| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,160 | 1,167 | 1,077 | 1,132 | 715,900 | -6 | 99% | 98% | 62% | ▼ | 95% | 104% | 119% | 91% | 163% |
| 20250121 | 1,102 | 1,135 | 1,049 | 1,049 | 384,200 | -83 | 93% | 95% | 54% | ▼▼ | 104% | 110% | 126% | 85% | 151% |
| 20250122 | 1,040 | 1,130 | 1,016 | 1,085 | 442,600 | 36 | 103% | 104% | 115% | ▲ | 98% | 102% | 119% | 88% | 156% |
| 20250123 | 1,101 | 1,111 | 1,049 | 1,080 | 208,700 | -5 | 100% | 98% | 47% | ▼ | 105% | 101% | 120% | 87% | 138% |
| 20250124 | 1,097 | 1,222 | 1,090 | 1,150 | 745,200 | 70 | 106% | 105% | 357% | ▲ | 100% | 97% | 114% | 93% | 142% |
| 20250127 | 1,150 | 1,198 | 1,132 | 1,145 | 413,700 | -5 | 100% | 100% | 56% | ▼ | 103% | 101% | 120% | 92% | 141% |
| 20250128 | 1,099 | 1,156 | 1,060 | 1,128 | 229,000 | -17 | 99% | 103% | 55% | ▼▼ | 98% | 95% | 120% | 91% | 136% |
| 20250129 | 1,130 | 1,163 | 1,108 | 1,113 | 117,000 | -15 | 99% | 98% | 51% | ▼▼▼ | 98% | 96% | 122% | 90% | 134% |
| 20250130 | 1,110 | 1,115 | 1,061 | 1,093 | 158,600 | -20 | 98% | 98% | 136% | ▼▼▼▼ | 99% | 97% | 121% | 88% | 131% |
| 20250131 | 1,123 | 1,172 | 1,103 | 1,111 | 182,100 | 18 | 102% | 99% | 115% | ▲ | 97% | 97% | 122% | 93% | 134% |
| 20250203 | 1,114 | 1,128 | 1,065 | 1,076 | 120,800 | -35 | 97% | 97% | 66% | ▼ | 100% | 100% | 128% | 94% | 129% |
| 20250204 | 1,060 | 1,088 | 1,059 | 1,062 | 77,700 | -14 | 99% | 100% | 64% | ▼▼ | 98% | 91% | 126% | 92% | 128% |
| 20250205 | 1,080 | 1,090 | 1,041 | 1,054 | 62,800 | -8 | 99% | 98% | 81% | ▼▼▼ | 104% | 108% | 129% | 92% | 127% |
| 20250206 | 1,048 | 1,091 | 1,047 | 1,086 | 86,900 | 32 | 103% | 104% | 138% | ▲ | 97% | 119% | 125% | 94% | 131% |
| 20250207 | 1,089 | 1,095 | 1,055 | 1,055 | 79,000 | -31 | 97% | 97% | 91% | ▼ | 94% | 125% | 130% | 92% | 127% |
| 20250210 | 1,042 | 1,047 | 970 | 981 | 192,700 | -74 | 93% | 94% | 244% | ▼▼ | 99% | 131% | 136% | 85% | 118% |
| 20250212 | 1,000 | 1,004 | 979 | 986 | 165,300 | 5 | 101% | 99% | 86% | ▲ | 100% | 116% | 116% | 86% | 101% |
| 20250213 | 1,136 | 1,136 | 1,136 | 1,136 | 60,400 | 150 | 115% | 100% | 37% | ▲▲ | 96% | 89% | 91% | 99% | 116% |
| 20250214 | 1,354 | 1,396 | 1,265 | 1,299 | 1,134,800 | 163 | 114% | 96% | 1879% | ▲▲▲ | 99% | 94% | 96% | 100% | 132% |
| 20250217 | 1,291 | 1,430 | 1,225 | 1,280 | 707,100 | -19 | 99% | 99% | 62% | ▼ | 103% | 89% | 96% | 99% | 130% |
| 20250218 | 1,281 | 1,350 | 1,253 | 1,314 | 238,900 | 34 | 103% | 103% | 34% | ▲ | 91% | 92% | 94% | 100% | 134% |
| 20250219 | 1,322 | 1,322 | 1,182 | 1,197 | 535,800 | -117 | 91% | 91% | 224% | ▼ | 101% | 113% | 104% | 91% | 122% |
| 20250220 | 1,198 | 1,210 | 1,180 | 1,209 | 161,300 | 12 | 101% | 101% | 30% | ▲ | 96% | 122% | 112% | 92% | 123% |
| 20250225 | 1,113 | 1,144 | 1,070 | 1,070 | 292,900 | -139 | 89% | 96% | 182% | ▼ | 106% | 123% | 115% | 81% | 109% |
| 20250226 | 1,077 | 1,148 | 1,077 | 1,137 | 200,400 | 67 | 106% | 106% | 68% | ▲ | 108% | 109% | 110% | 87% | 116% |
| 20250227 | 1,130 | 1,244 | 1,105 | 1,221 | 580,200 | 84 | 107% | 108% | 290% | ▲▲ | 111% | 100% | 102% | 93% | 124% |
| 20250228 | 1,220 | 1,395 | 1,200 | 1,356 | 1,055,000 | 135 | 111% | 111% | 182% | ▲▲▲ | 98% | 90% | 92% | 100% | 138% |
| 20250303 | 1,353 | 1,353 | 1,270 | 1,320 | 371,400 | -36 | 97% | 98% | 35% | ▼ | 95% | 91% | 96% | 97% | 135% |
| 20250304 | 1,294 | 1,301 | 1,200 | 1,234 | 284,900 | -86 | 93% | 95% | 77% | ▼▼ | 98% | 94% | 108% | 91% | 126% |
| 20250305 | 1,229 | 1,249 | 1,208 | 1,210 | 186,600 | -24 | 98% | 98% | 65% | ▼▼▼ | 99% | 94% | 124% | 89% | 123% |
| 20250306 | 1,238 | 1,278 | 1,217 | 1,222 | 138,200 | 12 | 101% | 99% | 74% | ▲ | 98% | 97% | 128% | 90% | 125% |
| 20250307 | 1,200 | 1,220 | 1,168 | 1,175 | 127,400 | -47 | 96% | 98% | 92% | ▼ | 98% | 100% | 150% | 87% | 120% |
| 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% | 205% | 92% | 116% |
| 20250324 | 1,245 | 1,273 | 1,222 | 1,226 | 91,000 | -15 | 99% | 98% | 64% | ▼ | 99% | 98% | 210% | 90% | 115% |
| 20250325 | 1,215 | 1,226 | 1,194 | 1,200 | 86,600 | -26 | 98% | 99% | 95% | ▼▼ | 100% | 97% | 212% | 88% | 112% |
| 20250326 | 1,200 | 1,228 | 1,191 | 1,205 | 109,100 | 5 | 100% | 100% | 126% | ▲ | 96% | 109% | 208% | 89% | 106% |
| 20250327 | 1,223 | 1,223 | 1,160 | 1,174 | 113,300 | -31 | 97% | 96% | 104% | ▼ | 99% | 129% | 213% | 87% | 103% |
| 20250328 | 1,196 | 1,222 | 1,180 | 1,189 | 107,100 | 15 | 101% | 99% | 95% | ▲ | 101% | 134% | 221% | 88% | 105% |
| 20250331 | 1,153 | 1,169 | 1,136 | 1,166 | 126,200 | -23 | 98% | 101% | 118% | ▼ | 98% | 152% | 220% | 88% | 103% |
| 20250401 | 1,160 | 1,184 | 1,131 | 1,133 | 79,000 | -33 | 97% | 98% | 63% | ▼▼ | 112% | 148% | 214% | 91% | 100% |
| 20250402 | 1,190 | 1,350 | 1,169 | 1,329 | 1,081,500 | 196 | 117% | 112% | 1369% | ▲ | 117% | 133% | 193% | 100% | 117% |
| 20250403 | 1,320 | 1,560 | 1,256 | 1,540 | 2,051,900 | 211 | 116% | 117% | 190% | ▲▲ | 95% | 123% | 0% | 100% | 136% |
| 20250404 | 1,500 | 1,519 | 1,370 | 1,429 | 568,100 | -111 | 93% | 95% | 28% | ▼ | 98% | 102% | 0% | 93% | 126% |
| 20250408 | 1,800 | 1,900 | 1,609 | 1,759 | 1,357,100 | 330 | 123% | 98% | 239% | ▲ | 96% | 113% | 0% | 100% | 155% |
| 20250409 | 1,783 | 1,819 | 1,641 | 1,713 | 569,900 | -46 | 97% | 96% | 42% | ▼ | 97% | 134% | 0% | 97% | 151% |
| 20250410 | 1,801 | 1,833 | 1,726 | 1,750 | 489,200 | 37 | 102% | 97% | 86% | ▲ | 106% | 143% | 0% | 99% | 154% |
| 20250411 | 1,739 | 1,880 | 1,700 | 1,839 | 716,000 | 89 | 105% | 106% | 146% | ▲▲ | 95% | 138% | 0% | 100% | 162% |
| 20250414 | 1,850 | 1,850 | 1,750 | 1,757 | 480,700 | -82 | 96% | 95% | 67% | ▼ | 116% | 147% | 0% | 96% | 155% |
| 20250415 | 1,739 | 2,046 | 1,720 | 2,016 | 1,216,900 | 259 | 115% | 116% | 253% | ▲ | 115% | 0% | 0% | 100% | 178% |
| 20250416 | 2,099 | 2,510 | 2,080 | 2,406 | 3,302,900 | 390 | 119% | 115% | 271% | ▲▲ | 103% | 0% | 0% | 100% | 212% |
| 20250417 | 2,403 | 2,829 | 2,307 | 2,485 | 5,126,200 | 79 | 103% | 103% | 155% | ▲▲▲ | 102% | 0% | 0% | 100% | 219% |
| 20250418 | 2,490 | 2,668 | 2,392 | 2,549 | 2,740,600 | 64 | 103% | 102% | 53% | ▲▲▲▲ | % | % | % | 100% | 225% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | 2025-04-19 13:23:31 |
| 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 |
| 4784 | 2 | 2025年03月21日開示定款 2025/03/19 | 2025-03-21 16:30:19 |
| 4784 | 2 | 【Web株主通信】2024年12月期 通期 -2025年3月更新- | GMOインターネット株式会社 | 2025-03-21 16:29:37 |
| 4784 | 2 | AI×ロボットによるロボットデータエコシステム構築を目指す | GMOインターネット株式会社 | 2025-03-14 01:29:05 |
| 4784 | 2 | 2025年03月10日開示上場維持基準への適合に向けた計画に基づく進捗状況について（プライム市場における適合計画と、旧市場であるスタンダード市場での上場維持基準適合について） | 2025-03-10 16:30:32 |
| 4784 | 2 | 2025年02月12日決算2024年12月期決算短信〔日本基準〕(連結) | 2025-02-26 04:29:40 |
| 4784 | 2 | 2025年02月14日決算2024年12月期決算・戦略説明 | 2025-02-26 04:29:39 |