| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 234 | 236 | 230 | 235 | 30,700 | 3 | 101% | 100% | 196% | ▲ | 100% | 97% | 101% | 90% | 103% |
| 20250311 | 238 | 239 | 229 | 237 | 41,700 | 2 | 101% | 100% | 136% | ▲▲ | 97% | 96% | 99% | 91% | 104% |
| 20250312 | 239 | 239 | 230 | 233 | 27,800 | -4 | 98% | 97% | 67% | ▼ | 98% | 99% | 101% | 90% | 102% |
| 20250313 | 234 | 235 | 229 | 229 | 30,000 | -4 | 98% | 98% | 108% | ▼▼ | 101% | 104% | 100% | 88% | 100% |
| 20250314 | 229 | 232 | 229 | 232 | 10,300 | 3 | 101% | 101% | 34% | ▲ | 99% | 103% | 96% | 90% | 102% |
| 20250317 | 232 | 233 | 228 | 230 | 20,900 | -2 | 99% | 99% | 203% | ▼ | 99% | 104% | 94% | 89% | 101% |
| 20250318 | 231 | 231 | 228 | 229 | 31,400 | -1 | 100% | 99% | 150% | ▼▼ | 101% | 106% | 94% | 91% | 100% |
| 20250319 | 228 | 235 | 228 | 231 | 55,700 | 2 | 101% | 101% | 177% | ▲ | 103% | 104% | 93% | 93% | 101% |
| 20250321 | 231 | 239 | 230 | 238 | 65,900 | 7 | 103% | 103% | 118% | ▲▲ | 102% | 100% | 95% | 96% | 104% |
| 20250324 | 236 | 244 | 236 | 240 | 60,400 | 2 | 101% | 102% | 92% | ▲▲▲ | 100% | 98% | 94% | 96% | 105% |
| 20250325 | 240 | 244 | 238 | 240 | 34,800 | 0 | 100% | 100% | 58% | -- | 100% | 95% | 94% | 100% | 105% |
| 20250326 | 240 | 242 | 237 | 241 | 35,000 | 1 | 100% | 100% | 101% | ▲ | 98% | 93% | 94% | 100% | 106% |
| 20250327 | 240 | 241 | 235 | 235 | 35,700 | -6 | 98% | 98% | 102% | ▼ | 101% | 93% | 97% | 98% | 103% |
| 20250328 | 233 | 236 | 233 | 236 | 27,000 | 1 | 100% | 101% | 76% | ▲ | 98% | 91% | 97% | 98% | 104% |
| 20250331 | 232 | 233 | 225 | 228 | 62,100 | -8 | 97% | 98% | 230% | ▼ | 98% | 89% | 99% | 95% | 100% |
| 20250401 | 227 | 238 | 218 | 222 | 106,400 | -6 | 97% | 98% | 171% | ▼▼ | 97% | 89% | 101% | 92% | 100% |
| 20250402 | 222 | 222 | 216 | 216 | 39,500 | -6 | 97% | 97% | 37% | ▼▼▼ | 99% | 96% | 105% | 90% | 100% |
| 20250403 | 214 | 216 | 210 | 212 | 94,700 | -4 | 98% | 99% | 240% | ▼▼▼▼ | 97% | 100% | 107% | 88% | 100% |
| 20250404 | 210 | 214 | 195 | 203 | 247,500 | -9 | 96% | 97% | 261% | ▼▼▼▼▼ | 102% | 110% | 115% | 84% | 100% |
| 20250408 | 194 | 201 | 193 | 198 | 97,700 | -5 | 98% | 102% | 39% | ▼▼▼▼▼▼ | 96% | 108% | 113% | 82% | 100% |
| 20250409 | 199 | 199 | 187 | 191 | 78,200 | -7 | 96% | 96% | 80% | ▼▼▼▼▼▼▼ | 101% | 106% | 110% | 79% | 100% |
| 20250410 | 203 | 211 | 203 | 205 | 145,400 | 14 | 107% | 101% | 186% | ▲ | 102% | 102% | 108% | 85% | 107% |
| 20250411 | 207 | 212 | 199 | 211 | 66,700 | 6 | 103% | 102% | 46% | ▲▲ | 102% | 102% | 106% | 88% | 110% |
| 20250414 | 210 | 225 | 199 | 214 | 599,200 | 3 | 101% | 102% | 898% | ▲▲▲ | 100% | 105% | 104% | 89% | 112% |
| 20250415 | 214 | 215 | 212 | 215 | 32,700 | 1 | 100% | 100% | 5% | ▲▲▲▲ | 98% | 105% | 104% | 89% | 113% |
| 20250416 | 215 | 216 | 210 | 210 | 53,200 | -5 | 98% | 98% | 163% | ▼ | 101% | 107% | 107% | 87% | 110% |
| 20250417 | 209 | 213 | 209 | 212 | 24,000 | 2 | 101% | 101% | 45% | ▲ | 101% | 105% | 104% | 88% | 111% |
| 20250418 | 213 | 217 | 212 | 215 | 83,900 | 3 | 101% | 101% | 350% | ▲▲ | 101% | 99% | 99% | 89% | 113% |
| 20250421 | 223 | 232 | 222 | 225 | 208,700 | 10 | 105% | 101% | 249% | ▲▲▲ | 100% | 99% | 100% | 93% | 118% |
| 20250422 | 223 | 223 | 218 | 222 | 49,500 | -3 | 99% | 100% | 24% | ▼ | 100% | 99% | 100% | 92% | 116% |
| 20250423 | 223 | 224 | 220 | 224 | 35,100 | 2 | 101% | 100% | 71% | ▲ | 100% | 100% | 101% | 93% | 117% |
| 20250424 | 221 | 236 | 215 | 220 | 313,500 | -4 | 98% | 100% | 893% | ▼ | 100% | 102% | 102% | 93% | 115% |
| 20250425 | 218 | 227 | 211 | 218 | 232,900 | -2 | 99% | 100% | 74% | ▼▼ | 97% | 99% | 99% | 92% | 114% |
| 20250428 | 226 | 233 | 218 | 220 | 146,400 | 2 | 101% | 97% | 63% | ▲ | 100% | 100% | 102% | 96% | 115% |
| 20250430 | 221 | 222 | 216 | 221 | 36,100 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 101% | 106% | 98% | 116% |
| 20250501 | 219 | 223 | 218 | 219 | 21,800 | -2 | 99% | 100% | 60% | ▼ | 102% | 101% | 107% | 97% | 115% |
| 20250502 | 218 | 227 | 217 | 223 | 525,400 | 4 | 102% | 102% | 2410% | ▲ | 99% | 100% | 105% | 99% | 117% |
| 20250507 | 222 | 223 | 219 | 220 | 53,100 | -3 | 99% | 99% | 10% | ▼ | 99% | 100% | 105% | 98% | 115% |
| 20250508 | 221 | 235 | 217 | 219 | 1,021,200 | -1 | 100% | 99% | 1923% | ▼▼ | 100% | 99% | 106% | 97% | 115% |
| 20250509 | 220 | 223 | 219 | 221 | 47,800 | 2 | 101% | 100% | 5% | ▲ | 101% | 100% | 107% | 98% | 116% |
| 20250512 | 218 | 224 | 217 | 220 | 54,400 | -1 | 100% | 101% | 114% | ▼ | 100% | 99% | 105% | 98% | 107% |
| 20250513 | 221 | 222 | 219 | 221 | 32,800 | 1 | 100% | 100% | 60% | ▲ | 99% | 100% | 105% | 98% | 105% |
| 20250514 | 221 | 221 | 217 | 218 | 28,200 | -3 | 99% | 99% | 86% | ▼ | 100% | 101% | 107% | 97% | 104% |
| 20250515 | 218 | 221 | 218 | 218 | 27,800 | 0 | 100% | 100% | 99% | -- | 99% | 101% | 106% | 97% | 104% |
| 20250516 | 220 | 221 | 217 | 218 | 25,000 | 0 | 100% | 99% | 90% | -- | 100% | 102% | 106% | 97% | 104% |
| 20250519 | 218 | 221 | 218 | 219 | 15,100 | 1 | 100% | 100% | 60% | ▲ | 101% | 100% | 105% | 97% | 103% |
| 20250520 | 219 | 221 | 219 | 221 | 32,000 | 2 | 101% | 101% | 212% | ▲▲ | 100% | 100% | 105% | 98% | 103% |
| 20250521 | 220 | 223 | 219 | 221 | 31,300 | 0 | 100% | 100% | 98% | -- | 101% | 102% | 104% | 98% | 101% |
| 20250522 | 220 | 223 | 219 | 223 | 50,800 | 2 | 101% | 101% | 162% | ▲ | 99% | 102% | 103% | 100% | 102% |
| 20250523 | 220 | 221 | 218 | 218 | 24,600 | -5 | 98% | 99% | 48% | ▼ | 100% | 107% | 0% | 97% | 100% |
| 20250526 | 218 | 220 | 216 | 219 | 19,400 | 1 | 100% | 100% | 79% | ▲ | 99% | 106% | 0% | 98% | 100% |
| 20250527 | 219 | 219 | 216 | 217 | 38,100 | -2 | 99% | 99% | 196% | ▼ | 103% | 106% | 0% | 97% | 100% |
| 20250528 | 218 | 226 | 218 | 225 | 52,700 | 8 | 104% | 103% | 138% | ▲ | 100% | 103% | 0% | 100% | 104% |
| 20250529 | 225 | 225 | 222 | 224 | 19,100 | -1 | 100% | 100% | 36% | ▼ | 105% | 104% | 0% | 100% | 103% |
| 20250530 | 222 | 238 | 222 | 233 | 194,400 | 9 | 104% | 105% | 1018% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20250602 | 231 | 232 | 228 | 230 | 28,600 | -3 | 99% | 100% | 15% | ▼ | 99% | 99% | 0% | 99% | 106% |
| 20250603 | 230 | 233 | 228 | 228 | 31,000 | -2 | 99% | 99% | 108% | ▼▼ | 102% | 0% | 0% | 98% | 105% |
| 20250604 | 227 | 232 | 226 | 231 | 33,600 | 3 | 101% | 102% | 108% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250605 | 230 | 231 | 227 | 229 | 19,100 | -2 | 99% | 100% | 57% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20250606 | 228 | 228 | 224 | 227 | 27,000 | -2 | 99% | 100% | 141% | ▼▼ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 587,300 | 0 | 255,900 | 0 | 331,400 |
| 2025-05-23 | 0 | 615,700 | 0 | 252,700 | 0 | 363,000 |
| 2025-05-16 | 0 | 604,600 | 0 | 249,800 | 0 | 354,800 |
| 2025-05-09 | 0 | 606,800 | 0 | 260,600 | 0 | 346,200 |
| 2025-05-02 | 1,900 | 621,100 | 1,900 | 254,900 | 0 | 366,200 |
| 2025-04-25 | 0 | 619,000 | 0 | 249,600 | 0 | 369,400 |
| 2025-04-18 | 0 | 580,600 | 0 | 234,900 | 0 | 345,700 |
| 2025-04-11 | 0 | 625,900 | 0 | 278,200 | 0 | 347,700 |
| 2025-04-04 | 0 | 668,000 | 0 | 281,100 | 0 | 386,900 |
| 2025-03-28 | 0 | 688,200 | 0 | 299,800 | 0 | 388,400 |
| 2025-03-21 | 0 | 710,900 | 0 | 306,200 | 0 | 404,700 |
| 2025-03-14 | 0 | 687,400 | 0 | 306,900 | 0 | 380,500 |
| 2025-03-07 | 0 | 662,400 | 0 | 302,500 | 0 | 359,900 |
| 2025-02-28 | 0 | 650,400 | 0 | 299,700 | 0 | 350,700 |
| 2025-02-21 | 0 | 697,100 | 0 | 298,600 | 0 | 398,500 |
| 2025-02-14 | 0 | 678,500 | 0 | 294,600 | 0 | 383,900 |
| 2025-02-07 | 0 | 705,900 | 0 | 293,800 | 0 | 412,100 |
| 2025-01-31 | 0 | 707,500 | 0 | 302,700 | 0 | 404,800 |
| 2025-01-24 | 0 | 796,500 | 0 | 292,200 | 0 | 504,300 |
| 2025-01-17 | 0 | 803,900 | 0 | 291,500 | 0 | 512,400 |
| 2025-01-10 | 0 | 809,500 | 0 | 301,500 | 0 | 508,000 |
| 2024-12-27 | 0 | 847,000 | 0 | 300,500 | 0 | 546,500 |
| 2024-12-20 | 0 | 708,100 | 0 | 309,000 | 0 | 399,100 |
| 2024-12-13 | 0 | 697,700 | 0 | 313,200 | 0 | 384,500 |
| 2024-12-06 | 4,000 | 752,000 | 4,000 | 339,600 | 0 | 412,400 |
| 2024-11-29 | 0 | 662,400 | 0 | 347,600 | 0 | 314,800 |
| 2024-11-22 | 0 | 639,500 | 0 | 334,600 | 0 | 304,900 |
| 2024-11-15 | 0 | 645,500 | 0 | 335,400 | 0 | 310,100 |
| 2024-11-08 | 0 | 631,200 | 0 | 328,400 | 0 | 302,800 |
| 2024-11-01 | 1,400 | 657,900 | 1,400 | 333,500 | 0 | 324,400 |
| 2024-10-25 | 0 | 611,800 | 0 | 310,000 | 0 | 301,800 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-26 | UBS AG | 106,900 | 0.38% | ▼ | -37,600 | 235 | 245 | 235 | 240 | 447,800 |
| 2024-12-25 | UBS AG | 144,500 | 0.51% | ▲ | 260 | 262 | 215 | 238 | 1,348,500 | |
| 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
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 |