| 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 | 1,006 | 1,045 | 989 | 1,031 | 181,000 | -23 | 98% | 102% | 146% | ▼ | 98% | 96% | 92% | 93% | 115% |
| 20240726 | 1,049 | 1,059 | 1,021 | 1,026 | 109,300 | -5 | 100% | 98% | 60% | ▼▼ | 101% | 92% | 99% | 93% | 115% |
| 20240729 | 1,015 | 1,029 | 1,003 | 1,023 | 100,300 | -3 | 100% | 101% | 92% | ▼▼▼ | 99% | 85% | 99% | 92% | 115% |
| 20240730 | 1,025 | 1,025 | 1,000 | 1,019 | 112,600 | -4 | 100% | 99% | 112% | ▼▼▼▼ | 100% | 75% | 102% | 92% | 112% |
| 20240731 | 999 | 1,011 | 919 | 1,003 | 335,000 | -16 | 98% | 100% | 298% | ▼▼▼▼▼ | 94% | 79% | 103% | 91% | 110% |
| 20240801 | 989 | 1,008 | 909 | 930 | 277,000 | -73 | 93% | 94% | 83% | ▼▼▼▼▼▼ | 96% | 87% | 112% | 84% | 102% |
| 20240802 | 906 | 909 | 867 | 871 | 263,700 | -59 | 94% | 96% | 95% | ▼▼▼▼▼▼▼ | 91% | 98% | 125% | 79% | 100% |
| 20240805 | 811 | 825 | 721 | 738 | 279,100 | -133 | 85% | 91% | 106% | ▼▼▼▼▼▼▼▼ | 93% | 106% | 128% | 67% | 100% |
| 20240806 | 810 | 822 | 727 | 754 | 394,100 | 16 | 102% | 93% | 141% | ▲ | 108% | 120% | 142% | 68% | 102% |
| 20240807 | 731 | 809 | 716 | 786 | 486,900 | 32 | 104% | 108% | 124% | ▲▲ | 101% | 114% | 135% | 71% | 107% |
| 20240808 | 771 | 798 | 750 | 780 | 203,000 | -6 | 99% | 101% | 42% | ▼ | 99% | 108% | 130% | 70% | 106% |
| 20240809 | 801 | 820 | 781 | 794 | 189,500 | 14 | 102% | 99% | 93% | ▲ | 104% | 105% | 127% | 72% | 108% |
| 20240813 | 824 | 860 | 815 | 860 | 194,100 | 66 | 108% | 104% | 102% | ▲▲ | 102% | 107% | 124% | 78% | 117% |
| 20240814 | 862 | 887 | 845 | 877 | 456,100 | 17 | 102% | 102% | 235% | ▲▲▲ | 100% | 107% | 124% | 79% | 119% |
| 20240815 | 862 | 895 | 830 | 862 | 530,800 | -15 | 98% | 100% | 116% | ▼ | 97% | 108% | 122% | 78% | 117% |
| 20240816 | 891 | 904 | 840 | 866 | 331,200 | 4 | 100% | 97% | 62% | ▲ | 96% | 108% | 121% | 79% | 117% |
| 20240819 | 895 | 909 | 856 | 856 | 273,300 | -10 | 99% | 96% | 83% | ▼ | 100% | 110% | 119% | 81% | 116% |
| 20240820 | 916 | 953 | 903 | 920 | 401,100 | 64 | 107% | 100% | 147% | ▲ | 101% | 112% | 119% | 87% | 125% |
| 20240821 | 910 | 941 | 910 | 917 | 211,100 | -3 | 100% | 101% | 53% | ▼ | 100% | 106% | 115% | 87% | 124% |
| 20240822 | 962 | 982 | 940 | 963 | 311,700 | 46 | 105% | 100% | 148% | ▲ | 99% | 105% | 117% | 93% | 130% |
| 20240823 | 951 | 963 | 930 | 945 | 248,400 | -18 | 98% | 99% | 80% | ▼ | 106% | 105% | 117% | 92% | 128% |
| 20240826 | 950 | 1,009 | 932 | 1,009 | 283,600 | 64 | 107% | 106% | 114% | ▲ | 101% | 99% | 111% | 99% | 137% |
| 20240827 | 1,003 | 1,020 | 998 | 1,017 | 217,200 | 8 | 101% | 101% | 77% | ▲▲ | 99% | 104% | 111% | 100% | 138% |
| 20240828 | 998 | 1,009 | 967 | 987 | 195,400 | -30 | 97% | 99% | 90% | ▼ | 102% | 107% | 114% | 97% | 134% |
| 20240829 | 974 | 1,016 | 973 | 994 | 159,900 | 7 | 101% | 102% | 82% | ▲ | 101% | 106% | 113% | 98% | 135% |
| 20240830 | 983 | 1,014 | 983 | 996 | 136,300 | 2 | 100% | 101% | 85% | ▲▲ | 99% | 106% | 113% | 98% | 135% |
| 20240902 | 981 | 990 | 958 | 972 | 118,500 | -24 | 98% | 99% | 87% | ▼ | 106% | 104% | 113% | 96% | 132% |
| 20240903 | 982 | 1,040 | 978 | 1,038 | 293,900 | 66 | 107% | 106% | 248% | ▲ | 102% | 107% | 112% | 100% | 138% |
| 20240904 | 995 | 1,038 | 995 | 1,018 | 270,800 | -20 | 98% | 102% | 92% | ▼ | 104% | 106% | 109% | 98% | 131% |
| 20240905 | 1,005 | 1,067 | 1,005 | 1,043 | 193,200 | 25 | 102% | 104% | 71% | ▲ | 97% | 103% | 103% | 100% | 134% |
| 20240906 | 1,058 | 1,067 | 999 | 1,021 | 150,600 | -22 | 98% | 97% | 78% | ▼ | 104% | 111% | 111% | 98% | 129% |
| 20240909 | 976 | 1,027 | 971 | 1,015 | 141,200 | -6 | 99% | 104% | 94% | ▼▼ | 105% | 106% | 107% | 97% | 119% |
| 20240910 | 1,016 | 1,065 | 1,012 | 1,065 | 183,800 | 50 | 105% | 105% | 130% | ▲ | 95% | 101% | 102% | 100% | 124% |
| 20240911 | 1,062 | 1,079 | 986 | 1,011 | 278,500 | -54 | 95% | 95% | 152% | ▼ | 103% | 106% | 102% | 95% | 118% |
| 20240912 | 1,050 | 1,099 | 1,042 | 1,086 | 218,600 | 75 | 107% | 103% | 78% | ▲ | 98% | 101% | 96% | 100% | 127% |
| 20240913 | 1,100 | 1,108 | 1,078 | 1,079 | 184,200 | -7 | 99% | 98% | 84% | ▼ | 99% | 102% | 97% | 99% | 126% |
| 20240917 | 1,079 | 1,079 | 1,032 | 1,063 | 176,000 | -16 | 99% | 99% | 96% | ▼▼ | 98% | 99% | 95% | 98% | 116% |
| 20240918 | 1,098 | 1,118 | 1,064 | 1,073 | 173,600 | 10 | 101% | 98% | 99% | ▲ | 103% | 101% | 97% | 99% | 117% |
| 20240919 | 1,079 | 1,115 | 1,079 | 1,110 | 195,300 | 37 | 103% | 103% | 113% | ▲▲ | 98% | 97% | 93% | 100% | 117% |
| 20240920 | 1,125 | 1,133 | 1,073 | 1,097 | 167,000 | -13 | 99% | 98% | 86% | ▼ | 99% | 99% | 96% | 99% | 116% |
| 20240924 | 1,097 | 1,108 | 1,085 | 1,089 | 116,400 | -8 | 99% | 99% | 70% | ▼▼ | 97% | 98% | 96% | 98% | 112% |
| 20240925 | 1,093 | 1,093 | 1,052 | 1,057 | 95,200 | -32 | 97% | 97% | 82% | ▼▼▼ | 102% | 99% | 96% | 95% | 109% |
| 20240926 | 1,067 | 1,090 | 1,056 | 1,085 | 91,700 | 28 | 103% | 102% | 96% | ▲ | 99% | 93% | 93% | 98% | 112% |
| 20240927 | 1,095 | 1,097 | 1,074 | 1,088 | 101,800 | 3 | 100% | 99% | 111% | ▲▲ | 100% | 95% | 95% | 98% | 112% |
| 20240930 | 1,071 | 1,100 | 1,042 | 1,067 | 214,400 | -21 | 98% | 100% | 211% | ▼ | 100% | 95% | 95% | 96% | 110% |
| 20241001 | 1,053 | 1,069 | 1,038 | 1,055 | 73,600 | -12 | 99% | 100% | 34% | ▼▼ | 97% | 95% | 94% | 95% | 109% |
| 20241002 | 1,053 | 1,053 | 1,002 | 1,023 | 146,800 | -32 | 97% | 97% | 199% | ▼▼▼ | 97% | 100% | 92% | 92% | 101% |
| 20241003 | 1,053 | 1,055 | 1,012 | 1,020 | 75,500 | -3 | 100% | 97% | 51% | ▼▼▼▼ | 99% | 104% | 96% | 92% | 101% |
| 20241004 | 1,011 | 1,045 | 991 | 998 | 174,700 | -22 | 98% | 99% | 231% | ▼▼▼▼▼ | 100% | 102% | 91% | 90% | 100% |
| 20241007 | 1,002 | 1,018 | 994 | 1,004 | 140,700 | 6 | 101% | 100% | 81% | ▲ | 99% | 102% | 0% | 90% | 101% |
| 20241008 | 995 | 1,012 | 980 | 990 | 127,800 | -14 | 99% | 99% | 91% | ▼ | 104% | 101% | 0% | 89% | 100% |
| 20241009 | 1,005 | 1,058 | 1,004 | 1,048 | 157,600 | 58 | 106% | 104% | 123% | ▲ | 97% | 96% | 0% | 94% | 106% |
| 20241010 | 1,048 | 1,052 | 1,015 | 1,019 | 88,100 | -29 | 97% | 97% | 56% | ▼ | 99% | 97% | 0% | 92% | 103% |
| 20241011 | 1,020 | 1,024 | 999 | 1,008 | 55,300 | -11 | 99% | 99% | 63% | ▼▼ | 101% | 96% | 0% | 91% | 102% |
| 20241015 | 1,007 | 1,023 | 999 | 1,017 | 81,300 | 9 | 101% | 101% | 147% | ▲ | 99% | 96% | 0% | 92% | 103% |
| 20241016 | 1,010 | 1,012 | 996 | 1,004 | 104,500 | -13 | 99% | 99% | 129% | ▼ | 99% | 92% | 0% | 90% | 101% |
| 20241017 | 999 | 1,005 | 984 | 994 | 80,300 | -10 | 99% | 99% | 77% | ▼▼ | 97% | 0% | 0% | 90% | 100% |
| 20241018 | 990 | 998 | 950 | 960 | 151,700 | -34 | 97% | 97% | 189% | ▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20241021 | 946 | 968 | 939 | 966 | 114,000 | 6 | 101% | 102% | 75% | ▲ | 96% | 0% | 0% | 88% | 101% |
| 20241022 | 959 | 959 | 915 | 916 | 133,100 | -50 | 95% | 96% | 117% | ▼ | % | % | % | 84% | 100% |
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 | 470,100 | 0 | 203,700 | 0 | 266,400 |
| 2024-10-11 | 0 | 430,600 | 0 | 175,100 | 0 | 255,500 |
| 2024-10-04 | 0 | 435,600 | 0 | 171,900 | 0 | 263,700 |
| 2024-09-27 | 0 | 415,800 | 0 | 165,800 | 0 | 250,000 |
| 2024-09-20 | 0 | 451,400 | 0 | 162,100 | 0 | 289,300 |
| 2024-09-13 | 0 | 461,000 | 0 | 163,100 | 0 | 297,900 |
| 2024-09-06 | 0 | 497,000 | 0 | 166,700 | 0 | 330,300 |
| 2024-08-30 | 0 | 571,800 | 0 | 183,000 | 0 | 388,800 |
| 2024-08-23 | 0 | 597,400 | 0 | 181,400 | 0 | 416,000 |
| 2024-08-16 | 0 | 634,400 | 0 | 209,900 | 0 | 424,500 |
| 2024-08-09 | 0 | 496,400 | 0 | 178,000 | 0 | 318,400 |
| 2024-08-02 | 0 | 512,400 | 0 | 183,500 | 0 | 328,900 |
| 2024-07-26 | 0 | 554,200 | 0 | 209,200 | 0 | 345,000 |
| 2024-07-19 | 0 | 601,200 | 0 | 233,900 | 0 | 367,300 |
| 2024-07-12 | 400 | 598,900 | 400 | 236,000 | 0 | 362,900 |
| 2024-07-05 | 0 | 663,200 | 0 | 283,300 | 0 | 379,900 |
| 2024-06-28 | 0 | 664,200 | 0 | 267,000 | 0 | 397,200 |
| 2024-06-21 | 0 | 651,000 | 0 | 273,500 | 0 | 377,500 |
| 2024-06-14 | 0 | 669,000 | 0 | 268,000 | 0 | 401,000 |
| 2024-06-07 | 0 | 653,900 | 0 | 276,100 | 0 | 377,800 |
| 2024-05-31 | 0 | 750,400 | 0 | 265,900 | 0 | 484,500 |
| 2024-05-24 | 0 | 718,300 | 0 | 244,500 | 0 | 473,800 |
| 2024-05-17 | 0 | 696,500 | 0 | 262,300 | 0 | 434,200 |
| 2024-05-10 | 0 | 772,200 | 0 | 289,300 | 0 | 482,900 |
| 2024-05-02 | 0 | 828,200 | 0 | 311,700 | 0 | 516,500 |
| 2024-04-26 | 0 | 837,800 | 0 | 302,700 | 0 | 535,100 |
| 2024-04-19 | 100 | 611,400 | 100 | 252,700 | 0 | 358,700 |
| 2024-04-12 | 0 | 608,600 | 0 | 233,100 | 0 | 375,500 |
| 2024-04-05 | 100 | 616,600 | 100 | 236,600 | 0 | 380,000 |
| 2024-03-29 | 0 | 604,900 | 0 | 225,000 | 0 | 379,900 |
| 2024-03-22 | 0 | 591,700 | 0 | 213,400 | 0 | 378,300 |
| 2024-03-15 | 0 | 589,100 | 0 | 228,400 | 0 | 360,700 |
| 2024-03-08 | 0 | 592,700 | 0 | 209,800 | 0 | 382,900 |
| 2024-03-01 | 0 | 613,300 | 0 | 207,200 | 0 | 406,100 |
| 2024-02-22 | 100 | 655,300 | 100 | 213,100 | 0 | 442,200 |
| 2024-02-16 | 200 | 716,800 | 200 | 246,700 | 0 | 470,100 |
| 2024-02-09 | 0 | 784,000 | 0 | 251,700 | 0 | 532,300 |
| 2024-02-02 | 0 | 844,100 | 0 | 260,900 | 0 | 583,200 |
| 2024-01-26 | 0 | 837,400 | 0 | 268,100 | 0 | 569,300 |
| 2024-01-19 | 0 | 815,000 | 0 | 262,700 | 0 | 552,300 |
| 2024-01-12 | 0 | 755,500 | 0 | 237,100 | 0 | 518,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240814 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2024年度 第１四半期 決算説明資料 |
| 20240814 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 法人税等調整額（益）の計上に関するお知らせ |
| 20240627 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 事業計画及び成長可能性に関する事項 |
| 20240422 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 通期業績予想の修正に関するお知らせ |
| 20240410 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 募集新株予約権（有償ストック・オプション）の 発行内容確定に関するお知らせ |
| 20240318 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240214 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240214 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2023年度 第３四半期 決算説明資料 |