| 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 | 603 | 603 | 588 | 595 | 43,500 | -15 | 98% | 99% | 256% | ▼▼▼▼▼ | 100% | 100% | 95% | 93% | 100% |
| 20240726 | 600 | 602 | 597 | 600 | 13,400 | 5 | 101% | 100% | 31% | ▲ | 100% | 94% | 95% | 94% | 101% |
| 20240729 | 601 | 601 | 598 | 600 | 14,900 | 0 | 100% | 100% | 111% | -- | 100% | 84% | 92% | 94% | 101% |
| 20240730 | 602 | 602 | 597 | 600 | 10,800 | 0 | 100% | 100% | 72% | -- | 101% | 72% | 92% | 94% | 101% |
| 20240731 | 597 | 601 | 595 | 601 | 13,500 | 1 | 100% | 101% | 125% | ▲ | 94% | 79% | 92% | 94% | 101% |
| 20240801 | 601 | 601 | 555 | 562 | 75,900 | -39 | 94% | 94% | 562% | ▼ | 95% | 90% | 104% | 88% | 100% |
| 20240802 | 532 | 532 | 500 | 507 | 99,300 | -55 | 90% | 95% | 131% | ▼▼ | 87% | 110% | 119% | 80% | 100% |
| 20240805 | 468 | 475 | 407 | 407 | 208,700 | -100 | 80% | 87% | 210% | ▼▼▼ | 98% | 129% | 128% | 64% | 100% |
| 20240806 | 439 | 439 | 410 | 429 | 93,000 | 22 | 105% | 98% | 45% | ▲ | 107% | 128% | 126% | 67% | 105% |
| 20240807 | 445 | 479 | 440 | 476 | 54,300 | 47 | 111% | 107% | 58% | ▲▲ | 100% | 114% | 118% | 75% | 117% |
| 20240808 | 476 | 507 | 475 | 478 | 49,100 | 2 | 100% | 100% | 90% | ▲▲▲ | 103% | 109% | 112% | 75% | 117% |
| 20240809 | 502 | 517 | 493 | 517 | 27,600 | 39 | 108% | 103% | 56% | ▲▲▲▲ | 103% | 100% | 102% | 81% | 127% |
| 20240813 | 550 | 576 | 540 | 568 | 118,700 | 51 | 110% | 103% | 430% | ▲▲▲▲▲ | 103% | 102% | 106% | 89% | 140% |
| 20240814 | 528 | 551 | 521 | 542 | 117,100 | -26 | 95% | 103% | 99% | ▼ | 97% | 99% | 103% | 85% | 133% |
| 20240815 | 543 | 546 | 524 | 526 | 37,300 | -16 | 97% | 97% | 32% | ▼▼ | 102% | 100% | 105% | 83% | 129% |
| 20240816 | 536 | 549 | 536 | 549 | 32,700 | 23 | 104% | 102% | 88% | ▲ | 97% | 97% | 102% | 87% | 135% |
| 20240819 | 552 | 557 | 533 | 535 | 20,700 | -14 | 97% | 97% | 63% | ▼ | 99% | 100% | 103% | 86% | 131% |
| 20240820 | 544 | 546 | 532 | 538 | 21,100 | 3 | 101% | 99% | 102% | ▲ | 101% | 103% | 101% | 87% | 132% |
| 20240821 | 535 | 541 | 531 | 538 | 17,900 | 0 | 100% | 101% | 85% | -- | 100% | 103% | 100% | 88% | 132% |
| 20240822 | 538 | 538 | 530 | 536 | 16,700 | -2 | 100% | 100% | 93% | ▼ | 99% | 103% | 100% | 89% | 132% |
| 20240823 | 536 | 536 | 528 | 533 | 14,000 | -3 | 99% | 99% | 84% | ▼▼ | 101% | 103% | 97% | 89% | 131% |
| 20240826 | 537 | 551 | 535 | 545 | 32,500 | 12 | 102% | 101% | 232% | ▲ | 101% | 102% | 96% | 91% | 134% |
| 20240827 | 545 | 555 | 544 | 552 | 16,700 | 7 | 101% | 101% | 51% | ▲▲ | 99% | 101% | 93% | 92% | 136% |
| 20240828 | 558 | 567 | 552 | 552 | 22,700 | 0 | 100% | 99% | 136% | -- | 100% | 102% | 95% | 92% | 136% |
| 20240829 | 553 | 560 | 552 | 552 | 7,000 | 0 | 100% | 100% | 31% | -- | 100% | 98% | 95% | 97% | 136% |
| 20240830 | 552 | 554 | 550 | 550 | 9,500 | -2 | 100% | 100% | 136% | ▼ | 100% | 97% | 96% | 97% | 135% |
| 20240902 | 557 | 561 | 554 | 557 | 14,900 | 7 | 101% | 100% | 157% | ▲ | 100% | 95% | 96% | 98% | 137% |
| 20240903 | 563 | 564 | 557 | 562 | 11,000 | 5 | 101% | 100% | 74% | ▲▲ | 99% | 95% | 100% | 99% | 131% |
| 20240904 | 549 | 555 | 539 | 541 | 31,100 | -21 | 96% | 99% | 283% | ▼ | 101% | 98% | 108% | 95% | 114% |
| 20240905 | 535 | 547 | 532 | 540 | 14,800 | -1 | 100% | 101% | 48% | ▼▼ | 99% | 94% | 107% | 95% | 113% |
| 20240906 | 540 | 542 | 532 | 536 | 10,700 | -4 | 99% | 99% | 72% | ▼▼▼ | 104% | 102% | 115% | 94% | 104% |
| 20240909 | 500 | 529 | 499 | 518 | 43,200 | -18 | 97% | 104% | 404% | ▼▼▼▼ | 100% | 98% | 111% | 91% | 100% |
| 20240910 | 520 | 523 | 510 | 522 | 7,800 | 4 | 101% | 100% | 18% | ▲ | 98% | 97% | 110% | 93% | 101% |
| 20240911 | 522 | 523 | 504 | 510 | 9,800 | -12 | 98% | 98% | 126% | ▼ | 99% | 99% | 112% | 91% | 100% |
| 20240912 | 513 | 522 | 508 | 510 | 53,600 | 0 | 100% | 99% | 547% | -- | 98% | 99% | 111% | 91% | 100% |
| 20240913 | 517 | 517 | 499 | 509 | 22,900 | -1 | 100% | 98% | 43% | ▼ | 97% | 100% | 111% | 91% | 100% |
| 20240917 | 517 | 517 | 493 | 501 | 23,600 | -8 | 98% | 97% | 103% | ▼▼ | 101% | 103% | 115% | 89% | 100% |
| 20240918 | 502 | 507 | 501 | 507 | 11,400 | 6 | 101% | 101% | 48% | ▲ | 100% | 102% | 113% | 90% | 101% |
| 20240919 | 510 | 524 | 507 | 510 | 18,400 | 3 | 101% | 100% | 161% | ▲▲ | 99% | 102% | 112% | 91% | 102% |
| 20240920 | 515 | 519 | 507 | 512 | 18,100 | 2 | 100% | 99% | 98% | ▲▲▲ | 100% | 102% | 111% | 91% | 102% |
| 20240924 | 515 | 520 | 513 | 515 | 28,700 | 3 | 101% | 100% | 159% | ▲▲▲▲ | 99% | 104% | 110% | 92% | 103% |
| 20240925 | 517 | 519 | 503 | 512 | 31,000 | -3 | 99% | 99% | 108% | ▼ | 101% | 105% | 110% | 91% | 102% |
| 20240926 | 517 | 523 | 516 | 521 | 15,300 | 9 | 102% | 101% | 49% | ▲ | 100% | 104% | 108% | 93% | 104% |
| 20240927 | 525 | 528 | 523 | 523 | 14,000 | 2 | 100% | 100% | 92% | ▲▲ | 102% | 112% | 110% | 93% | 104% |
| 20240930 | 515 | 525 | 511 | 523 | 19,600 | 0 | 100% | 102% | 140% | -- | 101% | 109% | 107% | 93% | 104% |
| 20241001 | 529 | 540 | 525 | 536 | 10,900 | 13 | 102% | 101% | 56% | ▲ | 100% | 107% | 105% | 95% | 107% |
| 20241002 | 540 | 550 | 534 | 542 | 13,800 | 6 | 101% | 100% | 127% | ▲▲ | 100% | 105% | 103% | 96% | 108% |
| 20241003 | 548 | 549 | 541 | 548 | 14,500 | 6 | 101% | 100% | 105% | ▲▲▲ | 105% | 102% | 101% | 100% | 109% |
| 20241004 | 550 | 585 | 547 | 576 | 66,400 | 28 | 105% | 105% | 458% | ▲▲▲▲ | 99% | 96% | 93% | 100% | 115% |
| 20241007 | 584 | 608 | 570 | 576 | 59,200 | 0 | 100% | 99% | 89% | -- | 99% | 99% | 0% | 100% | 115% |
| 20241008 | 576 | 579 | 565 | 573 | 23,100 | -3 | 99% | 99% | 39% | ▼ | 98% | 99% | 0% | 99% | 114% |
| 20241009 | 572 | 572 | 555 | 559 | 27,400 | -14 | 98% | 98% | 119% | ▼▼ | 99% | 100% | 0% | 97% | 112% |
| 20241010 | 565 | 565 | 554 | 560 | 6,500 | 1 | 100% | 99% | 24% | ▲ | 99% | 101% | 0% | 97% | 112% |
| 20241011 | 558 | 563 | 554 | 554 | 15,000 | -6 | 99% | 99% | 231% | ▼ | 102% | 100% | 0% | 96% | 111% |
| 20241015 | 560 | 573 | 560 | 569 | 26,000 | 15 | 103% | 102% | 173% | ▲ | 101% | 99% | 0% | 99% | 114% |
| 20241016 | 560 | 569 | 560 | 565 | 6,500 | -4 | 99% | 101% | 25% | ▼ | 100% | 96% | 0% | 98% | 113% |
| 20241017 | 567 | 570 | 564 | 565 | 5,200 | 0 | 100% | 100% | 80% | -- | 99% | 0% | 0% | 98% | 111% |
| 20241018 | 565 | 567 | 562 | 562 | 3,400 | -3 | 99% | 99% | 65% | ▼ | 99% | 0% | 0% | 98% | 110% |
| 20241021 | 562 | 564 | 550 | 554 | 24,800 | -8 | 99% | 99% | 729% | ▼▼ | 97% | 0% | 0% | 96% | 108% |
| 20241022 | 560 | 560 | 545 | 545 | 13,500 | -9 | 98% | 97% | 54% | ▼▼▼ | % | % | % | 95% | 106% |
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 | 2,500 | 283,100 | 0 | 162,900 | 2,500 | 120,200 |
| 2024-10-11 | 2,200 | 286,900 | 0 | 161,000 | 2,200 | 125,900 |
| 2024-10-04 | 4,300 | 291,200 | 0 | 167,300 | 4,300 | 123,900 |
| 2024-09-27 | 1,700 | 275,200 | 0 | 135,200 | 1,700 | 140,000 |
| 2024-09-20 | 3,000 | 260,800 | 0 | 120,500 | 3,000 | 140,300 |
| 2024-09-13 | 3,500 | 262,700 | 0 | 117,800 | 3,500 | 144,900 |
| 2024-09-06 | 4,200 | 352,700 | 0 | 171,500 | 4,200 | 181,200 |
| 2024-08-30 | 4,900 | 352,700 | 0 | 177,400 | 4,900 | 175,300 |
| 2024-08-23 | 5,700 | 370,400 | 0 | 177,900 | 5,700 | 192,500 |
| 2024-08-16 | 7,300 | 388,300 | 0 | 176,100 | 7,300 | 212,200 |
| 2024-08-09 | 3,700 | 392,800 | 0 | 158,800 | 3,700 | 234,000 |
| 2024-08-02 | 1,500 | 459,300 | 0 | 168,900 | 1,500 | 290,400 |
| 2024-07-26 | 2,100 | 470,800 | 0 | 181,600 | 2,100 | 289,200 |
| 2024-07-19 | 1,900 | 458,500 | 0 | 178,400 | 1,900 | 280,100 |
| 2024-07-12 | 2,300 | 445,600 | 0 | 176,700 | 2,300 | 268,900 |
| 2024-07-05 | 4,200 | 441,800 | 0 | 171,700 | 4,200 | 270,100 |
| 2024-06-28 | 2,700 | 435,000 | 0 | 165,000 | 2,700 | 270,000 |
| 2024-06-21 | 4,100 | 441,500 | 0 | 168,500 | 4,100 | 273,000 |
| 2024-06-14 | 3,700 | 464,000 | 0 | 173,100 | 3,700 | 290,900 |
| 2024-06-07 | 3,900 | 472,400 | 0 | 167,600 | 3,900 | 304,800 |
| 2024-05-31 | 4,300 | 485,400 | 0 | 167,400 | 4,300 | 318,000 |
| 2024-05-24 | 4,800 | 502,000 | 0 | 166,600 | 4,800 | 335,400 |
| 2024-05-17 | 5,300 | 491,500 | 0 | 161,100 | 5,300 | 330,400 |
| 2024-05-10 | 4,900 | 502,400 | 0 | 163,200 | 4,900 | 339,200 |
| 2024-05-02 | 4,400 | 481,600 | 0 | 157,000 | 4,400 | 324,600 |
| 2024-04-26 | 6,400 | 477,200 | 0 | 155,300 | 6,400 | 321,900 |
| 2024-04-19 | 7,400 | 481,600 | 0 | 155,200 | 7,400 | 326,400 |
| 2024-04-12 | 7,800 | 488,500 | 0 | 154,300 | 7,800 | 334,200 |
| 2024-04-05 | 8,800 | 493,400 | 0 | 157,000 | 8,800 | 336,400 |
| 2024-03-29 | 8,000 | 505,700 | 0 | 159,700 | 8,000 | 346,000 |
| 2024-03-22 | 9,200 | 498,200 | 0 | 153,100 | 9,200 | 345,100 |
| 2024-03-15 | 11,500 | 490,000 | 0 | 150,000 | 11,500 | 340,000 |
| 2024-03-08 | 18,200 | 505,400 | 0 | 163,000 | 18,200 | 342,400 |
| 2024-03-01 | 24,700 | 490,200 | 0 | 155,100 | 24,700 | 335,100 |
| 2024-02-22 | 31,000 | 470,200 | 0 | 146,000 | 31,000 | 324,200 |
| 2024-02-16 | 31,800 | 454,100 | 0 | 141,300 | 31,800 | 312,800 |
| 2024-02-09 | 24,400 | 470,300 | 0 | 152,500 | 24,400 | 317,800 |
| 2024-02-02 | 24,300 | 437,200 | 0 | 143,500 | 24,300 | 293,700 |
| 2024-01-26 | 30,900 | 425,500 | 0 | 131,200 | 30,900 | 294,300 |
| 2024-01-19 | 39,400 | 386,400 | 0 | 115,000 | 39,400 | 271,400 |
| 2024-01-12 | 46,400 | 333,800 | 0 | 97,200 | 46,400 | 236,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | Ｇ－ドラフト | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－ドラフト | 業績予想値と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ドラフト | 2024年12月期 ２Q決算説明資料 |
| 20240329 | 15:00 | Ｇ－ドラフト | 支配株主等に関する事項について |
| 20240213 | 15:00 | Ｇ－ドラフト | 2023年12月期 通期決算説明資料 |
| 20240213 | 15:00 | Ｇ－ドラフト | 中期経営計画FY24-26(事業計画及び成長可能性に関する説明資料) |
| 20240213 | 15:00 | Ｇ－ドラフト | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240213 | 15:00 | Ｇ－ドラフト | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5070 | 1 | DRAFT | 2024-10-22 22:28:37 |
| 5070 | 2 | トップページ | 株式会社ドラフト IR / DRAFT Inc. IR | 2024-06-14 16:55:18 |
| 5070 | 2 | NEST HOTEL HIROSHIMA STATION | DRAFT Inc. | 2024-06-14 16:55:15 |