| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 508 | 508 | 504 | 504 | 2,000 | -7 | 99% | 99% | 1000% | ▼ | 99% | 101% | 100% | 97% | 101% |
| 20240726 | 504 | 510 | 500 | 500 | 300 | -4 | 99% | 99% | 15% | ▼▼ | 102% | 102% | 101% | 97% | 100% |
| 20240729 | 500 | 509 | 500 | 509 | 600 | 9 | 102% | 102% | 200% | ▲ | 100% | 98% | 99% | 98% | 102% |
| 20240730 | 508 | 510 | 508 | 508 | 600 | -1 | 100% | 100% | 100% | ▼ | 100% | 86% | 100% | 98% | 102% |
| 20240731 | 505 | 510 | 500 | 506 | 3,300 | -2 | 100% | 100% | 550% | ▼▼ | 101% | 92% | 100% | 98% | 101% |
| 20240801 | 504 | 509 | 504 | 509 | 600 | 3 | 101% | 101% | 18% | ▲ | 99% | 95% | 100% | 100% | 102% |
| 20240802 | 503 | 504 | 495 | 498 | 6,300 | -11 | 98% | 99% | 1050% | ▼ | 86% | 97% | 101% | 97% | 100% |
| 20240805 | 496 | 496 | 427 | 429 | 20,300 | -69 | 86% | 86% | 322% | ▼▼ | 97% | 109% | 113% | 84% | 100% |
| 20240806 | 445 | 455 | 411 | 432 | 17,000 | 3 | 101% | 97% | 84% | ▲ | 100% | 104% | 108% | 85% | 101% |
| 20240807 | 464 | 471 | 457 | 465 | 9,500 | 33 | 108% | 100% | 56% | ▲▲ | 103% | 102% | 108% | 91% | 108% |
| 20240808 | 465 | 479 | 465 | 479 | 1,800 | 14 | 103% | 103% | 19% | ▲▲▲ | 97% | 100% | 105% | 94% | 112% |
| 20240809 | 476 | 478 | 453 | 463 | 7,000 | -16 | 97% | 97% | 389% | ▼ | 103% | 101% | 107% | 91% | 108% |
| 20240813 | 470 | 485 | 469 | 484 | 1,500 | 21 | 105% | 103% | 21% | ▲ | 99% | 102% | 104% | 95% | 113% |
| 20240814 | 481 | 483 | 455 | 474 | 3,900 | -10 | 98% | 99% | 260% | ▼ | 100% | 106% | 105% | 93% | 110% |
| 20240815 | 474 | 476 | 471 | 476 | 1,900 | 2 | 100% | 100% | 49% | ▲ | 99% | 105% | 104% | 93% | 111% |
| 20240816 | 479 | 480 | 474 | 475 | 3,200 | -1 | 100% | 99% | 168% | ▼ | 100% | 104% | 105% | 93% | 111% |
| 20240819 | 475 | 477 | 475 | 477 | 300 | 2 | 100% | 100% | 9% | ▲ | 103% | 104% | 105% | 93% | 111% |
| 20240820 | 477 | 500 | 475 | 490 | 3,500 | 13 | 103% | 103% | 1167% | ▲▲ | 101% | 100% | 100% | 96% | 114% |
| 20240821 | 498 | 508 | 498 | 503 | 500 | 13 | 103% | 101% | 14% | ▲▲▲ | 98% | 100% | 100% | 98% | 117% |
| 20240822 | 502 | 503 | 491 | 494 | 1,300 | -9 | 98% | 98% | 260% | ▼ | 100% | 102% | 102% | 97% | 115% |
| 20240823 | 491 | 498 | 490 | 490 | 600 | -4 | 99% | 100% | 46% | ▼▼ | 99% | 100% | 100% | 96% | 114% |
| 20240826 | 501 | 502 | 498 | 498 | 1,000 | 8 | 102% | 99% | 167% | ▲ | 100% | 100% | 101% | 98% | 116% |
| 20240827 | 495 | 501 | 495 | 495 | 1,200 | -3 | 99% | 100% | 120% | ▼ | 100% | 100% | 100% | 97% | 115% |
| 20240829 | 501 | 501 | 501 | 501 | 300 | 6 | 101% | 100% | 25% | ▲ | 101% | 101% | 101% | 98% | 117% |
| 20240830 | 495 | 500 | 495 | 500 | 6,300 | -1 | 100% | 101% | 2100% | ▼ | 100% | 100% | 102% | 98% | 117% |
| 20240902 | 497 | 501 | 489 | 495 | 2,600 | -5 | 99% | 100% | 41% | ▼▼ | 100% | 99% | 102% | 98% | 115% |
| 20240903 | 495 | 500 | 495 | 495 | 700 | 0 | 100% | 100% | 27% | -- | 101% | 98% | 102% | 98% | 115% |
| 20240904 | 493 | 500 | 493 | 500 | 2,100 | 5 | 101% | 101% | 300% | ▲ | 101% | 99% | 103% | 99% | 116% |
| 20240905 | 490 | 495 | 479 | 495 | 6,500 | -5 | 99% | 101% | 310% | ▼ | 100% | 99% | 103% | 98% | 107% |
| 20240906 | 492 | 492 | 492 | 492 | 100 | -3 | 99% | 100% | 2% | ▼▼ | 98% | 102% | 103% | 98% | 106% |
| 20240909 | 491 | 491 | 481 | 481 | 1,600 | -11 | 98% | 98% | 1600% | ▼▼▼ | 101% | 105% | 106% | 96% | 104% |
| 20240910 | 478 | 485 | 477 | 481 | 3,500 | 0 | 100% | 101% | 219% | -- | 101% | 104% | 105% | 96% | 101% |
| 20240911 | 480 | 483 | 480 | 483 | 200 | 2 | 100% | 101% | 6% | ▲ | 100% | 103% | 104% | 96% | 102% |
| 20240912 | 485 | 485 | 485 | 485 | 300 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 101% | 96% | 102% |
| 20240913 | 499 | 500 | 499 | 500 | 400 | 15 | 103% | 100% | 133% | ▲▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20240917 | 498 | 499 | 498 | 498 | 800 | -2 | 100% | 100% | 200% | ▼ | 102% | 103% | 102% | 99% | 104% |
| 20240918 | 485 | 493 | 485 | 493 | 200 | -5 | 99% | 102% | 25% | ▼▼ | 101% | 100% | 101% | 98% | 102% |
| 20240920 | 493 | 499 | 493 | 499 | 700 | 6 | 101% | 101% | 350% | ▲ | 98% | 101% | 112% | 99% | 104% |
| 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% | 0% | 97% | 102% |
| 20241008 | 491 | 495 | 484 | 495 | 3,300 | 4 | 101% | 101% | 825% | ▲ | 101% | 98% | 0% | 98% | 103% |
| 20241009 | 493 | 497 | 493 | 497 | 200 | 2 | 100% | 101% | 6% | ▲▲ | 96% | 98% | 0% | 98% | 103% |
| 20241010 | 494 | 494 | 476 | 476 | 5,800 | -21 | 96% | 96% | 2900% | ▼ | 103% | 102% | 0% | 94% | 100% |
| 20241011 | 476 | 488 | 476 | 488 | 2,200 | 12 | 103% | 103% | 38% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241015 | 483 | 488 | 481 | 481 | 900 | -7 | 99% | 100% | 41% | ▼ | 99% | 116% | 0% | 95% | 101% |
| 20241016 | 481 | 481 | 475 | 478 | 1,100 | -3 | 99% | 99% | 122% | ▼▼ | 102% | 116% | 0% | 95% | 100% |
| 20241017 | 478 | 486 | 478 | 486 | 200 | 8 | 102% | 102% | 18% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 483 | 486 | 477 | 477 | 300 | -9 | 98% | 99% | 150% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 476 | 476 | 476 | 476 | 100 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 556 | 556 | 556 | 556 | 6,800 | 80 | 117% | 100% | 6800% | ▲ | % | % | % | 100% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 01:23:39 |
| 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 |