 | 673 | 676 | 4,800 | -17 | 98% | 97% | 2400% | ▼ | 102% | 121% | 115% | 97% | 109% |
| 20250127 | 673 | 693 | 673 | 684 | 1,600 | 8 | 101% | 102% | 33% | ▲ | 99% | 106% | 114% | 98% | 110% |
| 20250128 | 677 | 680 | 673 | 673 | 1,600 | -11 | 98% | 99% | 100% | ▼ | 115% | 107% | 114% | 97% | 108% |
| 20250129 | 672 | 773 | 672 | 773 | 40,100 | 100 | 115% | 115% | 2506% | ▲ | 101% | 93% | 95% | 100% | 124% |
| 20250130 | 808 | 877 | 779 | 817 | 100,200 | 44 | 106% | 101% | 250% | ▲▲ | 88% | 94% | 95% | 100% | 130% |
| 20250131 | 811 | 811 | 716 | 716 | 31,800 | -101 | 88% | 88% | 32% | ▼ | 98% | 107% | 108% | 88% | 114% |
| 20250203 | 716 | 716 | 687 | 703 | 8,400 | -13 | 98% | 98% | 26% | ▼▼ | 102% | 110% | 114% | 86% | 107% |
| 20250204 | 704 | 751 | 704 | 721 | 3,800 | 18 | 103% | 102% | 45% | ▲ | 98% | 101% | 106% | 88% | 109% |
| 20250205 | 766 | 792 | 744 | 751 | 12,000 | 30 | 104% | 98% | 316% | ▲▲ | 102% | 101% | 108% | 92% | 114% |
| 20250206 | 751 | 764 | 751 | 764 | 500 | 13 | 102% | 102% | 4% | ▲▲▲ | 100% | 101% | 108% | 94% | 116% |
| 20250207 | 752 | 760 | 724 | 753 | 3,800 | -11 | 99% | 100% | 760% | ▼ | 103% | 98% | 108% | 92% | 114% |
| 20250210 | 753 | 776 | 753 | 774 | 4,500 | 21 | 103% | 103% | 118% | ▲ | 99% | 96% | 105% | 95% | 117% |
| 20250212 | 770 | 794 | 755 | 761 | 10,800 | -13 | 98% | 99% | 240% | ▼ | 100% | 100% | 106% | 93% | 115% |
| 20250213 | 761 | 771 | 746 | 760 | 4,300 | -1 | 100% | 100% | 40% | ▼▼ | 91% | 96% | 101% | 93% | 115% |
| 20250214 | 800 | 825 | 702 | 730 | 63,100 | -30 | 96% | 91% | 1467% | ▼▼▼ | 99% | 103% | 109% | 89% | 110% |
| 20250217 | 744 | 745 | 734 | 736 | 2,200 | 6 | 101% | 99% | 3% | ▲ | 101% | 104% | 111% | 90% | 109% |
| 20250218 | 732 | 738 | 732 | 738 | 900 | 2 | 100% | 101% | 41% | ▲▲ | 104% | 103% | 110% | 90% | 110% |
| 20250219 | 738 | 775 | 738 | 764 | 15,300 | 26 | 104% | 104% | 1700% | ▲▲▲ | 101% | 101% | 106% | 94% | 114% |
| 20250220 | 762 | 770 | 756 | 769 | 3,100 | 5 | 101% | 101% | 20% | ▲▲▲▲ | 100% | 101% | 111% | 94% | 114% |
| 20250225 | 765 | 765 | 755 | 762 | 800 | -7 | 99% | 100% | 26% | ▼ | 100% | 102% | 111% | 93% | 113% |
| 20250226 | 762 | 770 | 762 | 762 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 102% | 111% | 93% | 113% |
| 20250227 | 762 | 762 | 762 | 762 | 200 | 0 | 100% | 100% | 14% | -- | 101% | 105% | 111% | 93% | 113% |
| 20250228 | 763 | 770 | 758 | 768 | 8,200 | 6 | 101% | 101% | 4100% | ▲ | 100% | 105% | 110% | 94% | 109% |
| 20250303 | 768 | 778 | 765 | 770 | 13,100 | 2 | 100% | 100% | 160% | ▲▲ | 101% | 105% | 110% | 94% | 110% |
| 20250304 | 770 | 776 | 767 | 774 | 15,700 | 4 | 101% | 101% | 120% | ▲▲▲ | 100% | 103% | 110% | 100% | 110% |
| 20250305 | 772 | 775 | 766 | 775 | 73,200 | 1 | 100% | 100% | 466% | ▲▲▲▲ | 101% | 100% | 106% | 100% | 110% |
| 20250306 | 796 | 815 | 784 | 801 | 8,800 | 26 | 103% | 101% | 12% | ▲▲▲▲▲ | 101% | 96% | 105% | 100% | 111% |
| 20250307 | 805 | 818 | 791 | 810 | 5,100 | 9 | 101% | 101% | 58% | ▲▲▲▲▲▲ | 97% | 95% | 103% | 100% | 111% |
| 20250310 | 818 | 818 | 797 | 797 | 6,700 | -13 | 98% | 97% | 131% | ▼ | 100% | 100% | 0% | 98% | 109% |
| 20250311 | 791 | 797 | 770 | 794 | 8,500 | -3 | 100% | 100% | 127% | ▼▼ | 99% | 103% | 0% | 98% | 109% |
| 20250312 | 779 | 794 | 770 | 770 | 2,400 | -24 | 97% | 99% | 28% | ▼▼▼ | 99% | 103% | 0% | 95% | 105% |
| 20250313 | 779 | 788 | 768 | 768 | 1,200 | -2 | 100% | 99% | 50% | ▼▼▼▼ | 102% | 106% | 0% | 95% | 105% |
| 20250314 | 764 | 781 | 764 | 781 | 500 | 13 | 102% | 102% | 42% | ▲ | 101% | 108% | 0% | 96% | 107% |
| 20250317 | 781 | 798 | 777 | 792 | 1,600 | 11 | 101% | 101% | 320% | ▲▲ | 100% | 106% | 0% | 98% | 108% |
| 20250318 | 799 | 799 | 799 | 799 | 100 | 7 | 101% | 100% | 6% | ▲▲▲ | 99% | 105% | 0% | 99% | 109% |
| 20250319 | 800 | 810 | 795 | 795 | 2,100 | -4 | 99% | 99% | 2100% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20250321 | 809 | 809 | 801 | 808 | 1,000 | 13 | 102% | 100% | 48% | ▲ | 105% | 0% | 0% | 100% | 106% |
| 20250324 | 808 | 847 | 808 | 847 | 7,800 | 39 | 105% | 105% | 780% | ▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20250325 | 849 | 858 | 795 | 840 | 24,800 | -7 | 99% | 99% | 318% | ▼ | % | % | % | 99% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-12 | 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 |
|---|---|---|---|
| 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 | 2025-03-26 01:27:58 |
| 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 |