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 | 1,175 | 1,193 | 1,148 | 1,152 | 115,500 | -23 | 98% | 98% | 91% | ▼▼ | 103% | 112% | 159% | 85% | 117% |
20250311 | 1,104 | 1,155 | 1,103 | 1,136 | 180,900 | -16 | 99% | 103% | 157% | ▼▼▼ | 102% | 108% | 154% | 84% | 116% |
20250312 | 1,140 | 1,176 | 1,134 | 1,165 | 169,900 | 29 | 103% | 102% | 94% | ▲ | 96% | 102% | 154% | 86% | 119% |
20250313 | 1,198 | 1,199 | 1,151 | 1,154 | 93,800 | -11 | 99% | 96% | 55% | ▼ | 98% | 104% | 155% | 85% | 117% |
20250314 | 1,188 | 1,193 | 1,151 | 1,170 | 82,600 | 16 | 101% | 98% | 88% | ▲ | 105% | 105% | 171% | 86% | 109% |
20250317 | 1,178 | 1,283 | 1,172 | 1,235 | 201,600 | 65 | 106% | 105% | 244% | ▲▲ | 98% | 98% | 192% | 91% | 115% |
20250318 | 1,250 | 1,255 | 1,223 | 1,224 | 86,000 | -11 | 99% | 98% | 43% | ▼ | 101% | 101% | 208% | 90% | 114% |
20250319 | 1,194 | 1,227 | 1,173 | 1,202 | 160,200 | -22 | 98% | 101% | 186% | ▼▼ | 103% | 100% | 212% | 89% | 112% |
20250321 | 1,200 | 1,255 | 1,200 | 1,241 | 143,300 | 39 | 103% | 103% | 89% | ▲ | 98% | 96% | 241% | 92% | 116% |
20250324 | 1,245 | 1,273 | 1,222 | 1,226 | 91,000 | -15 | 99% | 98% | 64% | ▼ | 99% | 98% | 247% | 90% | 115% |
20250325 | 1,215 | 1,226 | 1,194 | 1,200 | 86,600 | -26 | 98% | 99% | 95% | ▼▼ | 100% | 97% | 250% | 88% | 112% |
20250326 | 1,200 | 1,228 | 1,191 | 1,205 | 109,100 | 5 | 100% | 100% | 126% | ▲ | 96% | 109% | 245% | 89% | 106% |
20250327 | 1,223 | 1,223 | 1,160 | 1,174 | 113,300 | -31 | 97% | 96% | 104% | ▼ | 99% | 129% | 251% | 87% | 103% |
20250328 | 1,196 | 1,222 | 1,180 | 1,189 | 107,100 | 15 | 101% | 99% | 95% | ▲ | 101% | 134% | 260% | 88% | 105% |
20250331 | 1,153 | 1,169 | 1,136 | 1,166 | 126,200 | -23 | 98% | 101% | 118% | ▼ | 98% | 152% | 259% | 88% | 103% |
20250401 | 1,160 | 1,184 | 1,131 | 1,133 | 79,000 | -33 | 97% | 98% | 63% | ▼▼ | 112% | 148% | 252% | 91% | 100% |
20250402 | 1,190 | 1,350 | 1,169 | 1,329 | 1,081,500 | 196 | 117% | 112% | 1369% | ▲ | 117% | 133% | 227% | 100% | 117% |
20250403 | 1,320 | 1,560 | 1,256 | 1,540 | 2,051,900 | 211 | 116% | 117% | 190% | ▲▲ | 95% | 123% | 200% | 100% | 136% |
20250404 | 1,500 | 1,519 | 1,370 | 1,429 | 568,100 | -111 | 93% | 95% | 28% | ▼ | 98% | 102% | 157% | 93% | 126% |
20250408 | 1,800 | 1,900 | 1,609 | 1,759 | 1,357,100 | 330 | 123% | 98% | 239% | ▲ | 96% | 113% | 156% | 100% | 155% |
20250409 | 1,783 | 1,819 | 1,641 | 1,713 | 569,900 | -46 | 97% | 96% | 42% | ▼ | 97% | 134% | 154% | 97% | 151% |
20250410 | 1,801 | 1,833 | 1,726 | 1,750 | 489,200 | 37 | 102% | 97% | 86% | ▲ | 106% | 143% | 165% | 99% | 154% |
20250411 | 1,739 | 1,880 | 1,700 | 1,839 | 716,000 | 89 | 105% | 106% | 146% | ▲▲ | 95% | 138% | 159% | 100% | 162% |
20250414 | 1,850 | 1,850 | 1,750 | 1,757 | 480,700 | -82 | 96% | 95% | 67% | ▼ | 116% | 173% | 178% | 96% | 155% |
20250415 | 1,739 | 2,046 | 1,720 | 2,016 | 1,216,900 | 259 | 115% | 116% | 253% | ▲ | 115% | 143% | 148% | 100% | 178% |
20250416 | 2,099 | 2,510 | 2,080 | 2,406 | 3,302,900 | 390 | 119% | 115% | 271% | ▲▲ | 103% | 117% | 129% | 100% | 212% |
20250417 | 2,403 | 2,829 | 2,307 | 2,485 | 5,126,200 | 79 | 103% | 103% | 155% | ▲▲▲ | 102% | 110% | 124% | 100% | 219% |
20250418 | 2,490 | 2,668 | 2,392 | 2,549 | 2,740,600 | 64 | 103% | 102% | 53% | ▲▲▲▲ | 117% | 96% | 120% | 100% | 225% |
20250421 | 2,575 | 3,000 | 2,549 | 3,000 | 5,944,800 | 451 | 118% | 117% | 217% | ▲▲▲▲▲ | 83% | 74% | 98% | 100% | 265% |
20250422 | 3,410 | 3,660 | 2,720 | 2,822 | 6,621,200 | -178 | 94% | 83% | 111% | ▼ | 90% | 91% | 109% | 94% | 249% |
20250423 | 3,065 | 3,120 | 2,576 | 2,745 | 5,575,900 | -77 | 97% | 90% | 84% | ▼▼ | 90% | 101% | 122% | 92% | 242% |
20250424 | 2,759 | 2,773 | 2,465 | 2,478 | 1,283,700 | -267 | 90% | 90% | 23% | ▼▼▼ | 102% | 113% | 138% | 83% | 219% |
20250425 | 2,428 | 2,528 | 2,380 | 2,479 | 913,600 | 1 | 100% | 102% | 71% | ▲ | 104% | 111% | 138% | 83% | 219% |
20250428 | 2,429 | 2,637 | 2,425 | 2,530 | 1,103,100 | 51 | 102% | 104% | 121% | ▲▲ | 108% | 104% | 130% | 84% | 223% |
20250430 | 2,579 | 2,781 | 2,568 | 2,781 | 1,236,000 | 251 | 110% | 108% | 112% | ▲▲▲ | 98% | 99% | 121% | 93% | 245% |
20250501 | 2,781 | 3,015 | 2,555 | 2,738 | 1,599,600 | -43 | 98% | 98% | 129% | ▼ | 98% | 105% | 122% | 91% | 206% |
20250502 | 2,750 | 2,865 | 2,630 | 2,687 | 819,700 | -51 | 98% | 98% | 51% | ▼▼ | 97% | 109% | 125% | 90% | 188% |
20250507 | 2,688 | 2,730 | 2,530 | 2,598 | 417,200 | -89 | 97% | 97% | 51% | ▼▼▼ | 104% | 120% | 129% | 87% | 182% |
20250508 | 2,593 | 2,719 | 2,568 | 2,685 | 391,100 | 87 | 103% | 104% | 94% | ▲ | 105% | 118% | 125% | 90% | 157% |
20250509 | 2,635 | 2,780 | 2,631 | 2,765 | 352,600 | 80 | 103% | 105% | 90% | ▲▲ | 104% | 103% | 119% | 92% | 161% |
20250512 | 2,766 | 2,939 | 2,750 | 2,875 | 492,300 | 110 | 104% | 104% | 140% | ▲▲▲ | 101% | 99% | 112% | 96% | 164% |
20250513 | 2,895 | 2,935 | 2,802 | 2,935 | 343,400 | 60 | 102% | 101% | 70% | ▲▲▲▲ | 107% | 101% | 110% | 98% | 167% |
20250514 | 2,885 | 3,125 | 2,884 | 3,100 | 636,800 | 165 | 106% | 107% | 185% | ▲▲▲▲▲ | 102% | 116% | 122% | 100% | 176% |
20250515 | 2,510 | 2,757 | 2,460 | 2,554 | 1,134,100 | -546 | 82% | 102% | 178% | ▼ | 109% | 128% | 115% | 82% | 127% |
20250516 | 2,620 | 2,879 | 2,554 | 2,852 | 926,600 | 298 | 112% | 109% | 82% | ▲ | 98% | 118% | 101% | 92% | 119% |
20250519 | 2,852 | 2,938 | 2,772 | 2,781 | 457,700 | -71 | 98% | 98% | 49% | ▼ | 105% | 119% | 101% | 90% | 112% |
20250520 | 2,770 | 2,965 | 2,731 | 2,910 | 508,000 | 129 | 105% | 105% | 111% | ▲ | 99% | 114% | 96% | 94% | 117% |
20250521 | 2,883 | 2,934 | 2,820 | 2,853 | 332,700 | -57 | 98% | 99% | 65% | ▼ | 120% | 115% | 96% | 92% | 115% |
20250522 | 2,803 | 3,355 | 2,790 | 3,355 | 1,731,000 | 502 | 118% | 120% | 520% | ▲ | 87% | 87% | 72% | 100% | 135% |
20250523 | 3,635 | 3,640 | 3,010 | 3,180 | 1,490,900 | -175 | 95% | 87% | 86% | ▼ | 95% | 88% | 0% | 95% | 128% |
20250526 | 3,450 | 3,675 | 3,235 | 3,285 | 1,511,200 | 105 | 103% | 95% | 101% | ▲ | 100% | 94% | 0% | 98% | 133% |
20250527 | 3,220 | 3,255 | 3,125 | 3,230 | 523,000 | -55 | 98% | 100% | 35% | ▼ | 97% | 88% | 0% | 96% | 130% |
20250528 | 3,265 | 3,280 | 3,140 | 3,160 | 319,400 | -70 | 98% | 97% | 61% | ▼▼ | 97% | 89% | 0% | 94% | 125% |
20250529 | 3,130 | 3,135 | 3,040 | 3,050 | 335,300 | -110 | 97% | 97% | 105% | ▼▼▼ | 99% | 91% | 0% | 91% | 119% |
20250530 | 3,055 | 3,100 | 2,938 | 3,025 | 285,300 | -25 | 99% | 99% | 85% | ▼▼▼▼ | 94% | 88% | 0% | 90% | 118% |
20250602 | 3,070 | 3,075 | 2,851 | 2,872 | 475,600 | -153 | 95% | 94% | 167% | ▼▼▼▼▼ | 96% | 89% | 0% | 86% | 112% |
20250603 | 2,915 | 2,930 | 2,780 | 2,785 | 395,700 | -87 | 97% | 96% | 83% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 83% | 109% |
20250604 | 2,735 | 2,799 | 2,644 | 2,778 | 535,700 | -7 | 100% | 102% | 135% | ▼▼▼▼▼▼▼ | 98% | 0% | 0% | 83% | 109% |
20250605 | 2,751 | 2,866 | 2,696 | 2,702 | 319,000 | -76 | 97% | 98% | 60% | ▼▼▼▼▼▼▼▼ | 98% | 0% | 0% | 81% | 106% |
20250606 | 2,652 | 2,680 | 2,595 | 2,606 | 404,600 | -96 | 96% | 98% | 127% | ▼▼▼▼▼▼▼▼▼ | % | % | % | 78% | 102% |
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 | 2,400 | 465,600 | 2,400 | 164,400 | 0 | 301,200 |
2025-05-23 | 4,600 | 387,500 | 4,600 | 131,100 | 0 | 256,400 |
2025-05-16 | 15,000 | 349,900 | 15,000 | 130,900 | 0 | 219,000 |
2025-05-09 | 1,700 | 347,500 | 1,700 | 123,500 | 0 | 224,000 |
2025-05-02 | 1,600 | 363,500 | 1,600 | 130,400 | 0 | 233,100 |
2025-04-25 | 2,100 | 418,400 | 2,100 | 160,300 | 0 | 258,100 |
2025-04-18 | 11,200 | 565,800 | 11,200 | 147,300 | 0 | 418,500 |
2025-04-11 | 1,600 | 373,400 | 1,600 | 106,200 | 0 | 267,200 |
2025-04-04 | 700 | 330,600 | 700 | 102,700 | 0 | 227,900 |
2025-03-28 | 0 | 550,100 | 0 | 214,200 | 0 | 335,900 |
2025-03-21 | 0 | 536,900 | 0 | 204,400 | 0 | 332,500 |
2025-03-14 | 0 | 529,100 | 0 | 188,200 | 0 | 340,900 |
2025-03-07 | 0 | 523,800 | 0 | 191,400 | 0 | 332,400 |
2025-02-28 | 3,800 | 531,900 | 3,800 | 180,800 | 0 | 351,100 |
2025-02-21 | 300 | 636,800 | 300 | 266,600 | 0 | 370,200 |
2025-02-14 | 2,900 | 676,200 | 2,900 | 236,200 | 0 | 440,000 |
2025-02-07 | 0 | 631,800 | 0 | 223,500 | 0 | 408,300 |
2025-01-31 | 0 | 609,000 | 0 | 206,700 | 0 | 402,300 |
2025-01-24 | 3,500 | 602,300 | 3,500 | 214,900 | 0 | 387,400 |
2025-01-17 | 26,700 | 562,900 | 26,700 | 177,800 | 0 | 385,100 |
2025-01-10 | 0 | 658,800 | 0 | 250,000 | 0 | 408,800 |
2024-12-27 | 10,300 | 599,800 | 10,300 | 195,900 | 0 | 403,900 |
2024-12-20 | 2,000 | 493,900 | 2,000 | 190,100 | 0 | 303,800 |
2024-12-13 | 0 | 443,100 | 0 | 179,400 | 0 | 263,700 |
2024-12-06 | 0 | 457,300 | 0 | 190,200 | 0 | 267,100 |
2024-11-29 | 0 | 441,400 | 0 | 187,500 | 0 | 253,900 |
2024-11-22 | 20,000 | 430,800 | 20,000 | 192,100 | 0 | 238,700 |
2024-11-15 | 0 | 363,100 | 0 | 157,300 | 0 | 205,800 |
2024-11-08 | 0 | 368,500 | 0 | 153,800 | 0 | 214,700 |
2024-11-01 | 0 | 373,000 | 0 | 154,400 | 0 | 218,600 |
2024-10-25 | 0 | 377,500 | 0 | 155,600 | 0 | 221,900 |
2024-10-18 | 0 | 375,100 | 0 | 143,600 | 0 | 231,500 |
2024-10-11 | 0 | 376,700 | 0 | 142,900 | 0 | 233,800 |
2024-10-04 | 0 | 381,600 | 0 | 145,700 | 0 | 235,900 |
2024-09-27 | 0 | 392,600 | 0 | 145,100 | 0 | 247,500 |
2024-09-20 | 0 | 394,600 | 0 | 145,400 | 0 | 249,200 |
2024-09-13 | 0 | 396,400 | 0 | 145,600 | 0 | 250,800 |
2024-09-06 | 0 | 404,800 | 0 | 150,800 | 0 | 254,000 |
2024-08-30 | 0 | 420,200 | 0 | 142,100 | 0 | 278,100 |
2024-08-23 | 300 | 421,800 | 300 | 140,200 | 0 | 281,600 |
2024-08-16 | 0 | 418,300 | 0 | 137,200 | 0 | 281,100 |
2024-08-09 | 0 | 438,500 | 0 | 140,200 | 0 | 298,300 |
2024-08-02 | 0 | 465,500 | 0 | 152,200 | 0 | 313,300 |
2024-07-26 | 1,700 | 491,500 | 1,700 | 152,900 | 0 | 338,600 |
2024-07-19 | 0 | 496,200 | 0 | 141,400 | 0 | 354,800 |
2024-07-12 | 0 | 500,800 | 0 | 138,700 | 0 | 362,100 |
2024-07-05 | 1,500 | 503,800 | 1,500 | 133,700 | 0 | 370,100 |
2024-06-28 | 12,900 | 343,000 | 12,900 | 114,600 | 0 | 228,400 |
2024-06-21 | 0 | 150,300 | 0 | 130,300 | 0 | 20,000 |
2024-06-14 | 0 | 148,600 | 0 | 128,400 | 0 | 20,200 |
2024-06-07 | 0 | 150,600 | 0 | 128,100 | 0 | 22,500 |
2024-05-31 | 0 | 149,400 | 0 | 127,600 | 0 | 21,800 |
2024-05-24 | 0 | 149,300 | 0 | 127,300 | 0 | 22,000 |
2024-05-17 | 0 | 147,100 | 0 | 125,000 | 0 | 22,100 |
2024-05-10 | 0 | 148,400 | 0 | 125,200 | 0 | 23,200 |
2024-05-02 | 0 | 142,200 | 0 | 118,900 | 0 | 23,300 |
2024-04-26 | 0 | 142,400 | 0 | 118,800 | 0 | 23,600 |
2024-04-19 | 0 | 144,600 | 0 | 118,200 | 0 | 26,400 |
2024-04-12 | 0 | 143,500 | 0 | 116,200 | 0 | 27,300 |
2024-04-05 | 0 | 141,500 | 0 | 113,000 | 0 | 28,500 |
2024-03-29 | 0 | 145,800 | 0 | 117,200 | 0 | 28,600 |
2024-03-22 | 0 | 149,100 | 0 | 116,700 | 0 | 32,400 |
2024-03-15 | 0 | 147,200 | 0 | 114,900 | 0 | 32,300 |
2024-03-08 | 0 | 143,800 | 0 | 113,200 | 0 | 30,600 |
2024-03-01 | 0 | 146,300 | 0 | 116,500 | 0 | 29,800 |
2024-02-22 | 0 | 147,900 | 0 | 116,200 | 0 | 31,700 |
2024-02-16 | 0 | 147,700 | 0 | 115,700 | 0 | 32,000 |
2024-02-09 | 0 | 153,700 | 0 | 117,200 | 0 | 36,500 |
2024-02-02 | 0 | 157,000 | 0 | 121,100 | 0 | 35,900 |
2024-01-26 | 0 | 157,100 | 0 | 122,300 | 0 | 34,800 |
2024-01-19 | 0 | 155,100 | 0 | 120,400 | 0 | 34,700 |
2024-01-12 | 0 | 166,300 | 0 | 131,800 | 0 | 34,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V173 | 350 | 2025-01-06 16:28 | GMOインターネット株式会社 | GMOアドホールディングス株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4784 | 1 | GMOインターネット株式会社 | 2025-06-07 17:25:32 |
4784 | 2 | 2025年05月14日開示2025年12月期 第1四半期 決算説明資料 | 2025-05-15 17:31:07 |
4784 | 2 | 2025年05月14日決算2025年12月期第1四半期決算短信〔日本基準〕(連結) | 2025-05-14 19:31:17 |
4784 | 2 | 2025年05月14日開示Notice Regarding Secondary Offering of Shares to satisfy with the Continued Listing Criteria | 2025-05-14 19:31:13 |
4784 | 2 | 2025年05月14日開示Notice Concerning Dividends of Surplus in Q1 FY2025 | 2025-05-14 19:31:12 |
4784 | 2 | 2025年05月14日開示Notice Concerning Lease of Fixed Assets and Borrowing of Funds | 2025-05-14 19:31:11 |
4784 | 2 | GMOインターネット、AIロボット協会(AIRoA)の次世代ロボット開発基盤として「GMO GPUクラウド」の正式採用が決定 | GMOインターネット株式会社 | 2025-05-07 20:29:02 |
4784 | 2 | 2025年03月28日開示コーポレート・ガバナンスに関する報告書 2025/03/28 | 2025-03-28 19:30:42 |
4784 | 2 | 2025年03月28日開示支配株主等に関する事項について | 2025-03-28 19:30:41 |
4784 | 2 | 2025年03月21日株主総会2024年12月期 定時株主総会 決議ご通知 | 2025-03-21 16:30:23 |