| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 103% | 100% | 109% |
| 20241004 | 550 | 585 | 547 | 576 | 66,400 | 28 | 105% | 105% | 458% | ▲▲▲▲ | 99% | 96% | 97% | 100% | 115% |
| 20241007 | 584 | 608 | 570 | 576 | 59,200 | 0 | 100% | 99% | 89% | -- | 99% | 99% | 98% | 100% | 115% |
| 20241008 | 576 | 579 | 565 | 573 | 23,100 | -3 | 99% | 99% | 39% | ▼ | 98% | 99% | 99% | 99% | 114% |
| 20241009 | 572 | 572 | 555 | 559 | 27,400 | -14 | 98% | 98% | 119% | ▼▼ | 99% | 100% | 101% | 97% | 112% |
| 20241010 | 565 | 565 | 554 | 560 | 6,500 | 1 | 100% | 99% | 24% | ▲ | 99% | 101% | 105% | 97% | 112% |
| 20241011 | 558 | 563 | 554 | 554 | 15,000 | -6 | 99% | 99% | 231% | ▼ | 102% | 100% | 106% | 96% | 111% |
| 20241015 | 560 | 573 | 560 | 569 | 26,000 | 15 | 103% | 102% | 173% | ▲ | 101% | 99% | 107% | 99% | 114% |
| 20241016 | 560 | 569 | 560 | 565 | 6,500 | -4 | 99% | 101% | 25% | ▼ | 100% | 96% | 106% | 98% | 113% |
| 20241017 | 567 | 570 | 564 | 565 | 5,200 | 0 | 100% | 100% | 80% | -- | 99% | 95% | 106% | 98% | 111% |
| 20241018 | 565 | 567 | 562 | 562 | 3,400 | -3 | 99% | 99% | 65% | ▼ | 99% | 95% | 107% | 98% | 110% |
| 20241021 | 562 | 564 | 550 | 554 | 24,800 | -8 | 99% | 99% | 729% | ▼▼ | 97% | 97% | 108% | 96% | 108% |
| 20241022 | 560 | 560 | 545 | 545 | 13,500 | -9 | 98% | 97% | 54% | ▼▼▼ | 97% | 100% | 111% | 95% | 106% |
| 20241023 | 549 | 549 | 531 | 532 | 22,800 | -13 | 98% | 97% | 169% | ▼▼▼▼ | 100% | 105% | 115% | 92% | 104% |
| 20241024 | 535 | 535 | 525 | 534 | 11,800 | 2 | 100% | 100% | 52% | ▲ | 100% | 106% | 116% | 93% | 102% |
| 20241025 | 535 | 560 | 528 | 536 | 46,000 | 2 | 100% | 100% | 390% | ▲▲ | 102% | 106% | 118% | 93% | 102% |
| 20241028 | 536 | 550 | 536 | 545 | 8,900 | 9 | 102% | 102% | 19% | ▲▲▲ | 101% | 103% | 116% | 95% | 104% |
| 20241029 | 545 | 550 | 543 | 550 | 9,300 | 5 | 101% | 101% | 104% | ▲▲▲▲ | 101% | 101% | 114% | 95% | 103% |
| 20241030 | 555 | 563 | 549 | 560 | 19,400 | 10 | 102% | 101% | 209% | ▲▲▲▲▲ | 100% | 100% | 112% | 97% | 105% |
| 20241031 | 564 | 572 | 557 | 566 | 17,200 | 6 | 101% | 100% | 89% | ▲▲▲▲▲▲ | 99% | 101% | 112% | 98% | 106% |
| 20241101 | 566 | 566 | 557 | 560 | 11,300 | -6 | 99% | 99% | 66% | ▼ | 97% | 102% | 111% | 97% | 105% |
| 20241105 | 576 | 576 | 559 | 559 | 19,900 | -1 | 100% | 97% | 176% | ▼▼ | 100% | 106% | 116% | 97% | 105% |
| 20241106 | 558 | 562 | 550 | 557 | 22,000 | -2 | 100% | 100% | 111% | ▼▼▼ | 101% | 108% | 117% | 97% | 105% |
| 20241107 | 556 | 563 | 553 | 563 | 15,800 | 6 | 101% | 101% | 72% | ▲ | 100% | 105% | 114% | 99% | 106% |
| 20241108 | 569 | 572 | 563 | 570 | 19,600 | 7 | 101% | 100% | 124% | ▲▲ | 102% | 101% | 113% | 100% | 107% |
| 20241111 | 574 | 585 | 567 | 585 | 26,500 | 15 | 103% | 102% | 135% | ▲▲▲ | 101% | 100% | 110% | 100% | 110% |
| 20241112 | 588 | 596 | 585 | 594 | 58,300 | 9 | 102% | 101% | 220% | ▲▲▲▲ | 100% | 101% | 108% | 100% | 112% |
| 20241113 | 601 | 621 | 590 | 599 | 87,800 | 5 | 101% | 100% | 151% | ▲▲▲▲▲ | 97% | 102% | 108% | 100% | 113% |
| 20241114 | 599 | 599 | 580 | 581 | 50,600 | -18 | 97% | 97% | 58% | ▼ | 98% | 105% | 111% | 97% | 109% |
| 20241115 | 584 | 584 | 574 | 574 | 21,200 | -7 | 99% | 98% | 42% | ▼▼ | 102% | 108% | 113% | 96% | 108% |
| 20241118 | 575 | 590 | 575 | 589 | 15,900 | 15 | 103% | 102% | 75% | ▲ | 103% | 107% | 110% | 98% | 111% |
| 20241119 | 591 | 610 | 591 | 606 | 38,400 | 17 | 103% | 103% | 242% | ▲▲ | 100% | 104% | 107% | 100% | 114% |
| 20241120 | 610 | 615 | 604 | 611 | 26,800 | 5 | 101% | 100% | 70% | ▲▲▲ | 100% | 103% | 108% | 100% | 115% |
| 20241121 | 617 | 621 | 599 | 615 | 33,800 | 4 | 101% | 100% | 126% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 115% |
| 20241122 | 614 | 620 | 609 | 620 | 17,400 | 5 | 101% | 101% | 51% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 116% |
| 20241125 | 627 | 640 | 625 | 630 | 44,900 | 10 | 102% | 100% | 258% | ▲▲▲▲▲▲ | 99% | 100% | 105% | 100% | 116% |
| 20241126 | 638 | 638 | 617 | 634 | 31,600 | 4 | 101% | 99% | 70% | ▲▲▲▲▲▲▲ | 99% | 102% | 105% | 100% | 115% |
| 20241127 | 634 | 634 | 618 | 625 | 20,200 | -9 | 99% | 99% | 64% | ▼ | 100% | 104% | 107% | 99% | 112% |
| 20241128 | 625 | 630 | 620 | 628 | 21,900 | 3 | 100% | 100% | 108% | ▲ | 100% | 101% | 107% | 99% | 113% |
| 20241129 | 625 | 632 | 625 | 626 | 21,900 | -2 | 100% | 100% | 100% | ▼ | 100% | 99% | 104% | 99% | 112% |
| 20241202 | 639 | 645 | 630 | 641 | 45,400 | 15 | 102% | 100% | 207% | ▲ | 101% | 97% | 104% | 100% | 115% |
| 20241203 | 644 | 651 | 644 | 649 | 55,000 | 8 | 101% | 101% | 121% | ▲▲ | 97% | 96% | 103% | 100% | 117% |
| 20241204 | 650 | 652 | 632 | 633 | 38,000 | -16 | 98% | 97% | 69% | ▼ | 98% | 99% | 104% | 98% | 112% |
| 20241205 | 643 | 643 | 630 | 630 | 22,200 | -3 | 100% | 98% | 58% | ▼▼ | 99% | 100% | 106% | 97% | 111% |
| 20241206 | 631 | 635 | 620 | 623 | 27,200 | -7 | 99% | 99% | 123% | ▼▼▼ | 100% | 102% | 0% | 96% | 109% |
| 20241209 | 623 | 629 | 623 | 625 | 14,800 | 2 | 100% | 100% | 54% | ▲ | 99% | 102% | 0% | 96% | 109% |
| 20241210 | 627 | 635 | 622 | 623 | 43,400 | -2 | 100% | 99% | 293% | ▼ | 101% | 104% | 0% | 96% | 109% |
| 20241211 | 629 | 635 | 629 | 634 | 17,200 | 11 | 102% | 101% | 40% | ▲ | 99% | 104% | 0% | 98% | 110% |
| 20241212 | 637 | 637 | 632 | 632 | 13,700 | -2 | 100% | 99% | 80% | ▼ | 100% | 105% | 0% | 97% | 110% |
| 20241213 | 635 | 636 | 632 | 633 | 15,400 | 1 | 100% | 100% | 112% | ▲ | 100% | 104% | 0% | 98% | 107% |
| 20241216 | 640 | 650 | 636 | 641 | 44,300 | 8 | 101% | 100% | 288% | ▲▲ | 101% | 103% | 0% | 99% | 106% |
| 20241217 | 649 | 653 | 643 | 653 | 23,300 | 12 | 102% | 101% | 53% | ▲▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20241218 | 653 | 672 | 646 | 665 | 71,700 | 12 | 102% | 102% | 308% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241219 | 663 | 665 | 650 | 662 | 38,300 | -3 | 100% | 100% | 53% | ▼ | 101% | 0% | 0% | 100% | 107% |
| 20241220 | 662 | 668 | 660 | 667 | 41,600 | 5 | 101% | 101% | 109% | ▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,700 | 240,800 | 0 | 122,700 | 8,700 | 118,100 |
| 2024-12-06 | 5,800 | 256,200 | 0 | 120,000 | 5,800 | 136,200 |
| 2024-11-29 | 3,800 | 234,400 | 0 | 121,000 | 3,800 | 113,400 |
| 2024-11-22 | 3,100 | 263,000 | 0 | 142,000 | 3,100 | 121,000 |
| 2024-11-15 | 6,300 | 284,300 | 0 | 165,400 | 6,300 | 118,900 |
| 2024-11-08 | 3,600 | 281,500 | 0 | 171,400 | 3,600 | 110,100 |
| 2024-11-01 | 2,200 | 271,300 | 0 | 160,200 | 2,200 | 111,100 |
| 2024-10-25 | 2,400 | 283,300 | 0 | 157,600 | 2,400 | 125,700 |
| 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 |
|---|---|---|---|
| 20241112 | 15:30 | Ｇ－ドラフト | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241025 | 10:30 | Ｇ－ドラフト | 配当予想の修正（増配）及び配当政策の変更に関するお知らせ |
| 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 | 2024-12-21 20:27:01 |
| 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 |
| 5070 | 3 | 年末年始休業日のお知らせ | DRAFT | 2024-12-03 21:29:46 |