| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 496 | 496 | 484 | 484 | 600 | -15 | 97% | 98% | 86% | ▼ | 100% | 101% | 112% | 97% | 101% |
| 20240925 | 498 | 499 | 498 | 499 | 300 | 15 | 103% | 100% | 50% | ▲ | 100% | 102% | 112% | 100% | 104% |
| 20240926 | 496 | 500 | 494 | 494 | 3,000 | -5 | 99% | 100% | 1000% | ▼ | 100% | 102% | 113% | 99% | 103% |
| 20240927 | 491 | 498 | 490 | 490 | 1,700 | -4 | 99% | 100% | 57% | ▼▼ | 102% | 101% | 114% | 98% | 102% |
| 20240930 | 489 | 501 | 489 | 500 | 600 | 10 | 102% | 102% | 35% | ▲ | 100% | 98% | 110% | 100% | 104% |
| 20241001 | 505 | 505 | 504 | 505 | 400 | 5 | 101% | 100% | 67% | ▲▲ | 100% | 99% | 111% | 100% | 105% |
| 20241002 | 501 | 502 | 501 | 502 | 200 | -3 | 99% | 100% | 50% | ▼ | 100% | 99% | 113% | 99% | 104% |
| 20241007 | 491 | 499 | 491 | 491 | 400 | -11 | 98% | 100% | 200% | ▼▼ | 101% | 99% | 112% | 97% | 102% |
| 20241008 | 491 | 495 | 484 | 495 | 3,300 | 4 | 101% | 101% | 825% | ▲ | 101% | 98% | 108% | 98% | 103% |
| 20241009 | 493 | 497 | 493 | 497 | 200 | 2 | 100% | 101% | 6% | ▲▲ | 96% | 98% | 104% | 98% | 103% |
| 20241010 | 494 | 494 | 476 | 476 | 5,800 | -21 | 96% | 96% | 2900% | ▼ | 103% | 102% | 103% | 94% | 100% |
| 20241011 | 476 | 488 | 476 | 488 | 2,200 | 12 | 103% | 103% | 38% | ▲ | 100% | 99% | 102% | 97% | 103% |
| 20241015 | 483 | 488 | 481 | 481 | 900 | -7 | 99% | 100% | 41% | ▼ | 99% | 116% | 102% | 95% | 101% |
| 20241016 | 481 | 481 | 475 | 478 | 1,100 | -3 | 99% | 99% | 122% | ▼▼ | 102% | 116% | 118% | 95% | 100% |
| 20241017 | 478 | 486 | 478 | 486 | 200 | 8 | 102% | 102% | 18% | ▲ | 99% | 114% | 138% | 96% | 102% |
| 20241018 | 483 | 486 | 477 | 477 | 300 | -9 | 98% | 99% | 150% | ▼ | 100% | 112% | 161% | 94% | 100% |
| 20241021 | 476 | 476 | 476 | 476 | 100 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 92% | 138% | 94% | 100% |
| 20241022 | 556 | 556 | 556 | 556 | 6,800 | 80 | 117% | 100% | 6800% | ▲ | 92% | 82% | 128% | 100% | 117% |
| 20241023 | 596 | 656 | 531 | 551 | 958,100 | -5 | 99% | 92% | 14090% | ▼ | 90% | 83% | 129% | 99% | 116% |
| 20241024 | 591 | 649 | 516 | 531 | 995,300 | -20 | 96% | 90% | 104% | ▼▼ | 100% | 96% | 149% | 96% | 112% |
| 20241025 | 514 | 524 | 501 | 512 | 147,600 | -19 | 96% | 100% | 15% | ▼▼▼ | 95% | 93% | 147% | 92% | 108% |
| 20241028 | 519 | 519 | 489 | 491 | 56,200 | -21 | 96% | 95% | 38% | ▼▼▼▼ | 98% | 97% | 153% | 88% | 103% |
| 20241029 | 499 | 508 | 486 | 490 | 22,200 | -1 | 100% | 98% | 40% | ▼▼▼▼▼ | 100% | 98% | 155% | 88% | 103% |
| 20241030 | 494 | 495 | 487 | 492 | 6,600 | 2 | 100% | 100% | 30% | ▲ | 99% | 98% | 156% | 88% | 103% |
| 20241031 | 489 | 490 | 482 | 482 | 9,500 | -10 | 98% | 99% | 144% | ▼ | 99% | 98% | 157% | 87% | 101% |
| 20241101 | 486 | 492 | 479 | 481 | 13,100 | -1 | 100% | 99% | 138% | ▼▼ | 101% | 99% | 154% | 87% | 101% |
| 20241105 | 481 | 485 | 478 | 485 | 7,300 | 4 | 101% | 101% | 56% | ▲ | 98% | 100% | 153% | 87% | 102% |
| 20241106 | 485 | 488 | 470 | 477 | 8,600 | -8 | 98% | 98% | 118% | ▼ | 97% | 101% | 160% | 86% | 100% |
| 20241107 | 478 | 478 | 462 | 466 | 7,800 | -11 | 98% | 97% | 91% | ▼▼ | 100% | 119% | 161% | 84% | 100% |
| 20241108 | 474 | 477 | 470 | 476 | 3,200 | 10 | 102% | 100% | 41% | ▲ | 100% | 139% | 160% | 86% | 102% |
| 20241111 | 478 | 480 | 476 | 476 | 4,200 | 0 | 100% | 100% | 131% | -- | 102% | 161% | 161% | 86% | 102% |
| 20241112 | 476 | 485 | 474 | 485 | 4,400 | 9 | 102% | 102% | 105% | ▲ | 100% | 158% | 158% | 87% | 104% |
| 20241113 | 483 | 486 | 481 | 485 | 3,500 | 0 | 100% | 100% | 80% | -- | 115% | 151% | 156% | 87% | 104% |
| 20241114 | 490 | 565 | 490 | 565 | 200,500 | 80 | 116% | 115% | 5729% | ▲ | 115% | 128% | 133% | 100% | 121% |
| 20241115 | 577 | 665 | 574 | 665 | 152,700 | 100 | 118% | 115% | 76% | ▲▲ | 113% | 105% | 113% | 100% | 143% |
| 20241118 | 675 | 765 | 608 | 765 | 496,100 | 100 | 115% | 113% | 325% | ▲▲▲ | 97% | 96% | 104% | 100% | 164% |
| 20241119 | 738 | 800 | 700 | 716 | 165,900 | -49 | 94% | 97% | 33% | ▼ | 108% | 99% | 112% | 94% | 154% |
| 20241120 | 686 | 754 | 682 | 740 | 38,300 | 24 | 103% | 108% | 23% | ▲ | 91% | 90% | 93% | 97% | 159% |
| 20241121 | 754 | 754 | 683 | 683 | 18,400 | -57 | 92% | 91% | 48% | ▼ | 98% | 95% | 92% | 89% | 147% |
| 20241122 | 718 | 768 | 684 | 707 | 47,600 | 24 | 104% | 98% | 259% | ▲ | 95% | 97% | 94% | 92% | 152% |
| 20241125 | 702 | 702 | 659 | 666 | 15,400 | -41 | 94% | 95% | 32% | ▼ | 102% | 102% | 99% | 87% | 143% |
| 20241126 | 666 | 690 | 657 | 680 | 6,600 | 14 | 102% | 102% | 43% | ▲ | 99% | 97% | 96% | 89% | 146% |
| 20241127 | 688 | 688 | 663 | 679 | 2,300 | -1 | 100% | 99% | 35% | ▼ | 100% | 113% | 97% | 89% | 146% |
| 20241128 | 680 | 688 | 679 | 679 | 2,100 | 0 | 100% | 100% | 91% | -- | 100% | 113% | 98% | 89% | 146% |
| 20241129 | 678 | 690 | 671 | 681 | 3,000 | 2 | 100% | 100% | 143% | ▲ | 97% | 103% | 95% | 89% | 146% |
| 20241202 | 681 | 681 | 660 | 660 | 2,800 | -21 | 97% | 97% | 93% | ▼ | 102% | 99% | 99% | 86% | 142% |
| 20241203 | 650 | 665 | 650 | 665 | 1,400 | 5 | 101% | 102% | 50% | ▲ | 114% | 94% | 95% | 87% | 143% |
| 20241204 | 671 | 765 | 671 | 765 | 26,200 | 100 | 115% | 114% | 1871% | ▲▲ | 86% | 79% | 78% | 100% | 164% |
| 20241205 | 811 | 845 | 697 | 699 | 289,300 | -66 | 91% | 86% | 1104% | ▼ | 87% | 88% | 85% | 91% | 147% |
| 20241206 | 738 | 760 | 641 | 641 | 98,400 | -58 | 92% | 87% | 34% | ▼▼ | 98% | 103% | 0% | 84% | 135% |
| 20241209 | 641 | 642 | 627 | 628 | 29,800 | -13 | 98% | 98% | 30% | ▼▼▼ | 99% | 104% | 0% | 82% | 129% |
| 20241210 | 635 | 638 | 630 | 630 | 17,200 | 2 | 100% | 99% | 58% | ▲ | 100% | 101% | 0% | 82% | 130% |
| 20241211 | 639 | 640 | 632 | 638 | 3,200 | 8 | 101% | 100% | 19% | ▲▲ | 102% | 100% | 0% | 83% | 113% |
| 20241212 | 640 | 658 | 638 | 653 | 4,600 | 15 | 102% | 102% | 144% | ▲▲▲ | 101% | 98% | 0% | 85% | 104% |
| 20241213 | 653 | 674 | 650 | 662 | 13,300 | 9 | 101% | 101% | 289% | ▲▲▲▲ | 96% | 94% | 0% | 87% | 105% |
| 20241216 | 672 | 672 | 643 | 645 | 6,800 | -17 | 97% | 96% | 51% | ▼ | 100% | 98% | 0% | 84% | 103% |
| 20241217 | 644 | 653 | 640 | 641 | 3,200 | -4 | 99% | 100% | 47% | ▼▼ | 100% | 0% | 0% | 84% | 102% |
| 20241218 | 639 | 645 | 639 | 639 | 1,600 | -2 | 100% | 100% | 50% | ▼▼▼ | 98% | 0% | 0% | 84% | 102% |
| 20241219 | 639 | 639 | 617 | 624 | 3,100 | -15 | 98% | 98% | 194% | ▼▼▼▼ | 101% | 0% | 0% | 82% | 100% |
| 20241220 | 624 | 636 | 624 | 630 | 2,900 | 6 | 101% | 101% | 94% | ▲ | % | % | % | 82% | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-12-21 23:21:29 |
| 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 |