| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 700 | 700 | 690 | 694 | 900 | 4 | 101% | 99% | 69% | ▲ | 15 | 0 | 0 | 100% | 98% | 110% | 89% | 102% |
| 20250610 | 693 | 693 | 692 | 692 | 900 | -2 | 100% | 100% | 100% | ▼ | 13 | 0 | 0 | 100% | 101% | 110% | 88% | 101% |
| 20250611 | 692 | 692 | 689 | 689 | 1,800 | -3 | 100% | 100% | 200% | ▼▼ | 12 | 0 | 0 | 99% | 102% | 111% | 92% | 101% |
| 20250613 | 684 | 684 | 678 | 679 | 3,000 | -10 | 99% | 99% | 167% | ▼▼▼ | 9 | 17 | 0 | 100% | 103% | 112% | 90% | 100% |
| 20250616 | 679 | 685 | 679 | 682 | 900 | 3 | 100% | 100% | 30% | ▲ | 7 | 12 | 0 | 98% | 104% | 111% | 91% | 100% |
| 20250617 | 684 | 686 | 666 | 673 | 17,300 | -9 | 99% | 98% | 1922% | ▼ | 7 | 15 | 0 | 102% | 106% | 112% | 90% | 100% |
| 20250618 | 680 | 696 | 680 | 696 | 700 | 23 | 103% | 102% | 4% | ▲ | 5 | 12 | 0 | 100% | 103% | 109% | 93% | 103% |
| 20250619 | 696 | 696 | 696 | 696 | 800 | 0 | 100% | 100% | 114% | -- | 7 | 0 | 0 | 100% | 103% | 109% | 93% | 103% |
| 20250620 | 697 | 700 | 697 | 697 | 1,600 | 1 | 100% | 100% | 200% | ▲ | 7 | 0 | 0 | 102% | 105% | 109% | 93% | 104% |
| 20250623 | 697 | 709 | 696 | 708 | 3,700 | 11 | 102% | 102% | 231% | ▲▲ | 6 | 0 | 0 | 101% | 104% | 107% | 94% | 105% |
| 20250624 | 710 | 718 | 708 | 718 | 3,800 | 10 | 101% | 101% | 103% | ▲▲▲ | 6 | 0 | 0 | 100% | 104% | 0% | 96% | 107% |
| 20250626 | 719 | 740 | 719 | 719 | 700 | 1 | 100% | 100% | 18% | ▲▲▲▲ | 9 | 0 | 0 | 100% | 104% | 0% | 96% | 107% |
| 20250627 | 720 | 732 | 717 | 718 | 400 | -1 | 100% | 100% | 57% | ▼ | 8 | 0 | 0 | 102% | 104% | 0% | 96% | 107% |
| 20250630 | 719 | 731 | 717 | 731 | 5,800 | 13 | 102% | 102% | 1450% | ▲ | 7 | 0 | 0 | 100% | 101% | 0% | 97% | 109% |
| 20250701 | 741 | 741 | 741 | 741 | 300 | 10 | 101% | 100% | 5% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 110% |
| 20250702 | 748 | 748 | 744 | 748 | 4,700 | 7 | 101% | 100% | 1567% | ▲▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 111% |
| 20250703 | 751 | 751 | 746 | 746 | 200 | -2 | 100% | 99% | 4% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 111% |
| 20250704 | 749 | 749 | 749 | 749 | 300 | 3 | 100% | 100% | 150% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 111% |
| 20250707 | 749 | 751 | 745 | 751 | 1,600 | 2 | 100% | 100% | 533% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 112% |
| 20250708 | 750 | 762 | 750 | 761 | 4,300 | 10 | 101% | 101% | 269% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 113% |
| 20250709 | 769 | 770 | 755 | 758 | 2,900 | -3 | 100% | 99% | 67% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 113% |
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 |
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 |