| 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 | 400 | 404 | 399 | 404 | 3,200 | 4 | 101% | 101% | 74% | ▲▲ | 100% | 97% | 108% | 90% | 103% |
| 20240925 | 405 | 405 | 405 | 405 | 1,900 | 1 | 100% | 100% | 59% | ▲▲▲ | 97% | 96% | 107% | 90% | 103% |
| 20240926 | 408 | 408 | 387 | 394 | 33,400 | -11 | 97% | 97% | 1758% | ▼ | 102% | 98% | 111% | 89% | 100% |
| 20240927 | 397 | 404 | 394 | 403 | 7,800 | 9 | 102% | 102% | 23% | ▲ | 99% | 99% | 115% | 91% | 102% |
| 20240930 | 395 | 400 | 392 | 392 | 2,500 | -11 | 97% | 99% | 32% | ▼ | 99% | 100% | 116% | 89% | 100% |
| 20241001 | 392 | 396 | 388 | 390 | 3,200 | -2 | 99% | 99% | 128% | ▼▼ | 101% | 101% | 117% | 91% | 100% |
| 20241002 | 389 | 392 | 385 | 391 | 13,300 | 1 | 100% | 101% | 416% | ▲ | 99% | 99% | 116% | 91% | 100% |
| 20241003 | 394 | 395 | 387 | 389 | 3,800 | -2 | 99% | 99% | 29% | ▼ | 101% | 107% | 118% | 95% | 100% |
| 20241004 | 388 | 396 | 384 | 392 | 11,000 | 3 | 101% | 101% | 289% | ▲ | 99% | 106% | 116% | 96% | 101% |
| 20241007 | 394 | 399 | 392 | 392 | 1,800 | 0 | 100% | 99% | 16% | -- | 100% | 109% | 116% | 96% | 101% |
| 20241008 | 393 | 398 | 388 | 392 | 1,600 | 0 | 100% | 100% | 89% | -- | 99% | 110% | 117% | 96% | 101% |
| 20241009 | 390 | 394 | 387 | 387 | 1,100 | -5 | 99% | 99% | 69% | ▼ | 106% | 107% | 116% | 94% | 100% |
| 20241010 | 393 | 445 | 389 | 415 | 98,500 | 28 | 107% | 106% | 8955% | ▲ | 101% | 101% | 110% | 100% | 107% |
| 20241011 | 415 | 431 | 407 | 419 | 73,100 | 4 | 101% | 101% | 74% | ▲▲ | 102% | 101% | 109% | 100% | 108% |
| 20241015 | 420 | 436 | 405 | 428 | 30,900 | 9 | 102% | 102% | 42% | ▲▲▲ | 100% | 104% | 104% | 100% | 111% |
| 20241016 | 420 | 436 | 410 | 420 | 22,300 | -8 | 98% | 100% | 72% | ▼ | 99% | 103% | 103% | 98% | 109% |
| 20241017 | 423 | 425 | 411 | 418 | 24,500 | -2 | 100% | 99% | 110% | ▼▼ | 97% | 103% | 104% | 98% | 108% |
| 20241018 | 413 | 418 | 388 | 401 | 43,100 | -17 | 96% | 97% | 176% | ▼▼▼ | 104% | 107% | 104% | 94% | 104% |
| 20241021 | 410 | 442 | 410 | 425 | 31,400 | 24 | 106% | 104% | 73% | ▲ | 101% | 105% | 99% | 99% | 110% |
| 20241022 | 433 | 440 | 410 | 437 | 42,000 | 12 | 103% | 101% | 134% | ▲▲ | 98% | 106% | 99% | 100% | 113% |
| 20241023 | 432 | 435 | 424 | 424 | 4,300 | -13 | 97% | 98% | 10% | ▼ | 98% | 108% | 102% | 97% | 110% |
| 20241024 | 421 | 421 | 401 | 412 | 15,400 | -12 | 97% | 98% | 358% | ▼▼ | 105% | 104% | 103% | 94% | 106% |
| 20241025 | 418 | 440 | 410 | 440 | 26,900 | 28 | 107% | 105% | 175% | ▲ | 102% | 98% | 97% | 100% | 114% |
| 20241028 | 445 | 495 | 430 | 453 | 140,400 | 13 | 103% | 102% | 522% | ▲▲ | 99% | 92% | 93% | 100% | 117% |
| 20241029 | 460 | 500 | 442 | 456 | 128,200 | 3 | 101% | 99% | 91% | ▲▲▲ | 95% | 93% | 102% | 100% | 118% |
| 20241030 | 455 | 457 | 427 | 430 | 27,500 | -26 | 94% | 95% | 21% | ▼ | 98% | 95% | 105% | 94% | 111% |
| 20241031 | 443 | 443 | 429 | 435 | 15,500 | 5 | 101% | 98% | 56% | ▲ | 97% | 98% | 113% | 95% | 112% |
| 20241101 | 430 | 439 | 419 | 419 | 17,900 | -16 | 96% | 97% | 115% | ▼ | 100% | 100% | 122% | 92% | 108% |
| 20241105 | 421 | 426 | 415 | 421 | 10,500 | 2 | 100% | 100% | 59% | ▲ | 103% | 104% | 126% | 92% | 109% |
| 20241106 | 410 | 422 | 402 | 421 | 17,600 | 0 | 100% | 103% | 168% | -- | 99% | 101% | 121% | 92% | 109% |
| 20241107 | 424 | 424 | 414 | 418 | 3,600 | -3 | 99% | 99% | 20% | ▼ | 100% | 97% | 146% | 92% | 108% |
| 20241108 | 420 | 422 | 419 | 422 | 8,200 | 4 | 101% | 100% | 228% | ▲ | 100% | 96% | 145% | 93% | 105% |
| 20241111 | 423 | 425 | 418 | 422 | 8,400 | 0 | 100% | 100% | 102% | -- | 101% | 96% | 145% | 93% | 105% |
| 20241112 | 423 | 432 | 419 | 428 | 7,100 | 6 | 101% | 101% | 85% | ▲ | 96% | 97% | 145% | 94% | 107% |
| 20241113 | 423 | 423 | 407 | 407 | 17,500 | -21 | 95% | 96% | 246% | ▼ | 100% | 102% | 151% | 89% | 101% |
| 20241114 | 407 | 411 | 405 | 405 | 4,200 | -2 | 100% | 100% | 24% | ▼▼ | 99% | 103% | 155% | 89% | 101% |
| 20241115 | 408 | 408 | 400 | 403 | 6,900 | -2 | 100% | 99% | 164% | ▼▼▼ | 100% | 107% | 178% | 88% | 100% |
| 20241118 | 403 | 406 | 401 | 405 | 2,400 | 2 | 100% | 100% | 35% | ▲ | 102% | 107% | 179% | 89% | 100% |
| 20241119 | 401 | 409 | 401 | 409 | 4,500 | 4 | 101% | 102% | 188% | ▲▲ | 102% | 106% | 177% | 90% | 101% |
| 20241120 | 406 | 414 | 405 | 414 | 8,400 | 5 | 101% | 102% | 187% | ▲▲▲ | 101% | 112% | 174% | 91% | 103% |
| 20241121 | 413 | 420 | 413 | 419 | 6,700 | 5 | 101% | 101% | 80% | ▲▲▲▲ | 103% | 111% | 186% | 92% | 104% |
| 20241122 | 418 | 439 | 418 | 430 | 28,800 | 11 | 103% | 103% | 430% | ▲▲▲▲▲ | 99% | 111% | 179% | 94% | 107% |
| 20241125 | 436 | 438 | 429 | 430 | 10,900 | 0 | 100% | 99% | 38% | -- | 99% | 119% | 180% | 94% | 107% |
| 20241126 | 433 | 435 | 425 | 430 | 8,800 | 0 | 100% | 99% | 81% | -- | 99% | 110% | 166% | 94% | 107% |
| 20241127 | 470 | 485 | 442 | 463 | 335,300 | 33 | 108% | 99% | 3810% | ▲ | 100% | 111% | 168% | 100% | 115% |
| 20241128 | 463 | 483 | 451 | 465 | 103,200 | 2 | 100% | 100% | 31% | ▲▲ | 103% | 130% | 165% | 100% | 115% |
| 20241129 | 473 | 490 | 460 | 486 | 44,500 | 21 | 105% | 103% | 43% | ▲▲▲ | 104% | 124% | 158% | 100% | 121% |
| 20241202 | 494 | 538 | 491 | 515 | 100,700 | 29 | 106% | 104% | 226% | ▲▲▲▲ | 100% | 117% | 151% | 100% | 128% |
| 20241203 | 517 | 517 | 487 | 515 | 63,700 | 0 | 100% | 100% | 63% | -- | 101% | 116% | 153% | 100% | 128% |
| 20241204 | 511 | 519 | 505 | 515 | 19,200 | 0 | 100% | 101% | 30% | -- | 107% | 106% | 136% | 100% | 128% |
| 20241205 | 575 | 615 | 558 | 615 | 646,700 | 100 | 119% | 107% | 3368% | ▲ | 91% | 95% | 117% | 100% | 153% |
| 20241206 | 665 | 670 | 592 | 603 | 1,380,800 | -12 | 98% | 91% | 214% | ▼ | 101% | 122% | 0% | 98% | 150% |
| 20241209 | 589 | 621 | 573 | 593 | 285,700 | -10 | 98% | 101% | 21% | ▼▼ | 101% | 123% | 0% | 96% | 147% |
| 20241210 | 583 | 610 | 574 | 588 | 135,300 | -5 | 99% | 101% | 47% | ▼▼▼ | 104% | 117% | 0% | 96% | 146% |
| 20241211 | 585 | 623 | 577 | 610 | 137,300 | 22 | 104% | 104% | 101% | ▲ | 105% | 113% | 0% | 99% | 151% |
| 20241212 | 600 | 697 | 585 | 631 | 665,400 | 21 | 103% | 105% | 485% | ▲▲ | 114% | 123% | 0% | 100% | 157% |
| 20241213 | 630 | 727 | 626 | 717 | 1,204,700 | 86 | 114% | 114% | 181% | ▲▲▲ | 100% | 114% | 0% | 100% | 177% |
| 20241216 | 687 | 715 | 660 | 687 | 330,700 | -30 | 96% | 100% | 27% | ▼ | 102% | 118% | 0% | 96% | 168% |
| 20241217 | 661 | 704 | 657 | 677 | 197,900 | -10 | 99% | 102% | 60% | ▼▼ | 101% | 0% | 0% | 94% | 164% |
| 20241218 | 667 | 694 | 659 | 677 | 133,300 | 0 | 100% | 101% | 67% | -- | 118% | 0% | 0% | 94% | 162% |
| 20241219 | 657 | 777 | 652 | 777 | 836,400 | 100 | 115% | 118% | 627% | ▲ | 104% | 0% | 0% | 100% | 181% |
| 20241220 | 750 | 868 | 740 | 780 | 762,100 | 3 | 100% | 104% | 91% | ▲▲ | % | % | % | 100% | 181% |
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 | 5,800 | 329,800 | 5,800 | 117,800 | 0 | 212,000 |
| 2024-12-06 | 2,300 | 258,500 | 2,300 | 115,200 | 0 | 143,300 |
| 2024-11-29 | 0 | 199,200 | 0 | 101,500 | 0 | 97,700 |
| 2024-11-22 | 0 | 171,900 | 0 | 96,700 | 0 | 75,200 |
| 2024-11-15 | 0 | 174,200 | 0 | 93,200 | 0 | 81,000 |
| 2024-11-08 | 0 | 181,000 | 0 | 94,700 | 0 | 86,300 |
| 2024-11-01 | 0 | 180,600 | 0 | 94,800 | 0 | 85,800 |
| 2024-10-25 | 0 | 175,300 | 0 | 87,800 | 0 | 87,500 |
| 2024-10-18 | 0 | 168,900 | 0 | 77,200 | 0 | 91,700 |
| 2024-10-11 | 0 | 165,000 | 0 | 78,500 | 0 | 86,500 |
| 2024-10-04 | 0 | 165,200 | 0 | 76,000 | 0 | 89,200 |
| 2024-09-27 | 0 | 168,400 | 0 | 75,900 | 0 | 92,500 |
| 2024-09-20 | 0 | 177,000 | 0 | 77,100 | 0 | 99,900 |
| 2024-09-13 | 0 | 177,700 | 0 | 78,000 | 0 | 99,700 |
| 2024-09-06 | 0 | 175,800 | 0 | 78,500 | 0 | 97,300 |
| 2024-08-30 | 0 | 180,700 | 0 | 78,400 | 0 | 102,300 |
| 2024-08-23 | 0 | 192,100 | 0 | 79,600 | 0 | 112,500 |
| 2024-08-16 | 0 | 191,600 | 0 | 76,500 | 0 | 115,100 |
| 2024-08-09 | 0 | 189,900 | 0 | 75,900 | 0 | 114,000 |
| 2024-08-02 | 0 | 180,800 | 0 | 76,500 | 0 | 104,300 |
| 2024-07-26 | 0 | 183,500 | 0 | 77,600 | 0 | 105,900 |
| 2024-07-19 | 0 | 181,400 | 0 | 76,600 | 0 | 104,800 |
| 2024-07-12 | 0 | 181,700 | 0 | 78,600 | 0 | 103,100 |
| 2024-07-05 | 0 | 183,700 | 0 | 79,700 | 0 | 104,000 |
| 2024-06-28 | 0 | 179,400 | 0 | 77,300 | 0 | 102,100 |
| 2024-06-21 | 0 | 182,200 | 0 | 77,600 | 0 | 104,600 |
| 2024-06-14 | 0 | 170,400 | 0 | 76,700 | 0 | 93,700 |
| 2024-06-07 | 0 | 171,400 | 0 | 76,900 | 0 | 94,500 |
| 2024-05-31 | 0 | 176,000 | 0 | 77,500 | 0 | 98,500 |
| 2024-05-24 | 0 | 179,300 | 0 | 77,400 | 0 | 101,900 |
| 2024-05-17 | 0 | 160,100 | 0 | 75,800 | 0 | 84,300 |
| 2024-05-10 | 0 | 162,800 | 0 | 76,200 | 0 | 86,600 |
| 2024-05-02 | 0 | 159,200 | 0 | 78,000 | 0 | 81,200 |
| 2024-04-26 | 0 | 156,600 | 0 | 76,100 | 0 | 80,500 |
| 2024-04-19 | 0 | 154,600 | 0 | 75,300 | 0 | 79,300 |
| 2024-04-12 | 0 | 160,400 | 0 | 76,000 | 0 | 84,400 |
| 2024-04-05 | 0 | 158,100 | 0 | 75,500 | 0 | 82,600 |
| 2024-03-29 | 0 | 166,600 | 0 | 83,800 | 0 | 82,800 |
| 2024-03-22 | 0 | 181,000 | 0 | 89,200 | 0 | 91,800 |
| 2024-03-15 | 0 | 177,100 | 0 | 88,600 | 0 | 88,500 |
| 2024-03-08 | 0 | 179,500 | 0 | 90,600 | 0 | 88,900 |
| 2024-03-01 | 0 | 173,900 | 0 | 89,400 | 0 | 84,500 |
| 2024-02-22 | 0 | 189,900 | 0 | 87,900 | 0 | 102,000 |
| 2024-02-16 | 0 | 178,800 | 0 | 79,600 | 0 | 99,200 |
| 2024-02-09 | 0 | 176,000 | 0 | 78,600 | 0 | 97,400 |
| 2024-02-02 | 0 | 178,200 | 0 | 79,900 | 0 | 98,300 |
| 2024-01-26 | 0 | 177,200 | 0 | 81,100 | 0 | 96,100 |
| 2024-01-19 | 0 | 178,400 | 0 | 84,200 | 0 | 94,200 |
| 2024-01-12 | 0 | 186,600 | 0 | 86,000 | 0 | 100,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 33,500 | 0.70% | ▲ | 7,500 | 661 | 704 | 657 | 677 | 197,900 |
| 2024-12-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 26,000 | 0.54% | ▲ | 687 | 715 | 660 | 687 | 330,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 伊藤忠商事株式会社との資本業務提携および新サービス「FOODATA ID-POS」の提供開始に関するお知らせ |
| 20241112 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241112 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2025年３月期 第２四半期決算説明資料 |
| 20241112 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240809 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240809 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2025年３月期 第１四半期決算説明資料 |
| 20240628 | 13:00 | Ｇ－ＴｒｕｅＤａｔａ | 支配株主等に関する事項について |
| 20240515 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2024年3月期 決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240515 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240213 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:30 | Ｇ－ＴｒｕｅＤａｔａ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4416 | 1 | True Data | 日本最大級のID-POSデータマーケティング | 2024-12-21 19:27:35 |
| 4416 | 2 | IR情報 | True Data | 2024-06-18 07:05:36 |
| 4416 | 2 | IRニュース | True Data | 2024-06-14 12:51:14 |
| 4416 | 3 | お知らせ | True Data | 2024-06-18 07:05:41 |