| 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 | 462 | 462 | 454 | 456 | 3,500 | -2 | 100% | 99% | 175% | ▼ | 101% | 100% | 100% | 95% | 102% |
| 20240726 | 450 | 453 | 449 | 453 | 2,300 | -3 | 99% | 101% | 66% | ▼▼ | 99% | 99% | 99% | 94% | 102% |
| 20240729 | 454 | 454 | 450 | 450 | 2,700 | -3 | 99% | 99% | 117% | ▼▼▼ | 99% | 97% | 100% | 94% | 101% |
| 20240730 | 450 | 450 | 446 | 446 | 3,600 | -4 | 99% | 99% | 133% | ▼▼▼▼ | 100% | 85% | 100% | 93% | 100% |
| 20240731 | 450 | 452 | 448 | 452 | 3,100 | 6 | 101% | 100% | 86% | ▲ | 100% | 88% | 100% | 94% | 101% |
| 20240801 | 451 | 452 | 444 | 450 | 2,800 | -2 | 100% | 100% | 90% | ▼ | 99% | 92% | 101% | 95% | 101% |
| 20240802 | 444 | 448 | 431 | 438 | 9,300 | -12 | 97% | 99% | 332% | ▼▼ | 90% | 105% | 112% | 92% | 100% |
| 20240805 | 400 | 421 | 358 | 358 | 89,700 | -80 | 82% | 90% | 965% | ▼▼▼ | 102% | 112% | 120% | 76% | 100% |
| 20240806 | 374 | 391 | 360 | 381 | 22,500 | 23 | 106% | 102% | 25% | ▲ | 105% | 106% | 118% | 81% | 106% |
| 20240807 | 380 | 401 | 380 | 398 | 6,000 | 17 | 104% | 105% | 27% | ▲▲ | 101% | 100% | 111% | 85% | 111% |
| 20240808 | 404 | 410 | 392 | 410 | 19,500 | 12 | 103% | 101% | 325% | ▲▲▲ | 102% | 98% | 110% | 87% | 115% |
| 20240809 | 410 | 420 | 401 | 420 | 8,400 | 10 | 102% | 102% | 43% | ▲▲▲▲ | 94% | 97% | 107% | 89% | 117% |
| 20240813 | 420 | 421 | 384 | 395 | 16,800 | -25 | 94% | 94% | 200% | ▼ | 102% | 104% | 112% | 84% | 110% |
| 20240814 | 395 | 405 | 395 | 403 | 7,200 | 8 | 102% | 102% | 43% | ▲ | 102% | 105% | 112% | 86% | 113% |
| 20240815 | 395 | 404 | 391 | 402 | 3,600 | -1 | 100% | 102% | 50% | ▼ | 100% | 109% | 109% | 86% | 112% |
| 20240816 | 402 | 406 | 396 | 402 | 2,100 | 0 | 100% | 100% | 58% | -- | 101% | 111% | 106% | 87% | 112% |
| 20240819 | 405 | 408 | 404 | 408 | 1,100 | 6 | 101% | 101% | 52% | ▲ | 102% | 111% | 106% | 89% | 114% |
| 20240820 | 403 | 412 | 401 | 412 | 4,300 | 4 | 101% | 102% | 391% | ▲▲ | 101% | 110% | 100% | 90% | 115% |
| 20240821 | 410 | 416 | 410 | 413 | 3,500 | 1 | 100% | 101% | 81% | ▲▲▲ | 107% | 108% | 99% | 90% | 115% |
| 20240822 | 413 | 448 | 412 | 440 | 26,200 | 27 | 107% | 107% | 749% | ▲▲▲▲ | 100% | 99% | 92% | 96% | 123% |
| 20240823 | 448 | 450 | 440 | 449 | 8,700 | 9 | 102% | 100% | 33% | ▲▲▲▲▲ | 100% | 98% | 91% | 99% | 125% |
| 20240826 | 449 | 449 | 445 | 449 | 2,200 | 0 | 100% | 100% | 25% | -- | 100% | 98% | 91% | 99% | 125% |
| 20240827 | 449 | 451 | 441 | 448 | 6,900 | -1 | 100% | 100% | 314% | ▼ | 100% | 97% | 93% | 99% | 125% |
| 20240828 | 442 | 445 | 440 | 440 | 1,700 | -8 | 98% | 100% | 25% | ▼▼ | 100% | 97% | 93% | 97% | 123% |
| 20240829 | 443 | 444 | 440 | 442 | 2,800 | 2 | 100% | 100% | 165% | ▲ | 100% | 91% | 93% | 98% | 123% |
| 20240830 | 442 | 443 | 435 | 440 | 2,700 | -2 | 100% | 100% | 96% | ▼ | 97% | 92% | 93% | 98% | 123% |
| 20240902 | 437 | 438 | 420 | 422 | 12,500 | -18 | 96% | 97% | 463% | ▼▼ | 102% | 96% | 96% | 94% | 118% |
| 20240903 | 422 | 429 | 422 | 429 | 400 | 7 | 102% | 102% | 3% | ▲ | 94% | 95% | 97% | 96% | 113% |
| 20240904 | 419 | 422 | 395 | 395 | 9,400 | -34 | 92% | 94% | 2350% | ▼ | 102% | 101% | 103% | 88% | 100% |
| 20240905 | 395 | 409 | 395 | 404 | 2,400 | 9 | 102% | 102% | 26% | ▲ | 100% | 100% | 100% | 90% | 102% |
| 20240906 | 403 | 404 | 395 | 404 | 3,600 | 0 | 100% | 100% | 150% | -- | 103% | 105% | 104% | 90% | 102% |
| 20240909 | 389 | 399 | 388 | 399 | 3,600 | -5 | 99% | 103% | 100% | ▼ | 102% | 105% | 103% | 89% | 101% |
| 20240910 | 391 | 401 | 389 | 400 | 3,100 | 1 | 100% | 102% | 86% | ▲ | 97% | 100% | 102% | 89% | 101% |
| 20240911 | 406 | 406 | 392 | 394 | 2,200 | -6 | 99% | 97% | 71% | ▼ | 101% | 102% | 105% | 88% | 100% |
| 20240912 | 400 | 403 | 392 | 403 | 1,500 | 9 | 102% | 101% | 68% | ▲ | 101% | 99% | 103% | 90% | 102% |
| 20240913 | 405 | 410 | 396 | 410 | 2,400 | 7 | 102% | 101% | 160% | ▲▲ | 99% | 99% | 104% | 91% | 104% |
| 20240917 | 410 | 410 | 405 | 405 | 600 | -5 | 99% | 99% | 25% | ▼ | 100% | 100% | 106% | 90% | 103% |
| 20240918 | 405 | 410 | 404 | 406 | 1,400 | 1 | 100% | 100% | 233% | ▲ | 98% | 100% | 106% | 90% | 103% |
| 20240919 | 405 | 408 | 397 | 397 | 3,600 | -9 | 98% | 98% | 257% | ▼ | 101% | 102% | 108% | 88% | 101% |
| 20240920 | 397 | 400 | 396 | 400 | 4,300 | 3 | 101% | 101% | 119% | ▲ | 101% | 101% | 109% | 89% | 102% |
| 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% | 110% | 89% | 100% |
| 20240927 | 397 | 404 | 394 | 403 | 7,800 | 9 | 102% | 102% | 23% | ▲ | 99% | 99% | 111% | 91% | 102% |
| 20240930 | 395 | 400 | 392 | 392 | 2,500 | -11 | 97% | 99% | 32% | ▼ | 99% | 100% | 111% | 89% | 100% |
| 20241001 | 392 | 396 | 388 | 390 | 3,200 | -2 | 99% | 99% | 128% | ▼▼ | 101% | 101% | 112% | 91% | 100% |
| 20241002 | 389 | 392 | 385 | 391 | 13,300 | 1 | 100% | 101% | 416% | ▲ | 99% | 99% | 111% | 91% | 100% |
| 20241003 | 394 | 395 | 387 | 389 | 3,800 | -2 | 99% | 99% | 29% | ▼ | 101% | 107% | 113% | 95% | 100% |
| 20241004 | 388 | 396 | 384 | 392 | 11,000 | 3 | 101% | 101% | 289% | ▲ | 99% | 106% | 111% | 96% | 101% |
| 20241007 | 394 | 399 | 392 | 392 | 1,800 | 0 | 100% | 99% | 16% | -- | 100% | 109% | 0% | 96% | 101% |
| 20241008 | 393 | 398 | 388 | 392 | 1,600 | 0 | 100% | 100% | 89% | -- | 99% | 110% | 0% | 96% | 101% |
| 20241009 | 390 | 394 | 387 | 387 | 1,100 | -5 | 99% | 99% | 69% | ▼ | 106% | 107% | 0% | 94% | 100% |
| 20241010 | 393 | 445 | 389 | 415 | 98,500 | 28 | 107% | 106% | 8955% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241011 | 415 | 431 | 407 | 419 | 73,100 | 4 | 101% | 101% | 74% | ▲▲ | 102% | 101% | 0% | 100% | 108% |
| 20241015 | 420 | 436 | 405 | 428 | 30,900 | 9 | 102% | 102% | 42% | ▲▲▲ | 100% | 104% | 0% | 100% | 111% |
| 20241016 | 420 | 436 | 410 | 420 | 22,300 | -8 | 98% | 100% | 72% | ▼ | 99% | 103% | 0% | 98% | 109% |
| 20241017 | 423 | 425 | 411 | 418 | 24,500 | -2 | 100% | 99% | 110% | ▼▼ | 97% | 0% | 0% | 98% | 108% |
| 20241018 | 413 | 418 | 388 | 401 | 43,100 | -17 | 96% | 97% | 176% | ▼▼▼ | 104% | 0% | 0% | 94% | 104% |
| 20241021 | 410 | 442 | 410 | 425 | 31,400 | 24 | 106% | 104% | 73% | ▲ | 101% | 0% | 0% | 99% | 110% |
| 20241022 | 433 | 440 | 410 | 437 | 42,000 | 12 | 103% | 101% | 134% | ▲▲ | % | % | % | 100% | 113% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-22 22:20:17 |
| 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 |