| 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 | 614 | 614 | 608 | 614 | 2,300 | -9 | 99% | 100% | 288% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20240726 | 620 | 620 | 620 | 620 | 500 | 6 | 101% | 100% | 22% | ▲ | 99% | 101% | 102% | 100% | 104% |
| 20240729 | 621 | 621 | 612 | 612 | 1,800 | -8 | 99% | 99% | 360% | ▼ | 101% | 97% | 104% | 98% | 103% |
| 20240730 | 619 | 624 | 619 | 624 | 700 | 12 | 102% | 101% | 39% | ▲ | 100% | 80% | 103% | 100% | 105% |
| 20240731 | 625 | 625 | 622 | 622 | 400 | -2 | 100% | 100% | 57% | ▼ | 101% | 80% | 104% | 100% | 105% |
| 20240801 | 620 | 627 | 620 | 626 | 5,300 | 4 | 101% | 101% | 1325% | ▲ | 98% | 83% | 106% | 100% | 105% |
| 20240802 | 611 | 625 | 598 | 600 | 14,900 | -26 | 96% | 98% | 281% | ▼ | 88% | 92% | 113% | 96% | 101% |
| 20240805 | 570 | 570 | 500 | 500 | 49,600 | -100 | 83% | 88% | 333% | ▼▼ | 97% | 109% | 133% | 80% | 100% |
| 20240806 | 490 | 515 | 466 | 475 | 21,100 | -25 | 95% | 97% | 43% | ▼▼▼ | 100% | 112% | 131% | 76% | 100% |
| 20240807 | 499 | 500 | 478 | 498 | 54,700 | 23 | 105% | 100% | 259% | ▲ | 105% | 121% | 135% | 80% | 105% |
| 20240808 | 482 | 514 | 482 | 508 | 33,100 | 10 | 102% | 105% | 61% | ▲▲ | 97% | 109% | 121% | 81% | 107% |
| 20240809 | 538 | 538 | 510 | 524 | 4,500 | 16 | 103% | 97% | 14% | ▲▲▲ | 100% | 105% | 122% | 84% | 110% |
| 20240813 | 533 | 540 | 533 | 535 | 2,300 | 11 | 102% | 100% | 51% | ▲▲▲▲ | 104% | 109% | 121% | 85% | 113% |
| 20240814 | 539 | 558 | 539 | 558 | 2,500 | 23 | 104% | 104% | 109% | ▲▲▲▲▲ | 105% | 108% | 117% | 89% | 117% |
| 20240815 | 556 | 584 | 556 | 584 | 1,900 | 26 | 105% | 105% | 76% | ▲▲▲▲▲▲ | 96% | 106% | 113% | 93% | 123% |
| 20240816 | 583 | 583 | 550 | 560 | 10,600 | -24 | 96% | 96% | 558% | ▼ | 99% | 112% | 118% | 89% | 118% |
| 20240819 | 560 | 561 | 556 | 556 | 1,700 | -4 | 99% | 99% | 16% | ▼▼ | 105% | 114% | 118% | 89% | 117% |
| 20240820 | 556 | 585 | 552 | 585 | 3,300 | 29 | 105% | 105% | 194% | ▲ | 104% | 112% | 114% | 93% | 123% |
| 20240821 | 575 | 600 | 566 | 598 | 6,500 | 13 | 102% | 104% | 197% | ▲▲ | 100% | 105% | 107% | 96% | 126% |
| 20240822 | 615 | 697 | 598 | 618 | 64,700 | 20 | 103% | 100% | 995% | ▲▲▲ | 101% | 102% | 106% | 99% | 130% |
| 20240823 | 620 | 654 | 620 | 627 | 10,300 | 9 | 101% | 101% | 16% | ▲▲▲▲ | 102% | 101% | 106% | 100% | 132% |
| 20240826 | 621 | 637 | 621 | 633 | 2,100 | 6 | 101% | 102% | 20% | ▲▲▲▲▲ | 104% | 101% | 106% | 100% | 133% |
| 20240827 | 623 | 645 | 623 | 645 | 7,200 | 12 | 102% | 104% | 343% | ▲▲▲▲▲▲ | 100% | 103% | 104% | 100% | 136% |
| 20240828 | 630 | 630 | 624 | 630 | 2,900 | -15 | 98% | 100% | 40% | ▼ | 100% | 105% | 106% | 98% | 133% |
| 20240829 | 623 | 623 | 613 | 620 | 500 | -10 | 98% | 100% | 17% | ▼▼ | 100% | 102% | 98% | 96% | 131% |
| 20240830 | 624 | 629 | 612 | 626 | 6,700 | 6 | 101% | 100% | 1340% | ▲ | 101% | 101% | 93% | 97% | 132% |
| 20240902 | 628 | 639 | 628 | 632 | 3,100 | 6 | 101% | 101% | 46% | ▲▲ | 103% | 102% | 93% | 98% | 133% |
| 20240903 | 631 | 655 | 631 | 652 | 2,100 | 20 | 103% | 103% | 68% | ▲▲▲ | 103% | 104% | 94% | 100% | 137% |
| 20240904 | 622 | 648 | 620 | 638 | 4,300 | -14 | 98% | 103% | 205% | ▼ | 100% | 100% | 93% | 98% | 128% |
| 20240905 | 629 | 643 | 619 | 632 | 4,200 | -6 | 99% | 100% | 98% | ▼▼ | 99% | 103% | 92% | 97% | 124% |
| 20240906 | 638 | 638 | 632 | 632 | 700 | 0 | 100% | 99% | 17% | -- | 103% | 105% | 92% | 97% | 121% |
| 20240909 | 626 | 645 | 626 | 644 | 1,600 | 12 | 102% | 103% | 229% | ▲ | 98% | 95% | 89% | 99% | 120% |
| 20240910 | 643 | 643 | 629 | 632 | 9,100 | -12 | 98% | 98% | 569% | ▼ | 97% | 91% | 89% | 97% | 114% |
| 20240911 | 638 | 640 | 609 | 622 | 5,300 | -10 | 98% | 97% | 58% | ▼▼ | 103% | 90% | 89% | 95% | 112% |
| 20240912 | 640 | 658 | 620 | 658 | 10,700 | 36 | 106% | 103% | 202% | ▲ | 94% | 89% | 88% | 100% | 118% |
| 20240913 | 648 | 648 | 594 | 610 | 29,300 | -48 | 93% | 94% | 274% | ▼ | 97% | 98% | 95% | 93% | 110% |
| 20240917 | 600 | 600 | 570 | 579 | 25,100 | -31 | 95% | 97% | 86% | ▼▼ | 100% | 103% | 102% | 88% | 100% |
| 20240918 | 570 | 587 | 570 | 570 | 12,100 | -9 | 98% | 100% | 48% | ▼▼▼ | 98% | 99% | 100% | 87% | 100% |
| 20240919 | 585 | 594 | 572 | 574 | 6,000 | 4 | 101% | 98% | 50% | ▲ | 96% | 99% | 101% | 87% | 101% |
| 20240920 | 578 | 579 | 548 | 557 | 9,400 | -17 | 97% | 96% | 157% | ▼ | 104% | 102% | 104% | 85% | 100% |
| 20240924 | 561 | 613 | 561 | 586 | 26,300 | 29 | 105% | 104% | 280% | ▲ | 98% | 95% | 99% | 89% | 105% |
| 20240925 | 586 | 586 | 574 | 577 | 3,000 | -9 | 98% | 98% | 11% | ▼ | 98% | 97% | 101% | 88% | 104% |
| 20240926 | 578 | 580 | 553 | 568 | 5,700 | -9 | 98% | 98% | 190% | ▼▼ | 102% | 100% | 104% | 86% | 102% |
| 20240927 | 558 | 572 | 558 | 570 | 3,200 | 2 | 100% | 102% | 56% | ▲ | 99% | 100% | 104% | 87% | 102% |
| 20240930 | 561 | 575 | 540 | 558 | 12,800 | -12 | 98% | 99% | 400% | ▼ | 100% | 102% | 105% | 85% | 100% |
| 20241001 | 557 | 564 | 554 | 558 | 3,600 | 0 | 100% | 100% | 28% | -- | 100% | 102% | 105% | 85% | 100% |
| 20241002 | 557 | 557 | 557 | 557 | 100 | -1 | 100% | 100% | 3% | ▼ | 102% | 102% | 103% | 85% | 100% |
| 20241003 | 551 | 565 | 551 | 560 | 1,700 | 3 | 101% | 102% | 1700% | ▲ | 100% | 101% | 101% | 85% | 101% |
| 20241004 | 563 | 563 | 562 | 562 | 700 | 2 | 100% | 100% | 41% | ▲▲ | 101% | 101% | 99% | 85% | 101% |
| 20241007 | 562 | 567 | 562 | 567 | 1,000 | 5 | 101% | 101% | 143% | ▲▲▲ | 100% | 101% | 0% | 86% | 102% |
| 20241008 | 564 | 564 | 564 | 564 | 500 | -3 | 99% | 100% | 50% | ▼ | 100% | 103% | 0% | 86% | 101% |
| 20241009 | 555 | 557 | 555 | 555 | 1,900 | -9 | 98% | 100% | 380% | ▼▼ | 102% | 105% | 0% | 84% | 100% |
| 20241010 | 557 | 575 | 557 | 567 | 2,700 | 12 | 102% | 102% | 142% | ▲ | 100% | 102% | 0% | 86% | 102% |
| 20241011 | 569 | 569 | 568 | 568 | 600 | 1 | 100% | 100% | 22% | ▲▲ | 100% | 100% | 0% | 86% | 102% |
| 20241015 | 568 | 569 | 560 | 569 | 1,100 | 1 | 100% | 100% | 183% | ▲▲▲ | 100% | 99% | 0% | 93% | 103% |
| 20241016 | 571 | 571 | 565 | 569 | 600 | 0 | 100% | 100% | 55% | -- | 102% | 98% | 0% | 97% | 103% |
| 20241017 | 570 | 585 | 570 | 583 | 2,200 | 14 | 102% | 102% | 367% | ▲ | 98% | 0% | 0% | 99% | 105% |
| 20241018 | 581 | 581 | 568 | 568 | 900 | -15 | 97% | 98% | 41% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 570 | 570 | 561 | 568 | 2,500 | 0 | 100% | 100% | 278% | -- | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 569 | 569 | 554 | 556 | 2,200 | -12 | 98% | 98% | 88% | ▼ | % | % | % | 95% | 100% |
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 | 0 | 173,800 | 0 | 87,300 | 0 | 86,500 |
| 2024-10-11 | 0 | 173,300 | 0 | 87,000 | 0 | 86,300 |
| 2024-10-04 | 0 | 175,500 | 0 | 88,300 | 0 | 87,200 |
| 2024-09-27 | 0 | 171,200 | 0 | 92,000 | 0 | 79,200 |
| 2024-09-20 | 0 | 170,400 | 0 | 91,400 | 0 | 79,000 |
| 2024-09-13 | 0 | 178,200 | 0 | 94,900 | 0 | 83,300 |
| 2024-09-06 | 0 | 176,700 | 0 | 99,000 | 0 | 77,700 |
| 2024-08-30 | 0 | 179,200 | 0 | 99,200 | 0 | 80,000 |
| 2024-08-23 | 0 | 177,900 | 0 | 98,200 | 0 | 79,700 |
| 2024-08-16 | 0 | 179,400 | 0 | 101,000 | 0 | 78,400 |
| 2024-08-09 | 0 | 190,200 | 0 | 110,700 | 0 | 79,500 |
| 2024-08-02 | 0 | 199,300 | 0 | 124,500 | 0 | 74,800 |
| 2024-07-26 | 0 | 196,200 | 0 | 120,900 | 0 | 75,300 |
| 2024-07-19 | 0 | 199,800 | 0 | 120,800 | 0 | 79,000 |
| 2024-07-12 | 0 | 198,400 | 0 | 120,900 | 0 | 77,500 |
| 2024-07-05 | 0 | 198,900 | 0 | 121,200 | 0 | 77,700 |
| 2024-06-28 | 0 | 199,300 | 0 | 122,100 | 0 | 77,200 |
| 2024-06-21 | 0 | 197,200 | 0 | 122,100 | 0 | 75,100 |
| 2024-06-14 | 0 | 195,700 | 0 | 122,500 | 0 | 73,200 |
| 2024-06-07 | 0 | 196,900 | 0 | 118,600 | 0 | 78,300 |
| 2024-05-31 | 0 | 193,400 | 0 | 118,200 | 0 | 75,200 |
| 2024-05-24 | 0 | 194,000 | 0 | 118,200 | 0 | 75,800 |
| 2024-05-17 | 0 | 192,900 | 0 | 118,000 | 0 | 74,900 |
| 2024-05-10 | 0 | 190,800 | 0 | 114,900 | 0 | 75,900 |
| 2024-05-02 | 0 | 195,400 | 0 | 120,300 | 0 | 75,100 |
| 2024-04-26 | 0 | 194,600 | 0 | 120,400 | 0 | 74,200 |
| 2024-04-19 | 0 | 194,800 | 0 | 121,800 | 0 | 73,000 |
| 2024-04-12 | 0 | 196,000 | 0 | 120,900 | 0 | 75,100 |
| 2024-04-05 | 0 | 196,700 | 0 | 121,400 | 0 | 75,300 |
| 2024-03-29 | 0 | 196,900 | 0 | 106,700 | 0 | 90,200 |
| 2024-03-22 | 0 | 193,900 | 0 | 99,600 | 0 | 94,300 |
| 2024-03-15 | 0 | 204,000 | 0 | 109,700 | 0 | 94,300 |
| 2024-03-08 | 3,500 | 182,000 | 3,500 | 109,100 | 0 | 72,900 |
| 2024-03-01 | 0 | 184,000 | 0 | 111,100 | 0 | 72,900 |
| 2024-02-22 | 0 | 193,300 | 0 | 110,400 | 0 | 82,900 |
| 2024-02-16 | 0 | 187,800 | 0 | 110,300 | 0 | 77,500 |
| 2024-02-09 | 0 | 182,600 | 0 | 110,400 | 0 | 72,200 |
| 2024-02-02 | 0 | 178,200 | 0 | 111,500 | 0 | 66,700 |
| 2024-01-26 | 0 | 179,300 | 0 | 112,100 | 0 | 67,200 |
| 2024-01-19 | 0 | 192,900 | 0 | 113,800 | 0 | 79,100 |
| 2024-01-12 | 0 | 186,000 | 0 | 115,100 | 0 | 70,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:30 | Ｇ－ＰＯＰＥＲ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240917 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算説明会 スクリプト |
| 20240917 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算説明会 質疑応答要旨の公開のお知らせ |
| 20240912 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240912 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算説明資料 |
| 20240617 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算説明会 スクリプト |
| 20240617 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算説明会 質疑応答要旨の公開のお知らせ |
| 20240613 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240613 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算説明資料 |
| 20240315 | 17:00 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第１四半期決算説明会 スクリプト |
| 20240314 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240314 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第１四半期決算説明資料 |
| 20240307 | 15:30 | Ｇ－ＰＯＰＥＲ | 業務提携契約締結及び会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20240126 | 15:30 | Ｇ－ＰＯＰＥＲ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5134 | 1 | Home - POPER | 2024-10-22 23:20:28 |
| 5134 | 2 | IR Disclaimer - POPER | 2024-06-18 23:26:19 |
| 5134 | 2 | IR Notice - POPER | 2024-06-18 23:26:17 |
| 5134 | 2 | IR FAQ - POPER | 2024-06-18 23:26:15 |
| 5134 | 2 | IR Calendar - POPER | 2024-06-18 23:26:14 |
| 5134 | 2 | IR Highlight - POPER | 2024-06-18 23:26:12 |
| 5134 | 2 | IR Meeting - POPER | 2024-06-18 23:26:10 |
| 5134 | 2 | IR Stock - POPER | 2024-06-18 23:26:08 |
| 5134 | 2 | IR Disclosure - POPER | 2024-06-18 23:26:06 |
| 5134 | 2 | IR Governance - POPER | 2024-06-18 23:26:04 |