| 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 | 2,023 | 2,090 | 2,010 | 2,041 | 17,500 | 28 | 101% | 101% | 150% | ▲ | 98% | 95% | 94% | 100% | 119% |
| 20240925 | 2,030 | 2,072 | 1,995 | 1,995 | 11,600 | -46 | 98% | 98% | 66% | ▼ | 95% | 93% | 89% | 98% | 112% |
| 20240926 | 2,035 | 2,047 | 1,935 | 1,940 | 10,300 | -55 | 97% | 95% | 89% | ▼▼ | 103% | 99% | 93% | 95% | 108% |
| 20240927 | 1,923 | 1,980 | 1,923 | 1,973 | 7,100 | 33 | 102% | 103% | 69% | ▲ | 99% | 99% | 89% | 97% | 110% |
| 20240930 | 1,933 | 1,959 | 1,907 | 1,920 | 6,500 | -53 | 97% | 99% | 92% | ▼ | 99% | 102% | 89% | 94% | 107% |
| 20241001 | 1,920 | 1,930 | 1,870 | 1,900 | 6,100 | -20 | 99% | 99% | 94% | ▼▼ | 99% | 104% | 88% | 93% | 106% |
| 20241002 | 1,883 | 1,885 | 1,776 | 1,873 | 18,200 | -27 | 99% | 99% | 298% | ▼▼▼ | 100% | 101% | 86% | 92% | 105% |
| 20241003 | 1,903 | 1,913 | 1,864 | 1,906 | 7,200 | 33 | 102% | 100% | 40% | ▲ | 100% | 100% | 86% | 93% | 106% |
| 20241004 | 1,907 | 1,946 | 1,891 | 1,900 | 11,700 | -6 | 100% | 100% | 163% | ▼ | 101% | 94% | 84% | 93% | 106% |
| 20241007 | 1,940 | 2,005 | 1,905 | 1,959 | 18,100 | 59 | 103% | 101% | 155% | ▲ | 100% | 93% | 85% | 96% | 109% |
| 20241008 | 1,929 | 1,953 | 1,911 | 1,921 | 3,100 | -38 | 98% | 100% | 17% | ▼ | 99% | 89% | 85% | 94% | 107% |
| 20241009 | 1,931 | 1,947 | 1,910 | 1,912 | 2,100 | -9 | 100% | 99% | 68% | ▼▼ | 94% | 88% | 86% | 94% | 107% |
| 20241010 | 1,936 | 1,936 | 1,785 | 1,815 | 25,200 | -97 | 95% | 94% | 1200% | ▼▼▼ | 99% | 92% | 92% | 89% | 101% |
| 20241011 | 1,812 | 1,812 | 1,779 | 1,787 | 6,100 | -28 | 98% | 99% | 24% | ▼▼▼▼ | 96% | 92% | 94% | 88% | 100% |
| 20241015 | 1,781 | 1,790 | 1,680 | 1,716 | 23,600 | -71 | 96% | 96% | 387% | ▼▼▼▼▼ | 101% | 96% | 100% | 84% | 100% |
| 20241016 | 1,685 | 1,725 | 1,673 | 1,708 | 7,600 | -8 | 100% | 101% | 32% | ▼▼▼▼▼▼ | 97% | 95% | 104% | 84% | 100% |
| 20241017 | 1,703 | 1,716 | 1,650 | 1,660 | 11,700 | -48 | 97% | 97% | 154% | ▼▼▼▼▼▼▼ | 99% | 97% | 107% | 81% | 100% |
| 20241018 | 1,651 | 1,670 | 1,606 | 1,635 | 20,600 | -25 | 98% | 99% | 176% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 113% | 80% | 100% |
| 20241021 | 1,607 | 1,665 | 1,607 | 1,621 | 10,600 | -14 | 99% | 101% | 51% | ▼▼▼▼▼▼▼▼▼ | 100% | 99% | 113% | 79% | 100% |
| 20241022 | 1,630 | 1,641 | 1,602 | 1,625 | 9,900 | 4 | 100% | 100% | 93% | ▲ | 99% | 101% | 116% | 80% | 100% |
| 20241023 | 1,614 | 1,614 | 1,577 | 1,596 | 16,000 | -29 | 98% | 99% | 162% | ▼ | 101% | 104% | 119% | 80% | 100% |
| 20241024 | 1,575 | 1,600 | 1,553 | 1,595 | 17,300 | -1 | 100% | 101% | 108% | ▼▼ | 98% | 103% | 117% | 81% | 100% |
| 20241025 | 1,595 | 1,595 | 1,513 | 1,565 | 22,200 | -30 | 98% | 98% | 128% | ▼▼▼ | 104% | 105% | 121% | 79% | 100% |
| 20241028 | 1,546 | 1,608 | 1,515 | 1,607 | 9,500 | 42 | 103% | 104% | 43% | ▲ | 102% | 101% | 117% | 82% | 103% |
| 20241029 | 1,600 | 1,644 | 1,600 | 1,630 | 5,000 | 23 | 101% | 102% | 53% | ▲▲ | 99% | 97% | 115% | 83% | 104% |
| 20241030 | 1,655 | 1,667 | 1,602 | 1,636 | 7,600 | 6 | 100% | 99% | 152% | ▲▲▲ | 100% | 101% | 118% | 84% | 105% |
| 20241031 | 1,630 | 1,655 | 1,602 | 1,626 | 10,200 | -10 | 99% | 100% | 134% | ▼ | 99% | 103% | 119% | 83% | 104% |
| 20241101 | 1,616 | 1,658 | 1,580 | 1,605 | 11,800 | -21 | 99% | 99% | 116% | ▼▼ | 99% | 102% | 118% | 82% | 103% |
| 20241105 | 1,628 | 1,647 | 1,611 | 1,611 | 4,100 | 6 | 100% | 99% | 35% | ▲ | 98% | 103% | 118% | 82% | 103% |
| 20241106 | 1,626 | 1,627 | 1,592 | 1,595 | 7,600 | -16 | 99% | 98% | 185% | ▼ | 98% | 101% | 115% | 83% | 102% |
| 20241107 | 1,675 | 1,715 | 1,633 | 1,645 | 22,400 | 50 | 103% | 98% | 295% | ▲ | 101% | 107% | 116% | 86% | 105% |
| 20241108 | 1,649 | 1,694 | 1,649 | 1,662 | 5,900 | 17 | 101% | 101% | 26% | ▲▲ | 98% | 106% | 115% | 92% | 106% |
| 20241111 | 1,674 | 1,700 | 1,629 | 1,636 | 7,400 | -26 | 98% | 98% | 125% | ▼ | 102% | 110% | 116% | 92% | 105% |
| 20241112 | 1,648 | 1,680 | 1,631 | 1,680 | 6,100 | 44 | 103% | 102% | 82% | ▲ | 100% | 108% | 113% | 98% | 107% |
| 20241113 | 1,697 | 1,737 | 1,678 | 1,692 | 29,100 | 12 | 101% | 100% | 477% | ▲▲ | 96% | 101% | 104% | 99% | 108% |
| 20241114 | 1,852 | 1,852 | 1,698 | 1,772 | 88,900 | 80 | 105% | 96% | 305% | ▲▲▲ | 98% | 106% | 108% | 100% | 113% |
| 20241115 | 1,772 | 1,779 | 1,734 | 1,739 | 17,500 | -33 | 98% | 98% | 20% | ▼ | 105% | 108% | 111% | 98% | 111% |
| 20241118 | 1,732 | 1,861 | 1,732 | 1,819 | 29,100 | 80 | 105% | 105% | 166% | ▲ | 100% | 101% | 104% | 100% | 116% |
| 20241119 | 1,848 | 1,874 | 1,837 | 1,841 | 13,800 | 22 | 101% | 100% | 47% | ▲▲ | 101% | 101% | 104% | 100% | 118% |
| 20241120 | 1,856 | 1,930 | 1,856 | 1,871 | 33,300 | 30 | 102% | 101% | 241% | ▲▲▲ | 98% | 99% | 101% | 100% | 120% |
| 20241121 | 1,911 | 1,918 | 1,866 | 1,866 | 18,300 | -5 | 100% | 98% | 55% | ▼ | 100% | 103% | 103% | 100% | 119% |
| 20241122 | 1,865 | 1,918 | 1,850 | 1,856 | 11,300 | -10 | 99% | 100% | 62% | ▼▼ | 100% | 103% | 103% | 99% | 119% |
| 20241125 | 1,866 | 1,881 | 1,816 | 1,869 | 19,200 | 13 | 101% | 100% | 170% | ▲ | 99% | 102% | 102% | 100% | 117% |
| 20241126 | 1,882 | 1,883 | 1,836 | 1,856 | 9,500 | -13 | 99% | 99% | 49% | ▼ | 103% | 104% | 105% | 99% | 116% |
| 20241127 | 1,836 | 1,918 | 1,836 | 1,897 | 15,000 | 41 | 102% | 103% | 158% | ▲ | 101% | 99% | 101% | 100% | 119% |
| 20241128 | 1,897 | 1,920 | 1,875 | 1,918 | 8,900 | 21 | 101% | 101% | 59% | ▲▲ | 100% | 95% | 100% | 100% | 120% |
| 20241129 | 1,918 | 1,939 | 1,903 | 1,919 | 8,700 | 1 | 100% | 100% | 98% | ▲▲▲ | 100% | 93% | 98% | 100% | 120% |
| 20241202 | 1,924 | 1,929 | 1,886 | 1,916 | 9,100 | -3 | 100% | 100% | 105% | ▼ | 98% | 95% | 99% | 100% | 120% |
| 20241203 | 1,903 | 1,903 | 1,864 | 1,871 | 5,500 | -45 | 98% | 98% | 60% | ▼▼ | 98% | 100% | 101% | 97% | 117% |
| 20241204 | 1,872 | 1,872 | 1,817 | 1,830 | 4,900 | -41 | 98% | 98% | 89% | ▼▼▼ | 97% | 104% | 103% | 95% | 112% |
| 20241205 | 1,821 | 1,821 | 1,724 | 1,774 | 15,200 | -56 | 97% | 97% | 310% | ▼▼▼▼ | 101% | 107% | 106% | 92% | 108% |
| 20241206 | 1,770 | 1,797 | 1,703 | 1,793 | 13,300 | 19 | 101% | 101% | 88% | ▲ | 101% | 107% | 0% | 93% | 110% |
| 20241209 | 1,793 | 1,829 | 1,753 | 1,816 | 6,700 | 23 | 101% | 101% | 50% | ▲▲ | 103% | 106% | 0% | 95% | 108% |
| 20241210 | 1,820 | 1,873 | 1,820 | 1,870 | 9,700 | 54 | 103% | 103% | 145% | ▲▲▲ | 100% | 100% | 0% | 97% | 111% |
| 20241211 | 1,886 | 1,910 | 1,844 | 1,889 | 14,300 | 19 | 101% | 100% | 147% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 109% |
| 20241212 | 1,895 | 1,907 | 1,872 | 1,898 | 10,800 | 9 | 100% | 100% | 76% | ▲▲▲▲▲ | 101% | 99% | 0% | 99% | 109% |
| 20241213 | 1,898 | 1,938 | 1,894 | 1,925 | 14,600 | 27 | 101% | 101% | 135% | ▲▲▲▲▲▲ | 98% | 98% | 0% | 100% | 109% |
| 20241216 | 1,928 | 1,939 | 1,832 | 1,895 | 21,700 | -30 | 98% | 98% | 149% | ▼ | 98% | 98% | 0% | 98% | 107% |
| 20241217 | 1,924 | 1,928 | 1,880 | 1,884 | 12,500 | -11 | 99% | 98% | 58% | ▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241218 | 1,884 | 1,900 | 1,877 | 1,884 | 10,900 | 0 | 100% | 100% | 87% | -- | 99% | 0% | 0% | 98% | 106% |
| 20241219 | 1,869 | 1,871 | 1,840 | 1,844 | 11,500 | -40 | 98% | 99% | 106% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241220 | 1,859 | 1,897 | 1,844 | 1,884 | 3,900 | 40 | 102% | 101% | 34% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,000 | 120,700 | 100 | 72,100 | 14,900 | 48,600 |
| 2024-12-06 | 14,400 | 123,800 | 100 | 72,100 | 14,300 | 51,700 |
| 2024-11-29 | 15,000 | 127,400 | 0 | 74,200 | 15,000 | 53,200 |
| 2024-11-22 | 14,300 | 133,000 | 0 | 76,100 | 14,300 | 56,900 |
| 2024-11-15 | 14,700 | 140,100 | 0 | 78,400 | 14,700 | 61,700 |
| 2024-11-08 | 12,800 | 124,200 | 0 | 71,700 | 12,800 | 52,500 |
| 2024-11-01 | 11,900 | 124,600 | 0 | 71,500 | 11,900 | 53,100 |
| 2024-10-25 | 12,700 | 126,100 | 0 | 72,700 | 12,700 | 53,400 |
| 2024-10-18 | 12,700 | 121,200 | 0 | 71,700 | 12,700 | 49,500 |
| 2024-10-11 | 14,400 | 122,500 | 0 | 73,200 | 14,400 | 49,300 |
| 2024-10-04 | 13,400 | 117,000 | 0 | 69,400 | 13,400 | 47,600 |
| 2024-09-27 | 15,000 | 112,800 | 0 | 69,600 | 15,000 | 43,200 |
| 2024-09-20 | 15,700 | 121,900 | 0 | 78,900 | 15,700 | 43,000 |
| 2024-09-13 | 12,800 | 139,600 | 0 | 82,400 | 12,800 | 57,200 |
| 2024-09-06 | 12,700 | 138,800 | 0 | 81,200 | 12,700 | 57,600 |
| 2024-08-30 | 11,900 | 137,500 | 0 | 74,500 | 11,900 | 63,000 |
| 2024-08-23 | 4,800 | 120,700 | 0 | 69,500 | 4,800 | 51,200 |
| 2024-08-16 | 4,900 | 119,200 | 0 | 69,000 | 4,900 | 50,200 |
| 2024-08-09 | 2,000 | 99,900 | 0 | 63,300 | 2,000 | 36,600 |
| 2024-08-02 | 500 | 121,900 | 0 | 78,500 | 500 | 43,400 |
| 2024-07-26 | 400 | 123,800 | 100 | 81,400 | 300 | 42,400 |
| 2024-07-19 | 0 | 128,300 | 0 | 84,500 | 0 | 43,800 |
| 2024-07-12 | 0 | 134,000 | 0 | 87,200 | 0 | 46,800 |
| 2024-07-05 | 200 | 131,200 | 200 | 84,500 | 0 | 46,700 |
| 2024-06-28 | 0 | 130,300 | 0 | 88,000 | 0 | 42,300 |
| 2024-06-21 | 0 | 147,400 | 0 | 84,900 | 0 | 62,500 |
| 2024-06-14 | 0 | 148,900 | 0 | 86,000 | 0 | 62,900 |
| 2024-06-07 | 0 | 163,000 | 0 | 89,100 | 0 | 73,900 |
| 2024-05-31 | 0 | 172,600 | 0 | 89,700 | 0 | 82,900 |
| 2024-05-24 | 0 | 179,200 | 0 | 92,200 | 0 | 87,000 |
| 2024-05-17 | 0 | 180,900 | 0 | 93,100 | 0 | 87,800 |
| 2024-05-10 | 0 | 190,400 | 0 | 91,800 | 0 | 98,600 |
| 2024-05-02 | 0 | 190,800 | 0 | 91,800 | 0 | 99,000 |
| 2024-04-26 | 0 | 192,800 | 0 | 91,500 | 0 | 101,300 |
| 2024-04-19 | 0 | 196,000 | 0 | 91,000 | 0 | 105,000 |
| 2024-04-12 | 0 | 190,000 | 0 | 89,000 | 0 | 101,000 |
| 2024-04-05 | 0 | 184,800 | 0 | 87,900 | 0 | 96,900 |
| 2024-03-29 | 0 | 183,500 | 0 | 86,000 | 0 | 97,500 |
| 2024-03-22 | 0 | 182,300 | 0 | 86,800 | 0 | 95,500 |
| 2024-03-15 | 0 | 188,700 | 0 | 89,900 | 0 | 98,800 |
| 2024-03-08 | 0 | 196,500 | 0 | 86,400 | 0 | 110,100 |
| 2024-03-01 | 0 | 196,400 | 0 | 88,000 | 0 | 108,400 |
| 2024-02-22 | 0 | 198,100 | 0 | 88,100 | 0 | 110,000 |
| 2024-02-16 | 500 | 206,300 | 500 | 84,400 | 0 | 121,900 |
| 2024-02-09 | 0 | 213,100 | 0 | 81,700 | 0 | 131,400 |
| 2024-02-02 | 0 | 227,600 | 0 | 82,900 | 0 | 144,700 |
| 2024-01-26 | 0 | 225,100 | 0 | 80,700 | 0 | 144,400 |
| 2024-01-19 | 0 | 223,900 | 0 | 80,800 | 0 | 143,100 |
| 2024-01-12 | 100 | 230,500 | 100 | 84,700 | 0 | 145,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 28,400 | 0.45% | ▼ | -5,500 | 1,858 | 1,950 | 1,858 | 1,940 | 50,900 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 33,900 | 0.54% | ▼ | -4,200 | 1,712 | 1,848 | 1,700 | 1,831 | 34,300 |
| 2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 38,100 | 0.61% | ▲ | 1,000 | 1,663 | 1,725 | 1,632 | 1,709 | 28,700 |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 37,100 | 0.59% | ▼ | -1,400 | 1,700 | 1,710 | 1,630 | 1,661 | 13,700 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 38,500 | 0.61% | ▲ | 2,700 | 1,601 | 1,634 | 1,527 | 1,546 | 35,700 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 35,800 | 0.57% | ▼ | -1,800 | 1,732 | 1,732 | 1,630 | 1,630 | 34,700 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 37,600 | 0.60% | ▲ | 700 | 1,634 | 1,704 | 1,625 | 1,670 | 21,800 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 36,900 | 0.59% | ▼ | -1,700 | 1,545 | 1,622 | 1,545 | 1,597 | 13,000 |
| 2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 38,600 | 0.62% | ▲ | 1,700 | 1,605 | 1,650 | 1,546 | 1,600 | 37,100 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 36,900 | 0.59% | ▲ | 6,200 | 1,628 | 1,799 | 1,610 | 1,643 | 172,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 18:00 | Ｇ－スマートドライブ | 会計監査人の異動に関するお知らせ |
| 20241122 | 18:00 | Ｇ－スマートドライブ | 役員人事に関するお知らせ |
| 20241113 | 15:30 | Ｇ－スマートドライブ | 2024年9月期第4四半期 決算説明資料 |
| 20241113 | 15:30 | Ｇ－スマートドライブ | 繰延税金資産の計上及び連結業績予想と実績値との差異に関するお知らせ |
| 20241113 | 15:30 | Ｇ－スマートドライブ | 2024年９月期決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－スマートドライブ | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－スマートドライブ | 2024年９月期第３四半期 決算説明資料 |
| 20240724 | 17:00 | Ｇ－スマートドライブ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240415 | 15:30 | Ｇ－スマートドライブ | 連結業績予想の修正（上方修正）に関するお知らせ |
| 20240214 | 15:00 | Ｇ－スマートドライブ | 2024年9月期第1四半期 決算説明資料 |
| 20240214 | 15:00 | Ｇ－スマートドライブ | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240109 | 15:00 | Ｇ－スマートドライブ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5137 | 1 | SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-12-21 20:27:40 |
| 5137 | 2 | IR Documents (English)｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-07-10 03:29:23 |
| 5137 | 2 | 電子公告｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:25 |
| 5137 | 2 | お問い合わせ｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:24 |
| 5137 | 2 | 免責事項｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:22 |
| 5137 | 2 | ディスクロージャーポリシー｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:21 |
| 5137 | 2 | よくあるご質問｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:19 |
| 5137 | 2 | IRカレンダー｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:18 |
| 5137 | 2 | 株価情報｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:17 |
| 5137 | 2 | 株式基本情報｜SmartDrive｜移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:15 |