| 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 | 1,095 | 1,127 | 1,094 | 1,127 | 5,900 | 32 | 103% | 103% | 97% | ▲▲▲ | 101% | 95% | 102% | 98% | 113% |
| 20240925 | 1,121 | 1,136 | 1,121 | 1,131 | 1,500 | 4 | 100% | 101% | 25% | ▲▲▲▲ | 97% | 92% | 100% | 98% | 113% |
| 20240926 | 1,149 | 1,185 | 1,120 | 1,120 | 11,900 | -11 | 99% | 97% | 793% | ▼ | 96% | 94% | 103% | 97% | 112% |
| 20240927 | 1,116 | 1,116 | 1,070 | 1,070 | 3,800 | -50 | 96% | 96% | 32% | ▼▼ | 96% | 97% | 106% | 93% | 107% |
| 20240930 | 1,084 | 1,114 | 1,038 | 1,039 | 1,800 | -31 | 97% | 96% | 47% | ▼▼▼ | 101% | 100% | 109% | 90% | 104% |
| 20241001 | 1,049 | 1,154 | 1,044 | 1,060 | 12,400 | 21 | 102% | 101% | 689% | ▲ | 99% | 94% | 108% | 92% | 106% |
| 20241002 | 1,060 | 1,068 | 1,049 | 1,050 | 4,200 | -10 | 99% | 99% | 34% | ▼ | 98% | 96% | 107% | 91% | 105% |
| 20241003 | 1,069 | 1,069 | 1,050 | 1,050 | 1,400 | 0 | 100% | 98% | 33% | -- | 100% | 103% | 109% | 91% | 105% |
| 20241004 | 1,050 | 1,061 | 1,043 | 1,045 | 12,100 | -5 | 100% | 100% | 864% | ▼ | 96% | 104% | 106% | 91% | 105% |
| 20241007 | 1,043 | 1,091 | 999 | 999 | 15,000 | -46 | 96% | 96% | 124% | ▼▼ | 99% | 109% | 111% | 87% | 100% |
| 20241008 | 999 | 1,019 | 968 | 989 | 31,100 | -10 | 99% | 99% | 207% | ▼▼▼ | 105% | 112% | 113% | 86% | 100% |
| 20241009 | 980 | 1,040 | 952 | 1,030 | 30,100 | 41 | 104% | 105% | 97% | ▲ | 104% | 107% | 107% | 90% | 104% |
| 20241010 | 1,034 | 1,083 | 1,031 | 1,080 | 7,100 | 50 | 105% | 104% | 24% | ▲▲ | 100% | 106% | 102% | 94% | 109% |
| 20241011 | 1,082 | 1,082 | 1,070 | 1,082 | 3,800 | 2 | 100% | 100% | 54% | ▲▲▲ | 100% | 106% | 102% | 94% | 109% |
| 20241015 | 1,084 | 1,085 | 1,070 | 1,085 | 3,500 | 3 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 104% | 101% | 94% | 110% |
| 20241016 | 1,099 | 1,101 | 1,099 | 1,100 | 3,900 | 15 | 101% | 100% | 111% | ▲▲▲▲▲ | 100% | 98% | 98% | 96% | 111% |
| 20241017 | 1,108 | 1,149 | 1,080 | 1,110 | 2,600 | 10 | 101% | 100% | 67% | ▲▲▲▲▲▲ | 103% | 97% | 98% | 98% | 112% |
| 20241018 | 1,110 | 1,149 | 1,110 | 1,145 | 6,500 | 35 | 103% | 103% | 250% | ▲▲▲▲▲▲▲ | 100% | 94% | 95% | 100% | 116% |
| 20241021 | 1,139 | 1,140 | 1,114 | 1,140 | 500 | -5 | 100% | 100% | 8% | ▼ | 98% | 97% | 98% | 100% | 115% |
| 20241022 | 1,110 | 1,125 | 1,072 | 1,083 | 1,300 | -57 | 95% | 98% | 260% | ▼▼ | 100% | 100% | 101% | 95% | 110% |
| 20241023 | 1,076 | 1,081 | 1,076 | 1,081 | 1,100 | -2 | 100% | 100% | 85% | ▼▼▼ | 99% | 103% | 101% | 94% | 109% |
| 20241024 | 1,078 | 1,086 | 1,051 | 1,069 | 1,300 | -12 | 99% | 99% | 118% | ▼▼▼▼ | 101% | 103% | 102% | 93% | 108% |
| 20241025 | 1,069 | 1,081 | 1,061 | 1,076 | 1,600 | 7 | 101% | 101% | 123% | ▲ | 100% | 101% | 101% | 94% | 109% |
| 20241028 | 1,076 | 1,084 | 1,059 | 1,080 | 2,700 | 4 | 100% | 100% | 169% | ▲▲ | 100% | 99% | 100% | 94% | 109% |
| 20241029 | 1,080 | 1,080 | 1,078 | 1,078 | 1,500 | -2 | 100% | 100% | 56% | ▼ | 103% | 96% | 101% | 94% | 109% |
| 20241030 | 1,078 | 1,105 | 1,078 | 1,105 | 200 | 27 | 103% | 103% | 13% | ▲ | 98% | 91% | 98% | 97% | 112% |
| 20241031 | 1,105 | 1,105 | 1,083 | 1,086 | 900 | -19 | 98% | 98% | 450% | ▼ | 98% | 95% | 100% | 95% | 110% |
| 20241101 | 1,085 | 1,089 | 1,062 | 1,065 | 3,800 | -21 | 98% | 98% | 422% | ▼▼ | 98% | 102% | 102% | 93% | 108% |
| 20241105 | 1,065 | 1,065 | 1,040 | 1,040 | 1,400 | -25 | 98% | 98% | 37% | ▼▼▼ | 97% | 105% | 104% | 91% | 105% |
| 20241106 | 1,040 | 1,040 | 990 | 1,006 | 5,400 | -34 | 97% | 97% | 386% | ▼▼▼▼ | 100% | 107% | 108% | 88% | 102% |
| 20241107 | 1,006 | 1,011 | 965 | 1,011 | 7,400 | 5 | 100% | 100% | 137% | ▲ | 102% | 106% | 107% | 88% | 100% |
| 20241108 | 1,011 | 1,041 | 1,011 | 1,034 | 1,300 | 23 | 102% | 102% | 18% | ▲▲ | 105% | 102% | 105% | 90% | 103% |
| 20241111 | 1,034 | 1,114 | 1,025 | 1,087 | 1,800 | 53 | 105% | 105% | 138% | ▲▲▲ | 97% | 97% | 97% | 95% | 108% |
| 20241112 | 1,093 | 1,093 | 1,041 | 1,065 | 1,100 | -22 | 98% | 97% | 61% | ▼ | 103% | 101% | 101% | 93% | 106% |
| 20241113 | 1,048 | 1,075 | 1,048 | 1,075 | 1,500 | 10 | 101% | 103% | 136% | ▲ | 99% | 102% | 99% | 94% | 107% |
| 20241114 | 1,067 | 1,071 | 1,056 | 1,056 | 700 | -19 | 98% | 99% | 47% | ▼ | 99% | 103% | 100% | 92% | 105% |
| 20241115 | 1,056 | 1,062 | 1,044 | 1,044 | 900 | -12 | 99% | 99% | 129% | ▼▼ | 102% | 104% | 102% | 91% | 104% |
| 20241118 | 1,035 | 1,096 | 1,035 | 1,055 | 1,100 | 11 | 101% | 102% | 122% | ▲ | 100% | 103% | 114% | 93% | 105% |
| 20241119 | 1,052 | 1,073 | 1,052 | 1,055 | 600 | 0 | 100% | 100% | 55% | -- | 104% | 103% | 115% | 95% | 105% |
| 20241120 | 1,047 | 1,084 | 1,045 | 1,084 | 3,100 | 29 | 103% | 104% | 517% | ▲ | 99% | 97% | 111% | 98% | 108% |
| 20241121 | 1,084 | 1,084 | 1,054 | 1,075 | 800 | -9 | 99% | 99% | 26% | ▼ | 100% | 97% | 112% | 97% | 107% |
| 20241122 | 1,070 | 1,075 | 1,070 | 1,074 | 1,300 | -1 | 100% | 100% | 163% | ▼▼ | 103% | 99% | 114% | 97% | 107% |
| 20241125 | 1,050 | 1,118 | 1,050 | 1,083 | 2,100 | 9 | 101% | 103% | 162% | ▲ | 97% | 98% | 111% | 98% | 108% |
| 20241126 | 1,083 | 1,084 | 1,055 | 1,055 | 1,200 | -28 | 97% | 97% | 57% | ▼ | 98% | 100% | 114% | 95% | 105% |
| 20241127 | 1,055 | 1,055 | 1,034 | 1,036 | 1,900 | -19 | 98% | 98% | 158% | ▼▼ | 101% | 101% | 117% | 94% | 103% |
| 20241128 | 1,026 | 1,035 | 1,021 | 1,035 | 2,600 | -1 | 100% | 101% | 137% | ▼▼▼ | 99% | 100% | 117% | 95% | 103% |
| 20241129 | 1,029 | 1,049 | 1,015 | 1,015 | 2,500 | -20 | 98% | 99% | 96% | ▼▼▼▼ | 104% | 101% | 118% | 93% | 101% |
| 20241202 | 1,015 | 1,060 | 1,015 | 1,060 | 2,000 | 45 | 104% | 104% | 80% | ▲ | 99% | 98% | 104% | 98% | 105% |
| 20241203 | 1,047 | 1,057 | 1,040 | 1,040 | 1,100 | -20 | 98% | 99% | 55% | ▼ | 100% | 100% | 107% | 96% | 103% |
| 20241204 | 1,022 | 1,052 | 1,017 | 1,017 | 1,600 | -23 | 98% | 100% | 145% | ▼▼ | 101% | 101% | 105% | 94% | 101% |
| 20241205 | 1,018 | 1,028 | 1,018 | 1,028 | 400 | 11 | 101% | 101% | 25% | ▲ | 99% | 102% | 105% | 95% | 101% |
| 20241206 | 1,018 | 1,018 | 1,012 | 1,012 | 1,000 | -16 | 98% | 99% | 250% | ▼ | 100% | 104% | 0% | 93% | 100% |
| 20241209 | 1,022 | 1,023 | 999 | 1,023 | 2,400 | 11 | 101% | 100% | 240% | ▲ | 100% | 117% | 0% | 94% | 101% |
| 20241210 | 1,026 | 1,026 | 1,024 | 1,024 | 900 | 1 | 100% | 100% | 38% | ▲▲ | 99% | 116% | 0% | 94% | 101% |
| 20241211 | 1,031 | 1,031 | 1,022 | 1,023 | 2,600 | -1 | 100% | 99% | 289% | ▼ | 101% | 106% | 0% | 94% | 101% |
| 20241212 | 1,026 | 1,034 | 1,026 | 1,034 | 2,400 | 11 | 101% | 101% | 92% | ▲ | 102% | 105% | 0% | 95% | 102% |
| 20241213 | 1,041 | 1,060 | 1,039 | 1,060 | 4,100 | 26 | 103% | 102% | 171% | ▲▲ | 113% | 101% | 0% | 98% | 105% |
| 20241216 | 1,061 | 1,234 | 1,061 | 1,199 | 33,000 | 139 | 113% | 113% | 805% | ▲▲▲ | 97% | 96% | 0% | 100% | 118% |
| 20241217 | 1,123 | 1,123 | 1,052 | 1,090 | 27,700 | -109 | 91% | 97% | 84% | ▼ | 99% | 0% | 0% | 91% | 108% |
| 20241218 | 1,096 | 1,096 | 1,071 | 1,089 | 7,600 | -1 | 100% | 99% | 27% | ▼▼ | 98% | 0% | 0% | 91% | 108% |
| 20241219 | 1,092 | 1,092 | 1,072 | 1,072 | 900 | -17 | 98% | 98% | 12% | ▼▼▼ | 100% | 0% | 0% | 89% | 106% |
| 20241220 | 1,072 | 1,080 | 1,072 | 1,073 | 800 | 1 | 100% | 100% | 89% | ▲ | % | % | % | 89% | 106% |
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 | 141,800 | 0 | 117,700 | 0 | 24,100 |
| 2024-12-06 | 0 | 141,400 | 0 | 116,800 | 0 | 24,600 |
| 2024-11-29 | 0 | 141,200 | 0 | 116,700 | 0 | 24,500 |
| 2024-11-22 | 0 | 141,100 | 0 | 116,300 | 0 | 24,800 |
| 2024-11-15 | 0 | 141,700 | 0 | 116,400 | 0 | 25,300 |
| 2024-11-08 | 0 | 142,300 | 0 | 116,600 | 0 | 25,700 |
| 2024-11-01 | 0 | 172,800 | 0 | 147,900 | 0 | 24,900 |
| 2024-10-25 | 0 | 170,100 | 0 | 145,200 | 0 | 24,900 |
| 2024-10-18 | 0 | 171,200 | 0 | 145,400 | 0 | 25,800 |
| 2024-10-11 | 0 | 181,700 | 0 | 154,000 | 0 | 27,700 |
| 2024-10-04 | 0 | 167,300 | 0 | 144,500 | 0 | 22,800 |
| 2024-09-27 | 0 | 167,500 | 0 | 144,100 | 0 | 23,400 |
| 2024-09-20 | 0 | 168,100 | 0 | 145,600 | 0 | 22,500 |
| 2024-09-13 | 0 | 172,000 | 0 | 143,400 | 0 | 28,600 |
| 2024-09-06 | 0 | 169,100 | 0 | 141,400 | 0 | 27,700 |
| 2024-08-30 | 0 | 171,200 | 0 | 141,500 | 0 | 29,700 |
| 2024-08-23 | 0 | 172,400 | 0 | 140,600 | 0 | 31,800 |
| 2024-08-16 | 0 | 168,800 | 0 | 136,000 | 0 | 32,800 |
| 2024-08-09 | 0 | 162,500 | 0 | 131,200 | 0 | 31,300 |
| 2024-08-02 | 0 | 126,300 | 0 | 87,100 | 0 | 39,200 |
| 2024-07-26 | 0 | 118,400 | 0 | 79,100 | 0 | 39,300 |
| 2024-07-19 | 0 | 116,900 | 0 | 79,500 | 0 | 37,400 |
| 2024-07-12 | 0 | 115,000 | 0 | 77,700 | 0 | 37,300 |
| 2024-07-05 | 0 | 108,400 | 0 | 70,600 | 0 | 37,800 |
| 2024-06-28 | 0 | 105,500 | 0 | 67,700 | 0 | 37,800 |
| 2024-06-21 | 0 | 103,900 | 0 | 66,700 | 0 | 37,200 |
| 2024-06-14 | 0 | 109,600 | 0 | 71,700 | 0 | 37,900 |
| 2024-06-07 | 0 | 107,000 | 0 | 70,000 | 0 | 37,000 |
| 2024-05-31 | 0 | 106,200 | 0 | 68,600 | 0 | 37,600 |
| 2024-05-24 | 0 | 107,200 | 0 | 70,200 | 0 | 37,000 |
| 2024-05-17 | 0 | 107,100 | 0 | 70,700 | 0 | 36,400 |
| 2024-05-10 | 0 | 108,200 | 0 | 70,800 | 0 | 37,400 |
| 2024-05-02 | 0 | 109,600 | 0 | 71,300 | 0 | 38,300 |
| 2024-04-26 | 0 | 109,800 | 0 | 71,200 | 0 | 38,600 |
| 2024-04-19 | 0 | 111,600 | 0 | 71,800 | 0 | 39,800 |
| 2024-04-12 | 0 | 113,900 | 0 | 71,400 | 0 | 42,500 |
| 2024-04-05 | 0 | 114,400 | 0 | 70,900 | 0 | 43,500 |
| 2024-03-29 | 0 | 115,200 | 0 | 71,800 | 0 | 43,400 |
| 2024-03-22 | 0 | 117,800 | 0 | 71,700 | 0 | 46,100 |
| 2024-03-15 | 0 | 110,000 | 0 | 68,500 | 0 | 41,500 |
| 2024-03-08 | 0 | 113,800 | 0 | 68,300 | 0 | 45,500 |
| 2024-03-01 | 0 | 111,800 | 0 | 66,900 | 0 | 44,900 |
| 2024-02-22 | 0 | 109,100 | 0 | 67,800 | 0 | 41,300 |
| 2024-02-16 | 0 | 107,200 | 0 | 67,200 | 0 | 40,000 |
| 2024-02-09 | 0 | 106,200 | 0 | 67,600 | 0 | 38,600 |
| 2024-02-02 | 0 | 89,500 | 0 | 59,900 | 0 | 29,600 |
| 2024-01-26 | 0 | 89,600 | 0 | 58,700 | 0 | 30,900 |
| 2024-01-19 | 0 | 94,200 | 0 | 59,000 | 0 | 35,200 |
| 2024-01-12 | 0 | 97,200 | 0 | 59,100 | 0 | 38,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | Ｇ－Ｍマート | 2025年１月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240925 | 14:00 | Ｇ－Ｍマート | 第25期（2025年1月期２Ｑ）上半期決算及び会社説明資料 |
| 20240917 | 15:30 | Ｇ－Ｍマート | 2025年１月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 15:30 | Ｇ－Ｍマート | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240424 | 15:30 | Ｇ－Ｍマート | 支配株主等に関する事項について |
| 20240409 | 15:30 | Ｇ－Ｍマート | 事業計画及び成長可能性に関する事項 |
| 20240322 | 14:00 | Ｇ－Ｍマート | 第24期（2024年1月期）通期決算及び会社説明資料 |
| 20240318 | 15:30 | Ｇ－Ｍマート | 2024年１月期決算短信〔日本基準〕(非連結) |
| 20240318 | 15:30 | Ｇ－Ｍマート | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4380 | 1 | 仕入れなら業務用食材卸売市場｜Mマート | 2024-12-21 19:26:50 |
| 4380 | 2 | IRトップ｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:37 |
| 4380 | 2 | 免責事項｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:36 |
| 4380 | 2 | ディスクロージャーポリシー｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:35 |
| 4380 | 2 | 電子公告｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:34 |
| 4380 | 2 | IRカレンダー｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:33 |
| 4380 | 2 | 株価情報｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:32 |
| 4380 | 2 | 株主メモ｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:31 |
| 4380 | 2 | その他IR資料｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:30 |
| 4380 | 2 | 株主通信｜IR情報｜仕入れなら業務用食材卸売市場 Mマート | 2024-06-18 13:23:29 |