[5885]ジーデップ:【AI】AI学習など高度な処理を可能とするハードウェアなどの販売
Yahoo! 【スタンダード/26卸売業】 売上高:66300 当期純利益:5360 総資産:46080 時価:160億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 2,902 | 2,916 | 2,851 | 2,865 | 23,400 | -25,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251110 | 2,861 | 2,909 | 2,820 | 2,825 | 34,600 | 11,200 | 99% | ▼▼▼▼ | 7777 | 0 | 19 | 90% | 0% |
| 20251111 | 2,850 | 2,878 | 2,814 | 2,821 | 10,900 | -23,700 | 100% | ▼▼▼▼▼ | 8888 | 0 | 18 | 90% | 0% |
| 20251112 | 2,825 | 2,919 | 2,825 | 2,911 | 28,000 | 17,100 | 103% | ▲ | 1171 | 10 | 17 | 93% | 3% |
| 20251113 | 2,911 | 2,920 | 2,830 | 2,847 | 27,100 | -900 | 98% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20251114 | 2,822 | 2,867 | 2,811 | 2,815 | 17,200 | -9,900 | 99% | ▼▼ | 8888 | 0 | 15 | 90% | 0% |
| 20251117 | 2,806 | 2,814 | 2,735 | 2,735 | 26,400 | 9,200 | 97% | ▼▼▼ | 7777 | 0 | 13 | 87% | 0% |
| 20251118 | 2,713 | 2,731 | 2,640 | 2,643 | 29,500 | 3,100 | 97% | ▼▼▼▼ | 7777 | 0 | 11 | 84% | 0% |
| 20251119 | 2,630 | 2,662 | 2,600 | 2,648 | 24,100 | -5,400 | 100% | ▲ | 8882 | 0 | 10 | 85% | 0% |
| 20251120 | 2,800 | 2,828 | 2,678 | 2,706 | 39,000 | 14,900 | 102% | ▲▲ | 1111 | 40 | 10 | 86% | 2% |
| 20251121 | 2,672 | 2,699 | 2,500 | 2,650 | 52,000 | 13,000 | 98% | ▼ | 7777 | 0 | 8 | 85% | 0% |
| 20251125 | 2,697 | 2,697 | 2,550 | 2,550 | 26,400 | -25,600 | 96% | ▼▼ | 8228 | 0 | 7 | 81% | 0% |
| 20251126 | 2,552 | 2,589 | 2,535 | 2,551 | 19,200 | -7,200 | 100% | ▲ | 8882 | 0 | 6 | 82% | 0% |
| 20251127 | 2,564 | 2,589 | 2,526 | 2,532 | 21,200 | 2,000 | 99% | ▼ | 4717 | 0 | 5 | 81% | 0% |
| 20251128 | 2,570 | 2,622 | 2,545 | 2,600 | 30,700 | 9,500 | 103% | ▲ | 1111 | 0 | 4 | 83% | 3% |
| 20251201 | 2,640 | 2,640 | 2,519 | 2,519 | 17,600 | -13,100 | 97% | ▼ | 2828 | 0 | 3 | 80% | 0% |
| 20251202 | 2,516 | 2,525 | 2,400 | 2,400 | 26,600 | 9,000 | 95% | ▼▼ | 7777 | 0 | 2 | 77% | 0% |
| 20251203 | 2,488 | 2,900 | 2,488 | 2,900 | 162,400 | 135,800 | 121% | ▲ | 1171 | 10 | 1 | 98% | 21% |
| 20251204 | 3,050 | 3,150 | 2,806 | 2,957 | 242,400 | 80,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20251205 | 2,958 | 3,040 | 2,780 | 3,040 | 140,500 | -101,900 | 103% | ▲▲▲ | 8882 | 0 | 0 | 100% | 27% |
| 20251208 | 3,090 | 3,140 | 2,954 | 2,971 | 77,700 | -62,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 24% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5885 | Nomura International plc | 55,900 | 1% | ▼ | -5,100 |
| 2025-12-03 | 5885 | Barclays Capital Securities Ltd | 26,400 | 0% | ▼ | -2,800 |
| 2025-12-03 | 5885 | GOLDMAN SACHS INTERNATIONAL | 46,200 | 1% | ▼ | -7,100 |
| 2025-12-03 | 5885 | Nomura International plc | 61,000 | 1% | ▲ | 3,100 |
| 2025-11-28 | 5885 | GOLDMAN SACHS INTERNATIONAL | 53,300 | 1% | ▼ | -3,100 |
| 2025-11-28 | 5885 | Nomura International plc | 57,900 | 1% | ▼ | -6,000 |
| 2025-11-13 | 5885 | Barclays Capital Securities Ltd | 29,200 | 1% | ▲ | 3,400 |
| 2025-11-12 | 5885 | Barclays Capital Securities Ltd | 25,800 | 0% | ▼ | -2,400 |
| 2025-11-12 | 5885 | Nomura International plc | 63,900 | 1% | ▼ | -3,200 |
| 2025-11-07 | 5885 | Barclays Capital Securities Ltd | 28,200 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 211,500 | 0 | 77,300 | 0 | 134,200 | 0 |
| 2025-11-21 | 214,500 | 100 | 77,200 | 100 | 137,300 | 0 |
| 2025-11-14 | 231,200 | 100 | 81,400 | 100 | 149,800 | 0 |
| 2025-11-07 | 234,000 | 0 | 82,500 | 0 | 151,500 | 0 |