| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 848 | 865 | 766 | 777 | 1,131,700 | -115 | 87% | 92% | 46% | ▼▼ | 104% | 92% | 103% | 72% | 160% |
| 20241227 | 776 | 810 | 756 | 807 | 412,900 | 30 | 104% | 104% | 36% | ▲ | 103% | 90% | 98% | 75% | 157% |
| 20241230 | 792 | 862 | 790 | 817 | 336,300 | 10 | 101% | 103% | 81% | ▲▲ | 98% | 87% | 93% | 76% | 159% |
| 20250106 | 806 | 873 | 782 | 787 | 247,300 | -30 | 96% | 98% | 74% | ▼ | 91% | 90% | 94% | 73% | 153% |
| 20250107 | 787 | 793 | 717 | 717 | 298,300 | -70 | 91% | 91% | 121% | ▼▼ | 98% | 119% | 102% | 66% | 122% |
| 20250108 | 721 | 737 | 702 | 709 | 229,200 | -8 | 99% | 98% | 77% | ▼▼▼ | 100% | 127% | 105% | 66% | 121% |
| 20250109 | 701 | 716 | 657 | 699 | 175,300 | -10 | 99% | 100% | 76% | ▼▼▼▼ | 100% | 128% | 105% | 65% | 119% |
| 20250110 | 698 | 702 | 677 | 698 | 85,500 | -1 | 100% | 100% | 49% | ▼▼▼▼▼ | 100% | 113% | 104% | 65% | 119% |
| 20250114 | 708 | 715 | 665 | 710 | 116,300 | 12 | 102% | 100% | 136% | ▲ | 124% | 111% | 106% | 66% | 116% |
| 20250115 | 695 | 860 | 676 | 860 | 2,660,800 | 150 | 121% | 124% | 2288% | ▲▲ | 100% | 84% | 81% | 80% | 136% |
| 20250116 | 890 | 929 | 744 | 890 | 2,114,900 | 30 | 103% | 100% | 79% | ▲▲▲ | 95% | 85% | 83% | 82% | 131% |
| 20250117 | 845 | 878 | 803 | 803 | 418,700 | -87 | 90% | 95% | 20% | ▼ | 98% | 93% | 94% | 74% | 119% |
| 20250120 | 788 | 799 | 747 | 774 | 276,800 | -29 | 96% | 98% | 66% | ▼▼ | 98% | 96% | 111% | 72% | 114% |
| 20250121 | 764 | 780 | 729 | 746 | 238,500 | -28 | 96% | 98% | 86% | ▼▼▼ | 97% | 97% | 114% | 69% | 110% |
| 20250122 | 745 | 758 | 712 | 720 | 179,200 | -26 | 97% | 97% | 75% | ▼▼▼▼ | 101% | 103% | 119% | 67% | 103% |
| 20250123 | 716 | 746 | 706 | 720 | 152,500 | 0 | 100% | 101% | 85% | -- | 98% | 99% | 114% | 67% | 103% |
| 20250124 | 746 | 758 | 721 | 730 | 90,500 | 10 | 101% | 98% | 59% | ▲ | 98% | 100% | 118% | 68% | 105% |
| 20250127 | 723 | 738 | 708 | 708 | 113,400 | -22 | 97% | 98% | 125% | ▼ | 102% | 99% | 120% | 66% | 101% |
| 20250128 | 708 | 744 | 704 | 725 | 84,400 | 17 | 102% | 102% | 74% | ▲ | 102% | 94% | 118% | 81% | 104% |
| 20250129 | 723 | 780 | 723 | 736 | 118,100 | 11 | 102% | 102% | 140% | ▲▲ | 97% | 94% | 115% | 83% | 105% |
| 20250130 | 739 | 750 | 717 | 720 | 68,000 | -16 | 98% | 97% | 58% | ▼ | 97% | 96% | 119% | 81% | 103% |
| 20250131 | 718 | 725 | 689 | 699 | 103,700 | -21 | 97% | 97% | 153% | ▼▼ | 99% | 99% | 124% | 79% | 100% |
| 20250203 | 689 | 690 | 666 | 680 | 74,600 | -19 | 97% | 99% | 72% | ▼▼▼ | 94% | 101% | 119% | 76% | 100% |
| 20250204 | 690 | 691 | 640 | 650 | 107,900 | -30 | 96% | 94% | 145% | ▼▼▼▼ | 106% | 108% | 123% | 73% | 100% |
| 20250205 | 650 | 696 | 645 | 691 | 79,300 | 41 | 106% | 106% | 73% | ▲ | 100% | 103% | 117% | 78% | 106% |
| 20250206 | 681 | 701 | 667 | 679 | 67,300 | -12 | 98% | 100% | 85% | ▼ | 101% | 103% | 118% | 76% | 104% |
| 20250207 | 677 | 711 | 662 | 682 | 56,900 | 3 | 100% | 101% | 85% | ▲ | 104% | 110% | 119% | 77% | 105% |
| 20250210 | 672 | 709 | 668 | 700 | 31,500 | 18 | 103% | 104% | 55% | ▲▲ | 99% | 122% | 114% | 79% | 108% |
| 20250212 | 700 | 713 | 695 | 696 | 56,100 | -4 | 99% | 99% | 178% | ▼ | 100% | 122% | 114% | 78% | 107% |
| 20250213 | 700 | 714 | 695 | 699 | 33,800 | 3 | 100% | 100% | 60% | ▲ | 99% | 118% | 114% | 79% | 108% |
| 20250214 | 698 | 707 | 660 | 690 | 56,400 | -9 | 99% | 99% | 167% | ▼ | 105% | 113% | 114% | 86% | 106% |
| 20250217 | 700 | 769 | 700 | 737 | 244,900 | 47 | 107% | 105% | 434% | ▲ | 112% | 102% | 105% | 95% | 113% |
| 20250218 | 759 | 880 | 741 | 851 | 355,000 | 114 | 115% | 112% | 145% | ▲▲ | 98% | 92% | 95% | 100% | 131% |
| 20250219 | 842 | 899 | 807 | 821 | 217,300 | -30 | 96% | 98% | 61% | ▼ | 98% | 96% | 93% | 96% | 126% |
| 20250220 | 806 | 828 | 759 | 791 | 152,600 | -30 | 96% | 98% | 70% | ▼▼ | 106% | 107% | 102% | 93% | 122% |
| 20250225 | 733 | 828 | 733 | 775 | 182,700 | -16 | 98% | 106% | 120% | ▼▼▼ | 101% | 102% | 97% | 91% | 119% |
| 20250226 | 770 | 792 | 755 | 775 | 73,400 | 0 | 100% | 101% | 40% | -- | 100% | 100% | 96% | 91% | 119% |
| 20250227 | 780 | 805 | 775 | 777 | 71,700 | 2 | 100% | 100% | 98% | ▲ | 100% | 100% | 96% | 91% | 120% |
| 20250228 | 775 | 783 | 740 | 777 | 107,800 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 93% | 91% | 120% |
| 20250303 | 798 | 805 | 764 | 787 | 79,500 | 10 | 101% | 99% | 74% | ▲ | 100% | 102% | 96% | 92% | 121% |
| 20250304 | 780 | 786 | 759 | 777 | 41,200 | -10 | 99% | 100% | 52% | ▼ | 101% | 96% | 97% | 91% | 120% |
| 20250305 | 766 | 783 | 762 | 774 | 37,400 | -3 | 100% | 101% | 91% | ▼▼ | 99% | 94% | 96% | 91% | 119% |
| 20250306 | 777 | 781 | 764 | 770 | 34,000 | -4 | 99% | 99% | 91% | ▼▼▼ | 105% | 96% | 96% | 90% | 118% |
| 20250307 | 760 | 798 | 751 | 798 | 98,700 | 28 | 104% | 105% | 290% | ▲ | 93% | 92% | 92% | 94% | 118% |
| 20250310 | 789 | 789 | 721 | 735 | 193,500 | -63 | 92% | 93% | 196% | ▼ | 99% | 104% | 0% | 86% | 108% |
| 20250311 | 705 | 719 | 684 | 701 | 103,500 | -34 | 95% | 99% | 53% | ▼▼ | 99% | 99% | 0% | 82% | 103% |
| 20250312 | 743 | 752 | 718 | 732 | 99,400 | 31 | 104% | 99% | 96% | ▲ | 100% | 101% | 0% | 86% | 106% |
| 20250313 | 725 | 746 | 725 | 725 | 25,300 | -7 | 99% | 100% | 25% | ▼ | 99% | 101% | 0% | 85% | 105% |
| 20250314 | 735 | 752 | 727 | 727 | 33,700 | 2 | 100% | 99% | 133% | ▲ | 101% | 103% | 0% | 85% | 105% |
| 20250317 | 727 | 747 | 724 | 736 | 42,000 | 9 | 101% | 101% | 125% | ▲▲ | 100% | 99% | 0% | 86% | 107% |
| 20250318 | 734 | 745 | 727 | 734 | 29,000 | -2 | 100% | 100% | 69% | ▼ | 100% | 100% | 0% | 86% | 105% |
| 20250319 | 725 | 740 | 724 | 728 | 36,600 | -6 | 99% | 100% | 126% | ▼▼ | 103% | 0% | 0% | 86% | 104% |
| 20250321 | 726 | 768 | 726 | 746 | 55,500 | 18 | 102% | 103% | 152% | ▲ | 97% | 0% | 0% | 91% | 106% |
| 20250324 | 751 | 754 | 728 | 728 | 26,500 | -18 | 98% | 97% | 48% | ▼ | 99% | 0% | 0% | 91% | 104% |
| 20250325 | 732 | 737 | 725 | 725 | 35,800 | -3 | 100% | 99% | 135% | ▼▼ | % | % | % | 91% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 295,300 | 0 | 110,100 | 0 | 185,200 |
| 2025-03-07 | 0 | 297,600 | 0 | 120,100 | 0 | 177,500 |
| 2025-02-28 | 0 | 297,200 | 0 | 120,200 | 0 | 177,000 |
| 2025-02-21 | 0 | 322,600 | 0 | 138,700 | 0 | 183,900 |
| 2025-02-14 | 0 | 336,600 | 0 | 146,400 | 0 | 190,200 |
| 2025-02-07 | 0 | 340,900 | 0 | 147,800 | 0 | 193,100 |
| 2025-01-31 | 0 | 348,300 | 0 | 146,900 | 0 | 201,400 |
| 2025-01-24 | 0 | 336,600 | 0 | 135,100 | 0 | 201,500 |
| 2025-01-17 | 0 | 343,400 | 0 | 120,200 | 0 | 223,200 |
| 2025-01-10 | 1,400 | 281,300 | 1,400 | 100,500 | 0 | 180,800 |
| 2024-12-27 | 0 | 274,600 | 0 | 96,400 | 0 | 178,200 |
| 2024-12-20 | 1,400 | 324,500 | 1,400 | 96,400 | 0 | 228,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 122,200 | 2.52% | ▼ | -5,900 | 726 | 768 | 726 | 746 | 55,500 |
| 2025-03-19 | Barclays Capital Securities Ltd | 23,800 | 0.49% | ▼ | -1,400 | 725 | 740 | 724 | 728 | 36,600 |
| 2025-03-18 | モルガン・スタンレーMUFG証券株式会社 | 128,100 | 2.67% | ▼ | -3,400 | 734 | 745 | 727 | 734 | 29,000 |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 131,500 | 2.74% | ▼ | -4,800 | 727 | 747 | 724 | 736 | 42,000 |
| 2025-03-12 | JPM Securities Japan Co Ltd. | 33,100 | 0.69% | ▼ | -600 | 743 | 752 | 718 | 732 | 99,400 |
| 2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 136,300 | 2.84% | ▼ | -7,200 | 705 | 719 | 684 | 701 | 103,500 |
| 2025-03-11 | Nomura International plc | 14,400 | 0.30% | ▼ | -12,300 | 705 | 719 | 684 | 701 | 103,500 |
| 2025-03-10 | モルガン・スタンレーMUFG証券株式会社 | 143,500 | 2.99% | ▲ | 54,100 | 789 | 789 | 721 | 735 | 193,500 |
| 2025-03-10 | Barclays Capital Securities Ltd | 25,200 | 0.52% | ▲ | 789 | 789 | 721 | 735 | 193,500 | |
| 2025-03-10 | JPM Securities Japan Co Ltd. | 33,700 | 0.70% | ▲ | 200 | 789 | 789 | 721 | 735 | 193,500 |
| 2025-03-10 | Nomura International plc | 26,700 | 0.55% | ▲ | 789 | 789 | 721 | 735 | 193,500 | |
| 2025-03-07 | MERRILL LYNCH INTERNATIONAL | 18,900 | 0.39% | ▼ | -6,400 | 760 | 798 | 751 | 798 | 98,700 |
| 2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 89,400 | 1.86% | ▲ | 13,400 | 760 | 798 | 751 | 798 | 98,700 |
| 2025-03-06 | MERRILL LYNCH INTERNATIONAL | 25,300 | 0.52% | ▲ | 400 | 777 | 781 | 764 | 770 | 34,000 |
| 2025-03-05 | MERRILL LYNCH INTERNATIONAL | 24,900 | 0.51% | ▼ | -2,000 | 766 | 783 | 762 | 774 | 37,400 |
| 2025-03-04 | MERRILL LYNCH INTERNATIONAL | 26,900 | 0.56% | ▲ | 1,300 | 780 | 786 | 759 | 777 | 41,200 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 33,500 | 0.69% | ▼ | -1,900 | 798 | 805 | 764 | 787 | 79,500 |
| 2025-03-03 | MERRILL LYNCH INTERNATIONAL | 25,600 | 0.53% | ▼ | -400 | 798 | 805 | 764 | 787 | 79,500 |
| 2025-02-28 | MERRILL LYNCH INTERNATIONAL | 26,000 | 0.54% | ▼ | -800 | 775 | 783 | 740 | 777 | 107,800 |
| 2025-02-27 | MERRILL LYNCH INTERNATIONAL | 26,800 | 0.55% | ▲ | 1,300 | 780 | 805 | 775 | 777 | 71,700 |
| 2025-02-26 | MERRILL LYNCH INTERNATIONAL | 25,500 | 0.53% | ▲ | 1,000 | 770 | 792 | 755 | 775 | 73,400 |
| 2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 76,000 | 1.58% | ▼ | -3,300 | 733 | 828 | 733 | 775 | 182,700 |
| 2025-02-25 | MERRILL LYNCH INTERNATIONAL | 24,500 | 0.51% | ▼ | -1,400 | 733 | 828 | 733 | 775 | 182,700 |
| 2025-02-21 | MERRILL LYNCH INTERNATIONAL | 25,900 | 0.53% | ▼ | -900 | 776 | 782 | 748 | 748 | 70,400 |
| 2025-02-20 | モルガン・スタンレーMUFG証券株式会社 | 79,300 | 1.65% | ▼ | -5,100 | 806 | 828 | 759 | 791 | 152,600 |
| 2025-02-20 | MERRILL LYNCH INTERNATIONAL | 26,800 | 0.55% | ▲ | 1,500 | 806 | 828 | 759 | 791 | 152,600 |
| 2025-02-19 | Barclays Capital Securities Ltd | 22,700 | 0.47% | ▼ | -5,400 | 842 | 899 | 807 | 821 | 217,300 |
| 2025-02-19 | MERRILL LYNCH INTERNATIONAL | 25,300 | 0.52% | ▼ | -2,100 | 842 | 899 | 807 | 821 | 217,300 |
| 2025-02-19 | モルガン・スタンレーMUFG証券株式会社 | 84,400 | 1.76% | ▼ | -2,800 | 842 | 899 | 807 | 821 | 217,300 |
| 2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 87,200 | 1.81% | ▼ | -4,800 | 759 | 880 | 741 | 851 | 355,000 |
| 2025-02-17 | MERRILL LYNCH INTERNATIONAL | 27,400 | 0.57% | ▼ | -5,000 | 700 | 769 | 700 | 737 | 244,900 |
| 2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 92,000 | 1.91% | ▼ | -22,800 | 700 | 769 | 700 | 737 | 244,900 |
| 2025-02-14 | MERRILL LYNCH INTERNATIONAL | 32,400 | 0.67% | ▲ | 900 | 698 | 707 | 660 | 690 | 56,400 |
| 2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 114,800 | 2.39% | ▼ | -2,500 | 700 | 714 | 695 | 699 | 33,800 |
| 2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 114,800 | 2.39% | ▼ | -2,500 | 700 | 714 | 695 | 699 | 33,800 |
| 2025-02-12 | Barclays Capital Securities Ltd | 28,100 | 0.58% | ▼ | -800 | 700 | 713 | 695 | 696 | 56,100 |
| 2025-02-12 | MERRILL LYNCH INTERNATIONAL | 31,500 | 0.65% | ▼ | -1,600 | 700 | 713 | 695 | 696 | 56,100 |
| 2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 117,300 | 2.44% | ▼ | -5,600 | 700 | 713 | 695 | 696 | 56,100 |
| 2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 117,300 | 2.44% | ▼ | 700 | 713 | 695 | 696 | 56,100 | |
| 2025-02-12 | Barclays Capital Securities Ltd | 28,100 | 0.58% | ▼ | -800 | 700 | 713 | 695 | 696 | 56,100 |
| 2025-02-12 | MERRILL LYNCH INTERNATIONAL | 31,500 | 0.65% | ▼ | -1,600 | 700 | 713 | 695 | 696 | 56,100 |
| 2025-02-10 | Barclays Capital Securities Ltd | 28,900 | 0.60% | ▲ | 4,100 | 672 | 709 | 668 | 700 | 31,500 |
| 2025-02-10 | MERRILL LYNCH INTERNATIONAL | 33,100 | 0.69% | ▼ | -800 | 672 | 709 | 668 | 700 | 31,500 |
| 2025-02-10 | Barclays Capital Securities Ltd | 28,900 | 0.60% | ▲ | 672 | 709 | 668 | 700 | 31,500 | |
| 2025-02-10 | MERRILL LYNCH INTERNATIONAL | 33,100 | 0.69% | ▼ | 672 | 709 | 668 | 700 | 31,500 | |
| 2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 122,900 | 2.56% | ▼ | -6,300 | 677 | 711 | 662 | 682 | 56,900 |
| 2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 122,900 | 2.56% | ▼ | 677 | 711 | 662 | 682 | 56,900 | |
| 2025-02-07 | MERRILL LYNCH INTERNATIONAL | 33,900 | 0.70% | ▲ | 1,000 | 677 | 711 | 662 | 682 | 56,900 |
| 2025-02-07 | MERRILL LYNCH INTERNATIONAL | 33,900 | 0.70% | ▲ | 677 | 711 | 662 | 682 | 56,900 | |
| 2025-02-06 | MERRILL LYNCH INTERNATIONAL | 32,900 | 0.68% | ▼ | -2,600 | 681 | 701 | 667 | 679 | 67,300 |
| 2025-02-06 | MERRILL LYNCH INTERNATIONAL | 32,900 | 0.68% | ▼ | 681 | 701 | 667 | 679 | 67,300 | |
| 2025-02-05 | MERRILL LYNCH INTERNATIONAL | 35,500 | 0.74% | ▲ | 650 | 696 | 645 | 691 | 79,300 | |
| 2025-02-05 | UBS AG | 20,300 | 0.42% | ▼ | -11,900 | 650 | 696 | 645 | 691 | 79,300 |
| 2025-02-05 | MERRILL LYNCH INTERNATIONAL | 35,500 | 0.74% | ▲ | 1,100 | 650 | 696 | 645 | 691 | 79,300 |
| 2025-02-05 | UBS AG | 20,300 | 0.42% | ▼ | -11,900 | 650 | 696 | 645 | 691 | 79,300 |
| 2025-02-04 | MERRILL LYNCH INTERNATIONAL | 34,400 | 0.71% | ▼ | 690 | 691 | 640 | 650 | 107,900 | |
| 2025-02-04 | UBS AG | 32,200 | 0.67% | ▼ | 690 | 691 | 640 | 650 | 107,900 | |
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 129,200 | 2.69% | ▼ | 690 | 691 | 640 | 650 | 107,900 | |
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 129,200 | 2.69% | ▼ | -9,600 | 690 | 691 | 640 | 650 | 107,900 |
| 2025-02-04 | MERRILL LYNCH INTERNATIONAL | 34,400 | 0.71% | ▼ | -1,100 | 690 | 691 | 640 | 650 | 107,900 |
| 2025-02-04 | UBS AG | 32,200 | 0.67% | ▼ | -2,900 | 690 | 691 | 640 | 650 | 107,900 |
| 2025-02-03 | MERRILL LYNCH INTERNATIONAL | 35,500 | 0.74% | ▼ | 689 | 690 | 666 | 680 | 74,600 | |
| 2025-02-03 | MERRILL LYNCH INTERNATIONAL | 35,500 | 0.74% | ▼ | -3,000 | 689 | 690 | 666 | 680 | 74,600 |
| 2025-01-31 | Barclays Capital Securities Ltd | 24,800 | 0.51% | ▲ | 718 | 725 | 689 | 699 | 103,700 | |
| 2025-01-31 | MERRILL LYNCH INTERNATIONAL | 38,500 | 0.80% | ▲ | 718 | 725 | 689 | 699 | 103,700 | |
| 2025-01-31 | UBS AG | 35,100 | 0.73% | ▲ | 718 | 725 | 689 | 699 | 103,700 | |
| 2025-01-31 | Barclays Capital Securities Ltd | 24,800 | 0.51% | ▲ | 2,100 | 718 | 725 | 689 | 699 | 103,700 |
| 2025-01-31 | MERRILL LYNCH INTERNATIONAL | 38,500 | 0.80% | ▲ | 900 | 718 | 725 | 689 | 699 | 103,700 |
| 2025-01-31 | UBS AG | 35,100 | 0.73% | ▲ | 1,600 | 718 | 725 | 689 | 699 | 103,700 |
| 2025-01-30 | モルガン・スタンレーMUFG証券株式会社 | 138,800 | 2.89% | ▼ | -800 | 739 | 750 | 717 | 720 | 68,000 |
| 2025-01-30 | MERRILL LYNCH INTERNATIONAL | 37,600 | 0.78% | ▲ | 739 | 750 | 717 | 720 | 68,000 | |
| 2025-01-30 | MERRILL LYNCH INTERNATIONAL | 37,600 | 0.78% | ▲ | 3,500 | 739 | 750 | 717 | 720 | 68,000 |
| 2025-01-29 | モルガン・スタンレーMUFG証券株式会社 | 139,600 | 2.91% | ▼ | -5,700 | 723 | 780 | 723 | 736 | 118,100 |
| 2025-01-29 | MERRILL LYNCH INTERNATIONAL | 34,100 | 0.71% | ▲ | 1,200 | 723 | 780 | 723 | 736 | 118,100 |
| 2025-01-28 | Barclays Capital Securities Ltd | 22,700 | 0.47% | ▼ | -5,400 | 708 | 744 | 704 | 725 | 84,400 |
| 2025-01-28 | MERRILL LYNCH INTERNATIONAL | 32,900 | 0.68% | ▼ | -2,900 | 708 | 744 | 704 | 725 | 84,400 |
| 2025-01-27 | MERRILL LYNCH INTERNATIONAL | 35,800 | 0.74% | ▼ | -1,100 | 723 | 738 | 708 | 708 | 113,400 |
| 2025-01-27 | UBS AG | 33,500 | 0.69% | ▼ | -3,500 | 723 | 738 | 708 | 708 | 113,400 |
| 2025-01-27 | モルガン・スタンレーMUFG証券株式会社 | 145,300 | 3.03% | ▼ | -5,700 | 723 | 738 | 708 | 708 | 113,400 |
| 2025-01-24 | MERRILL LYNCH INTERNATIONAL | 36,900 | 0.76% | ▼ | -2,100 | 746 | 758 | 721 | 730 | 90,500 |
| 2025-01-23 | モルガン・スタンレーMUFG証券株式会社 | 151,000 | 3.14% | ▼ | -3,100 | 716 | 746 | 706 | 720 | 152,500 |
| 2025-01-23 | MERRILL LYNCH INTERNATIONAL | 39,000 | 0.81% | ▲ | 3,100 | 716 | 746 | 706 | 720 | 152,500 |
| 2025-01-23 | UBS AG | 37,000 | 0.77% | ▲ | 11,700 | 716 | 746 | 706 | 720 | 152,500 |
| 2025-01-22 | MERRILL LYNCH INTERNATIONAL | 35,900 | 0.74% | ▼ | -2,000 | 745 | 758 | 712 | 720 | 179,200 |
| 2025-01-22 | UBS AG | 25,300 | 0.52% | ▼ | -10,200 | 745 | 758 | 712 | 720 | 179,200 |
| 2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 154,100 | 3.21% | ▼ | -9,200 | 745 | 758 | 712 | 720 | 179,200 |
| 2025-01-21 | MERRILL LYNCH INTERNATIONAL | 37,900 | 0.79% | ▼ | -1,100 | 764 | 780 | 729 | 746 | 238,500 |
| 2025-01-21 | UBS AG | 35,500 | 0.74% | ▼ | -6,100 | 764 | 780 | 729 | 746 | 238,500 |
| 2025-01-21 | モルガン・スタンレーMUFG証券株式会社 | 163,300 | 3.40% | ▼ | -4,600 | 764 | 780 | 729 | 746 | 238,500 |
| 2025-01-20 | Barclays Capital Securities Ltd | 28,100 | 0.58% | ▲ | 788 | 799 | 747 | 774 | 276,800 | |
| 2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 167,900 | 3.51% | ▼ | -8,200 | 788 | 799 | 747 | 774 | 276,800 |
| 2025-01-17 | モルガン・スタンレーMUFG証券株式会社 | 176,100 | 3.68% | ▼ | -1,600 | 845 | 878 | 803 | 803 | 418,700 |
| 2025-01-17 | UBS AG | 41,600 | 0.87% | ▼ | -1,800 | 845 | 878 | 803 | 803 | 418,700 |
| 2025-01-16 | モルガン・スタンレーMUFG証券株式会社 | 177,700 | 3.71% | ▼ | -8,300 | 890 | 929 | 744 | 890 | 2,114,900 |
| 2025-01-16 | UBS AG | 43,400 | 0.90% | ▼ | -7,200 | 890 | 929 | 744 | 890 | 2,114,900 |
| 2025-01-15 | JPM Securities Japan Co Ltd. | 35,400 | 0.74% | ▲ | 3,800 | 695 | 860 | 676 | 860 | 2,660,800 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 186,000 | 3.89% | ▲ | 130,200 | 695 | 860 | 676 | 860 | 2,660,800 |
| 2025-01-15 | MERRILL LYNCH INTERNATIONAL | 39,000 | 0.81% | ▲ | 11,200 | 695 | 860 | 676 | 860 | 2,660,800 |
| 2025-01-15 | UBS AG | 50,600 | 1.05% | ▲ | 695 | 860 | 676 | 860 | 2,660,800 | |
| 2025-01-14 | MERRILL LYNCH INTERNATIONAL | 27,800 | 0.58% | ▲ | 3,100 | 708 | 715 | 665 | 710 | 116,300 |
| 2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 55,800 | 1.16% | ▼ | -5,800 | 708 | 715 | 665 | 710 | 116,300 |
| 2025-01-10 | JPM Securities Japan Co Ltd. | 31,600 | 0.66% | ▼ | -3,800 | 698 | 702 | 677 | 698 | 85,500 |
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 61,600 | 1.28% | ▼ | -2,700 | 698 | 702 | 677 | 698 | 85,500 |
| 2025-01-10 | MERRILL LYNCH INTERNATIONAL | 24,700 | 0.51% | ▲ | 698 | 702 | 677 | 698 | 85,500 | |
| 2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 64,300 | 1.34% | ▼ | -4,300 | 701 | 716 | 657 | 699 | 175,300 |
| 2025-01-09 | JPM Securities Japan Co Ltd. | 35,400 | 0.74% | ▼ | 701 | 716 | 657 | 699 | 175,300 | |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 68,600 | 1.43% | ▲ | 5,800 | 721 | 737 | 702 | 709 | 229,200 |
| 2025-01-07 | JPM Securities Japan Co Ltd. | 41,200 | 0.86% | ▲ | 4,300 | 787 | 793 | 717 | 717 | 298,300 |
| 2025-01-06 | JPM Securities Japan Co Ltd. | 36,900 | 0.77% | ▲ | 4,300 | 806 | 873 | 782 | 787 | 247,300 |
| 2024-12-30 | JPM Securities Japan Co Ltd. | 32,600 | 0.68% | ▲ | 13,300 | 792 | 862 | 790 | 817 | 336,300 |
| 2024-12-30 | モルガン・スタンレーMUFG証券株式会社 | 62,800 | 1.31% | ▲ | 3,700 | 792 | 862 | 790 | 817 | 336,300 |
| 2024-12-30 | Barclays Capital Securities Ltd | 22,200 | 0.46% | ▼ | -2,800 | 792 | 862 | 790 | 817 | 336,300 |
| 2024-12-27 | モルガン・スタンレーMUFG証券株式会社 | 59,100 | 1.23% | ▲ | 6,200 | 776 | 810 | 756 | 807 | 412,900 |
| 2024-12-26 | JPM Securities Japan Co Ltd. | 19,300 | 0.40% | ▼ | -5,400 | 848 | 865 | 766 | 777 | 1,131,700 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 52,900 | 1.10% | ▲ | 8,500 | 848 | 865 | 766 | 777 | 1,131,700 |
| 2024-12-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -33,500 | 1,078 | 1,194 | 884 | 892 | 2,456,800 |
| 2024-12-25 | JPM Securities Japan Co Ltd. | 24,700 | 0.51% | ▲ | 1,078 | 1,194 | 884 | 892 | 2,456,800 | |
| 2024-12-25 | モルガン・スタンレーMUFG証券株式会社 | 44,400 | 0.92% | ▲ | 1,078 | 1,194 | 884 | 892 | 2,456,800 | |
| 2024-12-20 | Barclays Capital Securities Ltd | 25,000 | 0.52% | ▲ | 750 | 868 | 740 | 780 | 762,100 | |
| 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 | 2025-03-25 22:26:36 |
| 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 |