| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,158 | 1,162 | 1,155 | 1,155 | 500 | -3 | 100% | 100% | 500% | ▼ | 99% | 100% | 103% | 98% | 108% |
| 20250121 | 1,162 | 1,162 | 1,151 | 1,152 | 900 | -3 | 100% | 99% | 180% | ▼▼ | 100% | 103% | 104% | 98% | 108% |
| 20250122 | 1,150 | 1,150 | 1,147 | 1,147 | 500 | -5 | 100% | 100% | 56% | ▼▼▼ | 100% | 103% | 104% | 97% | 108% |
| 20250123 | 1,147 | 1,156 | 1,143 | 1,147 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 102% | 105% | 97% | 108% |
| 20250124 | 1,142 | 1,146 | 1,138 | 1,146 | 2,200 | -1 | 100% | 100% | 275% | ▼ | 102% | 101% | 104% | 97% | 108% |
| 20250127 | 1,146 | 1,166 | 1,146 | 1,166 | 1,400 | 20 | 102% | 102% | 64% | ▲ | 102% | 96% | 103% | 99% | 109% |
| 20250128 | 1,167 | 1,186 | 1,167 | 1,185 | 1,500 | 19 | 102% | 102% | 107% | ▲▲ | 101% | 97% | 104% | 100% | 111% |
| 20250129 | 1,155 | 1,165 | 1,136 | 1,164 | 3,100 | -21 | 98% | 101% | 207% | ▼ | 101% | 100% | 105% | 98% | 106% |
| 20250130 | 1,143 | 1,166 | 1,141 | 1,156 | 1,400 | -8 | 99% | 101% | 45% | ▼▼ | 100% | 103% | 107% | 98% | 104% |
| 20250131 | 1,126 | 1,138 | 1,125 | 1,125 | 2,300 | -31 | 97% | 100% | 164% | ▼▼▼ | 102% | 105% | 109% | 95% | 101% |
| 20250203 | 1,101 | 1,118 | 1,056 | 1,118 | 4,100 | -7 | 99% | 102% | 178% | ▼▼▼▼ | 101% | 103% | 107% | 94% | 100% |
| 20250204 | 1,118 | 1,129 | 1,099 | 1,125 | 2,000 | 7 | 101% | 101% | 49% | ▲ | 100% | 102% | 105% | 95% | 101% |
| 20250205 | 1,140 | 1,152 | 1,140 | 1,145 | 900 | 20 | 102% | 100% | 45% | ▲▲ | 100% | 103% | 104% | 97% | 102% |
| 20250206 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 10 | 101% | 100% | 33% | ▲▲▲ | 101% | 105% | 107% | 97% | 103% |
| 20250207 | 1,134 | 1,155 | 1,109 | 1,146 | 3,400 | -9 | 99% | 101% | 1133% | ▼ | 98% | 102% | 106% | 97% | 103% |
| 20250210 | 1,170 | 1,179 | 1,144 | 1,151 | 6,300 | 5 | 100% | 98% | 185% | ▲ | 101% | 104% | 111% | 97% | 103% |
| 20250212 | 1,150 | 1,171 | 1,150 | 1,167 | 2,400 | 16 | 101% | 101% | 38% | ▲▲ | 102% | 102% | 109% | 98% | 104% |
| 20250213 | 1,170 | 1,195 | 1,170 | 1,193 | 2,500 | 26 | 102% | 102% | 104% | ▲▲▲ | 100% | 100% | 109% | 100% | 107% |
| 20250214 | 1,192 | 1,194 | 1,181 | 1,194 | 2,300 | 1 | 100% | 100% | 92% | ▲▲▲▲ | 98% | 100% | 109% | 100% | 107% |
| 20250217 | 1,194 | 1,194 | 1,170 | 1,170 | 300 | -24 | 98% | 98% | 13% | ▼ | 102% | 102% | 111% | 98% | 105% |
| 20250218 | 1,170 | 1,194 | 1,166 | 1,194 | 3,300 | 24 | 102% | 102% | 1100% | ▲ | 100% | 100% | 109% | 100% | 107% |
| 20250219 | 1,194 | 1,196 | 1,191 | 1,196 | 400 | 2 | 100% | 100% | 12% | ▲▲ | 101% | 102% | 110% | 100% | 107% |
| 20250220 | 1,181 | 1,196 | 1,181 | 1,191 | 1,200 | -5 | 100% | 101% | 300% | ▼ | 100% | 101% | 109% | 100% | 107% |
| 20250225 | 1,190 | 1,206 | 1,190 | 1,195 | 7,200 | 4 | 100% | 100% | 600% | ▲ | 99% | 100% | 108% | 100% | 107% |
| 20250226 | 1,202 | 1,220 | 1,172 | 1,190 | 4,500 | -5 | 100% | 99% | 63% | ▼ | 102% | 102% | 110% | 99% | 106% |
| 20250227 | 1,180 | 1,199 | 1,179 | 1,199 | 1,100 | 9 | 101% | 102% | 24% | ▲ | 101% | 101% | 110% | 100% | 107% |
| 20250228 | 1,184 | 1,197 | 1,184 | 1,197 | 400 | -2 | 100% | 101% | 36% | ▼ | 100% | 100% | 109% | 100% | 107% |
| 20250303 | 1,198 | 1,202 | 1,198 | 1,200 | 500 | 3 | 100% | 100% | 125% | ▲ | 99% | 102% | 106% | 100% | 107% |
| 20250304 | 1,200 | 1,200 | 1,152 | 1,191 | 13,300 | -9 | 99% | 99% | 2660% | ▼ | 100% | 104% | 107% | 99% | 107% |
| 20250305 | 1,197 | 1,200 | 1,191 | 1,200 | 12,200 | 9 | 101% | 100% | 92% | ▲ | 100% | 107% | 104% | 100% | 107% |
| 20250306 | 1,200 | 1,200 | 1,195 | 1,200 | 1,200 | 0 | 100% | 100% | 10% | -- | 100% | 107% | 105% | 100% | 107% |
| 20250307 | 1,196 | 1,196 | 1,194 | 1,196 | 1,300 | -4 | 100% | 100% | 108% | ▼ | 102% | 106% | 104% | 100% | 104% |
| 20250310 | 1,199 | 1,229 | 1,199 | 1,218 | 12,900 | 22 | 102% | 102% | 992% | ▲ | 103% | 107% | 103% | 100% | 106% |
| 20250311 | 1,210 | 1,250 | 1,210 | 1,242 | 4,400 | 24 | 102% | 103% | 34% | ▲▲ | 102% | 104% | 97% | 100% | 108% |
| 20250312 | 1,250 | 1,280 | 1,250 | 1,280 | 6,200 | 38 | 103% | 102% | 141% | ▲▲▲ | 99% | 100% | 94% | 100% | 111% |
| 20250313 | 1,281 | 1,281 | 1,254 | 1,268 | 2,800 | -12 | 99% | 99% | 45% | ▼ | 100% | 101% | 96% | 99% | 109% |
| 20250314 | 1,267 | 1,267 | 1,260 | 1,262 | 4,400 | -6 | 100% | 100% | 157% | ▼▼ | 101% | 97% | 94% | 99% | 108% |
| 20250317 | 1,287 | 1,350 | 1,286 | 1,300 | 27,100 | 38 | 103% | 101% | 616% | ▲ | 93% | 93% | 91% | 100% | 111% |
| 20250318 | 1,338 | 1,338 | 1,200 | 1,240 | 35,200 | -60 | 95% | 93% | 130% | ▼ | 105% | 103% | 100% | 95% | 106% |
| 20250319 | 1,217 | 1,288 | 1,211 | 1,276 | 8,200 | 36 | 103% | 105% | 23% | ▲ | 97% | 97% | 95% | 98% | 107% |
| 20250321 | 1,287 | 1,287 | 1,250 | 1,251 | 3,700 | -25 | 98% | 97% | 45% | ▼ | 100% | 97% | 98% | 96% | 105% |
| 20250324 | 1,251 | 1,264 | 1,233 | 1,251 | 2,200 | 0 | 100% | 100% | 59% | -- | 97% | 95% | 99% | 96% | 105% |
| 20250325 | 1,235 | 1,250 | 1,200 | 1,201 | 3,800 | -50 | 96% | 97% | 173% | ▼ | 104% | 100% | 101% | 92% | 101% |
| 20250326 | 1,205 | 1,251 | 1,200 | 1,251 | 5,800 | 50 | 104% | 104% | 153% | ▲ | 98% | 97% | 99% | 96% | 105% |
| 20250327 | 1,232 | 1,232 | 1,210 | 1,210 | 2,700 | -41 | 97% | 98% | 47% | ▼ | 99% | 98% | 103% | 93% | 102% |
| 20250328 | 1,191 | 1,195 | 1,156 | 1,176 | 3,700 | -34 | 97% | 99% | 137% | ▼▼ | 100% | 101% | 106% | 90% | 100% |
| 20250331 | 1,157 | 1,190 | 1,155 | 1,155 | 1,800 | -21 | 98% | 100% | 49% | ▼▼▼ | 101% | 97% | 103% | 89% | 100% |
| 20250401 | 1,185 | 1,205 | 1,153 | 1,201 | 2,900 | 46 | 104% | 101% | 161% | ▲ | 97% | 93% | 102% | 92% | 104% |
| 20250402 | 1,201 | 1,201 | 1,165 | 1,165 | 1,000 | -36 | 97% | 97% | 34% | ▼ | 101% | 102% | 106% | 90% | 101% |
| 20250403 | 1,155 | 1,167 | 1,095 | 1,167 | 14,600 | 2 | 100% | 101% | 1460% | ▲ | 98% | 103% | 0% | 90% | 101% |
| 20250404 | 1,167 | 1,167 | 1,110 | 1,145 | 6,600 | -22 | 98% | 98% | 45% | ▼ | 105% | 114% | 0% | 88% | 100% |
| 20250408 | 1,062 | 1,117 | 1,062 | 1,117 | 5,200 | -28 | 98% | 105% | 79% | ▼▼ | 103% | 112% | 0% | 86% | 100% |
| 20250409 | 1,087 | 1,122 | 1,085 | 1,122 | 900 | 5 | 100% | 103% | 17% | ▲ | 100% | 103% | 0% | 86% | 100% |
| 20250410 | 1,182 | 1,191 | 1,155 | 1,177 | 4,200 | 55 | 105% | 100% | 467% | ▲▲ | 102% | 103% | 0% | 91% | 105% |
| 20250411 | 1,176 | 1,200 | 1,176 | 1,200 | 2,900 | 23 | 102% | 102% | 69% | ▲▲▲ | 100% | 101% | 0% | 92% | 107% |
| 20250414 | 1,210 | 1,243 | 1,210 | 1,213 | 1,300 | 13 | 101% | 100% | 45% | ▲▲▲▲ | 100% | 101% | 0% | 93% | 109% |
| 20250415 | 1,213 | 1,215 | 1,213 | 1,215 | 200 | 2 | 100% | 100% | 15% | ▲▲▲▲▲ | 100% | 0% | 0% | 93% | 109% |
| 20250416 | 1,215 | 1,215 | 1,209 | 1,210 | 2,000 | -5 | 100% | 100% | 1000% | ▼ | 99% | 0% | 0% | 95% | 108% |
| 20250417 | 1,210 | 1,210 | 1,199 | 1,199 | 400 | -11 | 99% | 99% | 20% | ▼▼ | 101% | 0% | 0% | 94% | 107% |
| 20250418 | 1,205 | 1,228 | 1,205 | 1,223 | 700 | 24 | 102% | 101% | 175% | ▲ | % | % | % | 98% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 86,200 | 0 | 76,000 | 0 | 10,200 |
| 2025-04-04 | 0 | 86,600 | 0 | 75,600 | 0 | 11,000 |
| 2025-03-28 | 0 | 93,600 | 0 | 81,600 | 0 | 12,000 |
| 2025-03-21 | 0 | 93,200 | 0 | 81,600 | 0 | 11,600 |
| 2025-03-14 | 0 | 87,600 | 0 | 74,300 | 0 | 13,300 |
| 2025-03-07 | 0 | 87,200 | 0 | 75,400 | 0 | 11,800 |
| 2025-02-28 | 0 | 86,400 | 0 | 75,000 | 0 | 11,400 |
| 2025-02-21 | 0 | 86,400 | 0 | 74,500 | 0 | 11,900 |
| 2025-02-14 | 0 | 87,900 | 0 | 75,400 | 0 | 12,500 |
| 2025-02-07 | 0 | 87,800 | 0 | 75,100 | 0 | 12,700 |
| 2025-01-31 | 0 | 89,000 | 0 | 73,800 | 0 | 15,200 |
| 2025-01-24 | 0 | 89,100 | 0 | 73,400 | 0 | 15,700 |
| 2025-01-17 | 0 | 89,600 | 0 | 73,000 | 0 | 16,600 |
| 2025-01-10 | 0 | 90,600 | 0 | 70,600 | 0 | 20,000 |
| 2024-12-27 | 0 | 141,700 | 0 | 120,200 | 0 | 21,500 |
| 2024-12-20 | 0 | 140,100 | 0 | 118,000 | 0 | 22,100 |
| 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 |
|---|---|---|---|
| 20250317 | 15:30 | Ｇ－Ｍマート | 2025年1月期 決算短信〔日本基準〕（非連結） |
| 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 | 2025-04-19 12:26:35 |
| 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 |