| 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 | 245 | 251 | 245 | 249 | 59,900 | -4 | 98% | 102% | 160% | ▼▼ | 100% | 102% | 92% | 87% | 100% |
| 20240726 | 248 | 255 | 248 | 248 | 24,700 | -1 | 100% | 100% | 41% | ▼▼▼ | 102% | 98% | 92% | 87% | 100% |
| 20240729 | 247 | 254 | 247 | 251 | 32,400 | 3 | 101% | 102% | 131% | ▲ | 100% | 89% | 90% | 88% | 101% |
| 20240730 | 253 | 257 | 248 | 253 | 25,700 | 2 | 101% | 100% | 79% | ▲▲ | 101% | 80% | 91% | 88% | 102% |
| 20240731 | 250 | 253 | 250 | 252 | 19,000 | -1 | 100% | 101% | 74% | ▼ | 95% | 79% | 89% | 88% | 102% |
| 20240801 | 255 | 255 | 240 | 243 | 52,000 | -9 | 96% | 95% | 274% | ▼▼ | 95% | 85% | 96% | 85% | 100% |
| 20240802 | 238 | 238 | 224 | 226 | 82,600 | -17 | 93% | 95% | 159% | ▼▼▼ | 88% | 97% | 106% | 79% | 100% |
| 20240805 | 215 | 216 | 171 | 189 | 418,300 | -37 | 84% | 88% | 506% | ▼▼▼▼ | 102% | 113% | 117% | 68% | 100% |
| 20240806 | 195 | 204 | 191 | 199 | 160,900 | 10 | 105% | 102% | 38% | ▲ | 105% | 115% | 116% | 71% | 105% |
| 20240807 | 192 | 206 | 192 | 202 | 80,400 | 3 | 102% | 105% | 50% | ▲▲ | 103% | 113% | 113% | 72% | 107% |
| 20240808 | 198 | 207 | 198 | 203 | 41,200 | 1 | 100% | 103% | 51% | ▲▲▲ | 100% | 109% | 107% | 73% | 107% |
| 20240809 | 208 | 214 | 202 | 209 | 76,200 | 6 | 103% | 100% | 185% | ▲▲▲▲ | 107% | 110% | 108% | 75% | 111% |
| 20240813 | 206 | 223 | 206 | 220 | 56,800 | 11 | 105% | 107% | 75% | ▲▲▲▲▲ | 100% | 102% | 101% | 79% | 116% |
| 20240814 | 220 | 226 | 195 | 220 | 124,500 | 0 | 100% | 100% | 219% | -- | 101% | 103% | 100% | 79% | 116% |
| 20240815 | 221 | 223 | 216 | 223 | 34,200 | 3 | 101% | 101% | 27% | ▲ | 102% | 103% | 100% | 81% | 118% |
| 20240816 | 222 | 229 | 221 | 227 | 39,100 | 4 | 102% | 102% | 114% | ▲▲ | 102% | 100% | 101% | 85% | 120% |
| 20240819 | 220 | 228 | 219 | 225 | 38,400 | -2 | 99% | 102% | 98% | ▼ | 100% | 99% | 100% | 87% | 119% |
| 20240820 | 223 | 228 | 223 | 224 | 18,900 | -1 | 100% | 100% | 49% | ▼▼ | 104% | 101% | 96% | 87% | 119% |
| 20240821 | 220 | 231 | 220 | 228 | 34,800 | 4 | 102% | 104% | 184% | ▲ | 96% | 97% | 93% | 90% | 121% |
| 20240822 | 229 | 229 | 220 | 220 | 35,700 | -8 | 96% | 96% | 103% | ▼ | 100% | 101% | 96% | 87% | 116% |
| 20240823 | 220 | 224 | 220 | 221 | 20,600 | 1 | 100% | 100% | 58% | ▲ | 100% | 97% | 96% | 87% | 117% |
| 20240826 | 220 | 225 | 219 | 221 | 17,100 | 0 | 100% | 100% | 83% | -- | 101% | 96% | 96% | 87% | 117% |
| 20240827 | 221 | 224 | 217 | 223 | 32,100 | 2 | 101% | 101% | 188% | ▲ | 100% | 100% | 95% | 88% | 118% |
| 20240828 | 223 | 234 | 219 | 222 | 98,000 | -1 | 100% | 100% | 305% | ▼ | 97% | 101% | 96% | 88% | 117% |
| 20240829 | 220 | 220 | 210 | 213 | 70,900 | -9 | 96% | 97% | 72% | ▼▼ | 100% | 100% | 99% | 88% | 113% |
| 20240830 | 213 | 215 | 212 | 212 | 13,700 | -1 | 100% | 100% | 19% | ▼▼▼ | 100% | 101% | 100% | 93% | 112% |
| 20240902 | 210 | 211 | 207 | 209 | 34,900 | -3 | 99% | 100% | 255% | ▼▼▼▼ | 106% | 100% | 101% | 92% | 111% |
| 20240903 | 209 | 230 | 209 | 222 | 106,200 | 13 | 106% | 106% | 304% | ▲ | 97% | 97% | 97% | 97% | 112% |
| 20240904 | 217 | 218 | 211 | 211 | 49,000 | -11 | 95% | 97% | 46% | ▼ | 101% | 99% | 100% | 93% | 104% |
| 20240905 | 210 | 215 | 210 | 212 | 21,600 | 1 | 100% | 101% | 44% | ▲ | 98% | 99% | 98% | 93% | 104% |
| 20240906 | 215 | 215 | 208 | 210 | 23,200 | -2 | 99% | 98% | 107% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20240909 | 209 | 212 | 200 | 210 | 28,600 | 0 | 100% | 100% | 123% | -- | 100% | 101% | 100% | 92% | 100% |
| 20240910 | 208 | 211 | 208 | 208 | 18,100 | -2 | 99% | 100% | 63% | ▼ | 100% | 100% | 101% | 91% | 100% |
| 20240911 | 206 | 210 | 205 | 207 | 35,000 | -1 | 100% | 100% | 193% | ▼▼ | 102% | 100% | 99% | 91% | 100% |
| 20240912 | 208 | 214 | 206 | 212 | 34,600 | 5 | 102% | 102% | 99% | ▲ | 99% | 100% | 97% | 93% | 102% |
| 20240913 | 212 | 212 | 208 | 210 | 8,900 | -2 | 99% | 99% | 26% | ▼ | 98% | 100% | 97% | 92% | 101% |
| 20240917 | 210 | 211 | 204 | 205 | 46,100 | -5 | 98% | 98% | 518% | ▼▼ | 98% | 101% | 98% | 90% | 100% |
| 20240918 | 208 | 208 | 203 | 203 | 42,000 | -2 | 99% | 98% | 91% | ▼▼▼ | 101% | 102% | 100% | 89% | 100% |
| 20240919 | 205 | 211 | 205 | 208 | 41,300 | 5 | 102% | 101% | 98% | ▲ | 101% | 100% | 98% | 93% | 102% |
| 20240920 | 208 | 211 | 208 | 211 | 19,400 | 3 | 101% | 101% | 47% | ▲▲ | 100% | 98% | 96% | 95% | 104% |
| 20240924 | 212 | 212 | 209 | 211 | 5,100 | 0 | 100% | 100% | 26% | -- | 99% | 98% | 97% | 95% | 104% |
| 20240925 | 210 | 211 | 207 | 207 | 12,300 | -4 | 98% | 99% | 241% | ▼ | 101% | 100% | 98% | 93% | 102% |
| 20240926 | 207 | 209 | 206 | 209 | 7,600 | 2 | 101% | 101% | 62% | ▲ | 99% | 97% | 97% | 94% | 103% |
| 20240927 | 210 | 212 | 206 | 208 | 37,100 | -1 | 100% | 99% | 488% | ▼ | 99% | 99% | 99% | 94% | 102% |
| 20240930 | 206 | 206 | 202 | 204 | 29,000 | -4 | 98% | 99% | 78% | ▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20241001 | 205 | 206 | 204 | 206 | 6,300 | 2 | 101% | 100% | 22% | ▲ | 99% | 100% | 100% | 93% | 101% |
| 20241002 | 204 | 205 | 198 | 201 | 46,400 | -5 | 98% | 99% | 737% | ▼ | 100% | 99% | 100% | 91% | 100% |
| 20241003 | 203 | 208 | 202 | 204 | 35,700 | 3 | 101% | 100% | 77% | ▲ | 101% | 100% | 99% | 96% | 101% |
| 20241004 | 202 | 206 | 202 | 204 | 13,300 | 0 | 100% | 101% | 37% | -- | 100% | 98% | 97% | 96% | 101% |
| 20241007 | 205 | 205 | 202 | 204 | 12,500 | 0 | 100% | 100% | 94% | -- | 99% | 99% | 0% | 96% | 101% |
| 20241008 | 202 | 203 | 200 | 200 | 32,400 | -4 | 98% | 99% | 259% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241009 | 202 | 202 | 198 | 201 | 28,400 | 1 | 101% | 100% | 88% | ▲ | 101% | 100% | 0% | 95% | 101% |
| 20241010 | 200 | 202 | 200 | 201 | 23,800 | 0 | 100% | 101% | 84% | -- | 100% | 102% | 0% | 95% | 101% |
| 20241011 | 200 | 202 | 199 | 200 | 24,700 | -1 | 100% | 100% | 104% | ▼ | 100% | 102% | 0% | 94% | 100% |
| 20241015 | 200 | 201 | 198 | 200 | 18,100 | 0 | 100% | 100% | 73% | -- | 101% | 101% | 0% | 95% | 100% |
| 20241016 | 198 | 201 | 198 | 200 | 33,300 | 0 | 100% | 101% | 184% | -- | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 199 | 200 | 199 | 199 | 5,000 | -1 | 100% | 100% | 15% | ▼ | 102% | 0% | 0% | 94% | 100% |
| 20241018 | 199 | 204 | 199 | 203 | 27,400 | 4 | 102% | 102% | 548% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 203 | 203 | 199 | 200 | 34,200 | -3 | 99% | 99% | 125% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 199 | 200 | 198 | 198 | 17,300 | -2 | 99% | 99% | 51% | ▼▼ | % | % | % | 94% | 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 | 602,800 | 0 | 310,700 | 0 | 292,100 |
| 2024-10-11 | 0 | 593,200 | 0 | 310,900 | 0 | 282,300 |
| 2024-10-04 | 0 | 590,500 | 0 | 320,400 | 0 | 270,100 |
| 2024-09-27 | 0 | 560,700 | 0 | 311,100 | 0 | 249,600 |
| 2024-09-20 | 0 | 570,100 | 0 | 311,100 | 0 | 259,000 |
| 2024-09-13 | 0 | 562,000 | 0 | 310,900 | 0 | 251,100 |
| 2024-09-06 | 0 | 560,400 | 0 | 318,100 | 0 | 242,300 |
| 2024-08-30 | 0 | 537,900 | 0 | 312,900 | 0 | 225,000 |
| 2024-08-23 | 0 | 549,600 | 0 | 313,000 | 0 | 236,600 |
| 2024-08-16 | 0 | 576,000 | 0 | 313,000 | 0 | 263,000 |
| 2024-08-09 | 0 | 577,400 | 0 | 312,700 | 0 | 264,700 |
| 2024-08-02 | 0 | 737,300 | 0 | 454,100 | 0 | 283,200 |
| 2024-07-26 | 0 | 754,100 | 0 | 465,500 | 0 | 288,600 |
| 2024-07-19 | 0 | 730,600 | 0 | 473,100 | 0 | 257,500 |
| 2024-07-12 | 0 | 701,700 | 0 | 430,400 | 0 | 271,300 |
| 2024-07-05 | 0 | 702,900 | 0 | 442,900 | 0 | 260,000 |
| 2024-06-28 | 0 | 742,400 | 0 | 430,900 | 0 | 311,500 |
| 2024-06-21 | 0 | 743,900 | 0 | 438,900 | 0 | 305,000 |
| 2024-06-14 | 0 | 739,700 | 0 | 412,700 | 0 | 327,000 |
| 2024-06-07 | 0 | 758,100 | 0 | 418,200 | 0 | 339,900 |
| 2024-05-31 | 0 | 760,700 | 0 | 418,800 | 0 | 341,900 |
| 2024-05-24 | 0 | 778,700 | 0 | 421,000 | 0 | 357,700 |
| 2024-05-17 | 0 | 791,600 | 0 | 423,000 | 0 | 368,600 |
| 2024-05-10 | 0 | 778,100 | 0 | 420,300 | 0 | 357,800 |
| 2024-05-02 | 0 | 791,000 | 0 | 422,000 | 0 | 369,000 |
| 2024-04-26 | 0 | 794,600 | 0 | 422,800 | 0 | 371,800 |
| 2024-04-19 | 0 | 796,100 | 0 | 412,800 | 0 | 383,300 |
| 2024-04-12 | 0 | 797,900 | 0 | 412,400 | 0 | 385,500 |
| 2024-04-05 | 0 | 787,200 | 0 | 410,400 | 0 | 376,800 |
| 2024-03-29 | 0 | 824,500 | 0 | 419,900 | 0 | 404,600 |
| 2024-03-22 | 0 | 844,100 | 0 | 422,300 | 0 | 421,800 |
| 2024-03-15 | 0 | 850,800 | 0 | 422,900 | 0 | 427,900 |
| 2024-03-08 | 0 | 849,200 | 0 | 428,400 | 0 | 420,800 |
| 2024-03-01 | 0 | 827,300 | 0 | 423,500 | 0 | 403,800 |
| 2024-02-22 | 0 | 831,500 | 0 | 408,600 | 0 | 422,900 |
| 2024-02-16 | 3,600 | 850,000 | 3,600 | 418,700 | 0 | 431,300 |
| 2024-02-09 | 0 | 840,600 | 0 | 417,100 | 0 | 423,500 |
| 2024-02-02 | 0 | 808,800 | 0 | 416,400 | 0 | 392,400 |
| 2024-01-26 | 0 | 816,900 | 0 | 392,300 | 0 | 424,600 |
| 2024-01-19 | 0 | 864,500 | 0 | 391,700 | 0 | 472,800 |
| 2024-01-12 | 0 | 867,000 | 0 | 421,500 | 0 | 445,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-20 | Barclays Capital Securities Ltd | 140,100 | 0.49% | ▼ | -19,100 | 263 | 264 | 253 | 261 | 114,800 |
| 2024-05-31 | Barclays Capital Securities Ltd | 159,200 | 0.56% | ▼ | 0 | 221 | 228 | 221 | 226 | 42,400 |
| 2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 116,900 | 0.45% | ▼ | -36,000 | 218 | 223 | 218 | 223 | 32,600 |
| 2024-05-29 | Barclays Capital Securities Ltd | 159,200 | 0.62% | ▲ | 219 | 222 | 218 | 219 | 18,900 | |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 152,900 | 0.59% | ▼ | -20,500 | 216 | 219 | 216 | 219 | 19,200 |
| 2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 173,400 | 0.67% | ▼ | -30,800 | 218 | 232 | 217 | 231 | 74,700 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 204,200 | 0.79% | ▼ | -22,400 | 220 | 228 | 219 | 227 | 58,300 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 226,600 | 0.88% | ▼ | -27,700 | 232 | 235 | 230 | 230 | 32,400 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 254,300 | 0.99% | ▼ | -20,300 | 235 | 238 | 232 | 237 | 24,000 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 274,600 | 1.09% | ▼ | -22,400 | 239 | 243 | 238 | 239 | 34,800 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 297,000 | 1.18% | ▼ | -26,500 | 239 | 242 | 237 | 239 | 42,000 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 323,500 | 1.29% | ▼ | -3,500 | 261 | 263 | 257 | 261 | 29,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 16:00 | ガーラ | 特別利益（新株予約権戻入益）の計上に関するお知らせ |
| 20240909 | 15:00 | ガーラ | 特別調査委員会の調査報告書の受領及び今後の対応に関するお知らせ |
| 20240814 | 15:00 | ガーラ | 2024 年 12 月期半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20240814 | 12:00 | ガーラ | 2024年12月期第２四半期（中間期）決算短信の発表延期に関するお知らせ |
| 20240814 | 17:00 | ガーラ | 2024年12 月期半期報告書の提出期限延長申請に係る承認のお知らせ |
| 20240530 | 15:00 | ガーラ | 特別調査委員会の設置に関するお知らせ |
| 20240530 | 15:00 | ガーラ | （開示事項の経過）新株予約権の行使に関するお知らせ |
| 20240508 | 15:00 | ガーラ | 【訂正】「非上場の親会社等の決算情報に関するお知らせ」の 一部訂正に関するお知らせ |
| 20240501 | 15:00 | ガーラ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240423 | 15:00 | ガーラ | 支配株主等に関する事項について |
| 20240325 | 15:00 | ガーラ | 代表取締役の異動に関するお知らせ |
| 20240325 | 15:00 | ガーラ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240216 | 15:00 | ガーラ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240216 | 15:00 | ガーラ | 2023年12月期連結業績と前期実績との差異及び個別業績と前期実績との差異、 並びに個別決算における特別損失（前渡金評価損）の発生に関するお知らせ |
| 20240112 | 15:45 | ガーラ | 2023年12月期決算発表日の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4777 | 2 | 第29期株主様向け事業説明資料 | 2024-06-21 15:51:11 |
| 4777 | 2 | 支配株主等に関する事項について | 2024-06-21 15:51:10 |
| 4777 | 2 | 支配株主等に関する事項について | 2024-06-21 15:51:09 |
| 4777 | 2 | メール通知サービスの申し込み｜株式会社ガーラ | 2024-06-19 15:50:38 |
| 4777 | 2 | 主要株主である筆頭株主の異動に関するお知らせ | 2024-06-19 12:20:58 |
| 4777 | 2 | 第29回定時株主総会（出席型オンライン株主総会）のお知らせ | 2024-06-19 12:20:55 |
| 4777 | 2 | Financial Results for the FY2022 and Convocation Notice of the 29th Annual Meeting of Shareholders (English version)2022年3月期決算短信及び第29回定時株主総会招集通知 英語版掲載のお知らせ | 2024-06-19 12:20:54 |
| 4777 | 2 | 【訂正】「第29回定時株主総会招集ご通知」の一部訂正に関するお知らせ | 2024-06-19 12:20:51 |
| 4777 | 2 | 第29期株主様向け事業説明資料 | 2024-06-19 12:20:49 |
| 4777 | 2 | 第30回定時株主総会（完全オンライン株主総会）のお知らせ | 2024-06-19 12:20:09 |