| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 690 | 697 | 685 | 685 | 6,200 | -13 | 98% | 99% | 135% | ▼ | 101% | 106% | 104% | 92% | 101% |
| 20250311 | 672 | 684 | 672 | 680 | 5,200 | -5 | 99% | 101% | 84% | ▼▼ | 100% | 106% | 103% | 92% | 100% |
| 20250312 | 677 | 690 | 677 | 680 | 3,500 | 0 | 100% | 100% | 67% | -- | 101% | 104% | 102% | 92% | 100% |
| 20250313 | 685 | 715 | 685 | 690 | 9,500 | 10 | 101% | 101% | 271% | ▲ | 102% | 103% | 100% | 93% | 101% |
| 20250314 | 696 | 710 | 691 | 710 | 5,100 | 20 | 103% | 102% | 54% | ▲▲ | 99% | 99% | 97% | 96% | 104% |
| 20250317 | 719 | 721 | 712 | 712 | 5,900 | 2 | 100% | 99% | 116% | ▲▲▲ | 100% | 100% | 98% | 96% | 105% |
| 20250318 | 712 | 719 | 708 | 715 | 1,600 | 3 | 100% | 100% | 27% | ▲▲▲▲ | 100% | 99% | 98% | 96% | 105% |
| 20250319 | 712 | 719 | 708 | 715 | 9,100 | 0 | 100% | 100% | 569% | -- | 100% | 98% | 98% | 96% | 105% |
| 20250321 | 713 | 723 | 708 | 714 | 3,700 | -1 | 100% | 100% | 41% | ▼ | 100% | 98% | 98% | 96% | 105% |
| 20250324 | 714 | 719 | 708 | 711 | 1,500 | -3 | 100% | 100% | 41% | ▼▼ | 99% | 98% | 98% | 96% | 105% |
| 20250325 | 713 | 720 | 708 | 708 | 1,800 | -3 | 100% | 99% | 120% | ▼▼▼ | 100% | 100% | 101% | 99% | 104% |
| 20250326 | 694 | 706 | 694 | 696 | 1,400 | -12 | 98% | 100% | 78% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20250327 | 700 | 700 | 697 | 697 | 2,000 | 1 | 100% | 100% | 143% | ▲ | 101% | 100% | 101% | 97% | 103% |
| 20250328 | 694 | 700 | 694 | 699 | 500 | 2 | 100% | 101% | 25% | ▲▲ | 99% | 99% | 101% | 98% | 103% |
| 20250331 | 695 | 697 | 689 | 690 | 2,300 | -9 | 99% | 99% | 460% | ▼ | 101% | 99% | 101% | 97% | 101% |
| 20250401 | 689 | 697 | 670 | 697 | 10,500 | 7 | 101% | 101% | 457% | ▲ | 99% | 90% | 100% | 97% | 103% |
| 20250402 | 697 | 697 | 687 | 691 | 900 | -6 | 99% | 99% | 9% | ▼ | 100% | 96% | 103% | 97% | 102% |
| 20250403 | 680 | 687 | 680 | 680 | 2,100 | -11 | 98% | 100% | 233% | ▼▼ | 102% | 98% | 104% | 95% | 100% |
| 20250404 | 670 | 685 | 635 | 685 | 19,000 | 5 | 101% | 102% | 905% | ▲ | 100% | 107% | 110% | 96% | 101% |
| 20250408 | 630 | 640 | 621 | 630 | 7,700 | -55 | 92% | 100% | 41% | ▼ | 102% | 114% | 114% | 88% | 100% |
| 20250409 | 612 | 646 | 606 | 624 | 5,000 | -6 | 99% | 102% | 65% | ▼▼ | 107% | 114% | 113% | 87% | 100% |
| 20250410 | 614 | 656 | 614 | 656 | 10,700 | 32 | 105% | 107% | 214% | ▲ | 100% | 105% | 107% | 92% | 105% |
| 20250411 | 652 | 654 | 634 | 654 | 3,000 | -2 | 100% | 100% | 28% | ▼ | 104% | 107% | 107% | 91% | 105% |
| 20250414 | 650 | 677 | 645 | 677 | 4,000 | 23 | 104% | 104% | 133% | ▲ | 101% | 101% | 103% | 95% | 108% |
| 20250415 | 690 | 703 | 686 | 700 | 6,900 | 23 | 103% | 101% | 173% | ▲▲ | 99% | 101% | 103% | 98% | 112% |
| 20250416 | 691 | 698 | 685 | 685 | 1,600 | -15 | 98% | 99% | 23% | ▼ | 100% | 101% | 104% | 96% | 110% |
| 20250417 | 682 | 689 | 682 | 683 | 1,000 | -2 | 100% | 100% | 63% | ▼▼ | 101% | 100% | 103% | 96% | 109% |
| 20250418 | 690 | 697 | 690 | 697 | 1,800 | 14 | 102% | 101% | 180% | ▲ | 99% | 99% | 101% | 98% | 112% |
| 20250421 | 699 | 699 | 695 | 695 | 400 | -2 | 100% | 99% | 22% | ▼ | 101% | 101% | 104% | 98% | 111% |
| 20250422 | 685 | 695 | 685 | 690 | 1,500 | -5 | 99% | 101% | 375% | ▼▼ | 101% | 101% | 104% | 97% | 111% |
| 20250423 | 684 | 690 | 683 | 690 | 1,000 | 0 | 100% | 101% | 67% | -- | 99% | 99% | 102% | 99% | 111% |
| 20250424 | 695 | 695 | 689 | 689 | 400 | -1 | 100% | 99% | 40% | ▼ | 101% | 101% | 103% | 98% | 110% |
| 20250425 | 689 | 697 | 689 | 695 | 2,300 | 6 | 101% | 101% | 575% | ▲ | 99% | 100% | 101% | 99% | 111% |
| 20250428 | 695 | 695 | 690 | 690 | 1,000 | -5 | 99% | 99% | 43% | ▼ | 100% | 100% | 111% | 99% | 111% |
| 20250430 | 690 | 690 | 682 | 689 | 500 | -1 | 100% | 100% | 50% | ▼▼ | 101% | 103% | 114% | 98% | 110% |
| 20250502 | 669 | 675 | 669 | 675 | 900 | -14 | 98% | 101% | 180% | ▼▼▼ | 103% | 103% | 113% | 96% | 108% |
| 20250507 | 675 | 694 | 670 | 693 | 2,500 | 18 | 103% | 103% | 278% | ▲ | 100% | 100% | 114% | 99% | 111% |
| 20250508 | 690 | 690 | 689 | 689 | 1,000 | -4 | 99% | 100% | 40% | ▼ | 101% | 104% | 115% | 98% | 110% |
| 20250509 | 685 | 691 | 685 | 691 | 1,300 | 2 | 100% | 101% | 130% | ▲ | 100% | 103% | 114% | 99% | 111% |
| 20250512 | 691 | 694 | 689 | 692 | 4,200 | 1 | 100% | 100% | 323% | ▲▲ | 99% | 96% | 114% | 99% | 111% |
| 20250513 | 695 | 695 | 679 | 687 | 7,500 | -5 | 99% | 99% | 179% | ▼ | 101% | 100% | 115% | 98% | 105% |
| 20250514 | 688 | 694 | 688 | 693 | 4,900 | 6 | 101% | 101% | 65% | ▲ | 102% | 99% | 114% | 99% | 106% |
| 20250515 | 693 | 709 | 684 | 709 | 10,700 | 16 | 102% | 102% | 218% | ▲▲ | 94% | 97% | 111% | 100% | 105% |
| 20250516 | 709 | 709 | 665 | 668 | 9,700 | -41 | 94% | 94% | 91% | ▼ | 99% | 103% | 116% | 94% | 100% |
| 20250519 | 678 | 680 | 669 | 669 | 5,200 | 1 | 100% | 99% | 54% | ▲ | 100% | 102% | 115% | 94% | 100% |
| 20250520 | 689 | 699 | 689 | 689 | 1,700 | 20 | 103% | 100% | 33% | ▲▲ | 101% | 105% | 118% | 97% | 103% |
| 20250521 | 669 | 679 | 668 | 677 | 11,500 | -12 | 98% | 101% | 676% | ▼ | 102% | 111% | 117% | 95% | 101% |
| 20250522 | 677 | 695 | 677 | 691 | 1,400 | 14 | 102% | 102% | 12% | ▲ | 100% | 110% | 114% | 97% | 103% |
| 20250523 | 695 | 696 | 688 | 696 | 3,200 | 5 | 101% | 100% | 229% | ▲▲ | 101% | 110% | 0% | 98% | 104% |
| 20250526 | 696 | 707 | 696 | 700 | 2,700 | 4 | 101% | 101% | 84% | ▲▲▲ | 99% | 109% | 0% | 99% | 105% |
| 20250527 | 700 | 700 | 685 | 696 | 4,800 | -4 | 99% | 99% | 178% | ▼ | 107% | 108% | 0% | 98% | 104% |
| 20250528 | 704 | 788 | 701 | 750 | 83,900 | 54 | 108% | 107% | 1748% | ▲ | 98% | 101% | 0% | 100% | 112% |
| 20250529 | 780 | 780 | 750 | 766 | 19,200 | 16 | 102% | 98% | 23% | ▲▲ | 99% | 103% | 0% | 100% | 115% |
| 20250530 | 765 | 765 | 740 | 754 | 10,900 | -12 | 98% | 99% | 57% | ▼ | 103% | 106% | 0% | 98% | 113% |
| 20250602 | 742 | 768 | 742 | 761 | 6,900 | 7 | 101% | 103% | 63% | ▲ | 96% | 104% | 0% | 99% | 114% |
| 20250603 | 761 | 761 | 731 | 731 | 12,700 | -30 | 96% | 96% | 184% | ▼ | 109% | 0% | 0% | 95% | 109% |
| 20250604 | 724 | 796 | 724 | 787 | 55,200 | 56 | 108% | 109% | 435% | ▲ | 92% | 0% | 0% | 100% | 118% |
| 20250605 | 790 | 795 | 720 | 730 | 51,800 | -57 | 93% | 92% | 94% | ▼ | 107% | 0% | 0% | 93% | 109% |
| 20250606 | 737 | 828 | 725 | 789 | 52,500 | 59 | 108% | 107% | 101% | ▲ | % | % | % | 100% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 11,500 | 92,100 | 0 | 43,100 | 11,500 | 49,000 |
| 2025-05-23 | 2,300 | 101,100 | 0 | 44,500 | 2,300 | 56,600 |
| 2025-05-16 | 2,200 | 98,700 | 0 | 43,500 | 2,200 | 55,200 |
| 2025-05-09 | 1,300 | 99,300 | 0 | 43,300 | 1,300 | 56,000 |
| 2025-05-02 | 1,500 | 99,800 | 0 | 43,500 | 1,500 | 56,300 |
| 2025-04-25 | 1,400 | 101,100 | 0 | 43,500 | 1,400 | 57,600 |
| 2025-04-18 | 1,500 | 102,300 | 0 | 43,600 | 1,500 | 58,700 |
| 2025-04-11 | 1,500 | 103,700 | 0 | 43,900 | 1,500 | 59,800 |
| 2025-04-04 | 3,800 | 117,000 | 0 | 56,500 | 3,800 | 60,500 |
| 2025-03-28 | 4,000 | 124,000 | 0 | 59,000 | 4,000 | 65,000 |
| 2025-03-21 | 4,100 | 128,200 | 0 | 58,900 | 4,100 | 69,300 |
| 2025-03-14 | 4,400 | 137,200 | 0 | 59,900 | 4,400 | 77,300 |
| 2025-03-07 | 4,200 | 170,000 | 0 | 67,900 | 4,200 | 102,100 |
| 2025-02-28 | 7,600 | 188,800 | 0 | 68,300 | 7,600 | 120,500 |
| 2025-02-21 | 8,900 | 205,000 | 0 | 68,300 | 8,900 | 136,700 |
| 2025-02-14 | 8,600 | 212,700 | 0 | 70,100 | 8,600 | 142,600 |
| 2025-02-07 | 8,400 | 212,600 | 0 | 71,700 | 8,400 | 140,900 |
| 2025-01-31 | 8,600 | 218,000 | 0 | 70,700 | 8,600 | 147,300 |
| 2025-01-24 | 8,600 | 216,600 | 0 | 70,600 | 8,600 | 146,000 |
| 2025-01-17 | 9,500 | 214,500 | 0 | 70,100 | 9,500 | 144,400 |
| 2025-01-10 | 8,400 | 218,300 | 0 | 72,500 | 8,400 | 145,800 |
| 2024-12-27 | 8,500 | 222,500 | 0 | 73,900 | 8,500 | 148,600 |
| 2024-12-20 | 13,600 | 223,900 | 0 | 74,100 | 13,600 | 149,800 |
| 2024-12-13 | 13,700 | 227,600 | 0 | 74,200 | 13,700 | 153,400 |
| 2024-12-06 | 14,200 | 230,000 | 0 | 74,300 | 14,200 | 155,700 |
| 2024-11-29 | 15,500 | 232,000 | 0 | 74,000 | 15,500 | 158,000 |
| 2024-11-22 | 16,300 | 232,400 | 0 | 74,500 | 16,300 | 157,900 |
| 2024-11-15 | 16,300 | 234,400 | 0 | 73,900 | 16,300 | 160,500 |
| 2024-11-08 | 15,000 | 238,600 | 0 | 72,100 | 15,000 | 166,500 |
| 2024-11-01 | 16,400 | 242,700 | 0 | 72,800 | 16,400 | 169,900 |
| 2024-10-25 | 13,300 | 246,400 | 0 | 73,100 | 13,300 | 173,300 |
| 2024-10-18 | 14,700 | 257,300 | 0 | 72,500 | 14,700 | 184,800 |
| 2024-10-11 | 15,400 | 262,200 | 0 | 73,700 | 15,400 | 188,500 |
| 2024-10-04 | 17,600 | 284,300 | 0 | 78,800 | 17,600 | 205,500 |
| 2024-09-27 | 19,200 | 297,200 | 0 | 78,800 | 19,200 | 218,400 |
| 2024-09-20 | 52,900 | 319,600 | 0 | 77,700 | 52,900 | 241,900 |
| 2024-09-13 | 53,600 | 337,200 | 0 | 72,900 | 53,600 | 264,300 |
| 2024-09-06 | 211,100 | 318,200 | 4,700 | 67,900 | 206,400 | 250,300 |
| 2024-08-30 | 2,900 | 163,800 | 0 | 67,300 | 2,900 | 96,500 |
| 2024-08-23 | 2,500 | 162,100 | 0 | 67,200 | 2,500 | 94,900 |
| 2024-08-16 | 3,800 | 167,300 | 0 | 66,900 | 3,800 | 100,400 |
| 2024-08-09 | 3,800 | 167,700 | 0 | 66,800 | 3,800 | 100,900 |
| 2024-08-02 | 4,600 | 190,900 | 0 | 85,200 | 4,600 | 105,700 |
| 2024-07-26 | 6,300 | 191,100 | 0 | 82,100 | 6,300 | 109,000 |
| 2024-07-19 | 6,600 | 195,100 | 0 | 86,600 | 6,600 | 108,500 |
| 2024-07-12 | 7,400 | 194,800 | 0 | 86,600 | 7,400 | 108,200 |
| 2024-07-05 | 7,400 | 197,000 | 0 | 90,400 | 7,400 | 106,600 |
| 2024-06-28 | 8,100 | 197,700 | 0 | 91,600 | 8,100 | 106,100 |
| 2024-06-21 | 8,100 | 198,000 | 0 | 92,000 | 8,100 | 106,000 |
| 2024-06-14 | 8,200 | 200,900 | 0 | 93,900 | 8,200 | 107,000 |
| 2024-06-07 | 8,800 | 211,200 | 0 | 96,300 | 8,800 | 114,900 |
| 2024-05-31 | 4,700 | 221,600 | 0 | 98,300 | 4,700 | 123,300 |
| 2024-05-24 | 3,500 | 238,400 | 0 | 119,700 | 3,500 | 118,700 |
| 2024-05-17 | 3,600 | 240,000 | 0 | 119,300 | 3,600 | 120,700 |
| 2024-05-10 | 3,500 | 248,200 | 0 | 126,000 | 3,500 | 122,200 |
| 2024-05-02 | 3,900 | 259,200 | 0 | 134,100 | 3,900 | 125,100 |
| 2024-04-26 | 4,000 | 263,200 | 0 | 137,500 | 4,000 | 125,700 |
| 2024-04-19 | 3,400 | 262,800 | 0 | 136,400 | 3,400 | 126,400 |
| 2024-04-12 | 3,600 | 262,800 | 0 | 136,200 | 3,600 | 126,600 |
| 2024-04-05 | 4,300 | 266,200 | 0 | 137,500 | 4,300 | 128,700 |
| 2024-03-29 | 3,200 | 244,500 | 0 | 133,200 | 3,200 | 111,300 |
| 2024-03-22 | 6,700 | 240,100 | 0 | 134,500 | 6,700 | 105,600 |
| 2024-03-15 | 7,300 | 237,000 | 0 | 132,700 | 7,300 | 104,300 |
| 2024-03-08 | 7,500 | 234,300 | 0 | 131,000 | 7,500 | 103,300 |
| 2024-03-01 | 7,700 | 233,000 | 0 | 125,000 | 7,700 | 108,000 |
| 2024-02-22 | 9,400 | 236,300 | 0 | 124,400 | 9,400 | 111,900 |
| 2024-02-16 | 15,500 | 230,100 | 0 | 127,000 | 15,500 | 103,100 |
| 2024-02-09 | 9,500 | 314,500 | 0 | 190,800 | 9,500 | 123,700 |
| 2024-02-02 | 8,100 | 312,600 | 0 | 189,400 | 8,100 | 123,200 |
| 2024-01-26 | 9,100 | 313,900 | 0 | 193,400 | 9,100 | 120,500 |
| 2024-01-19 | 10,700 | 294,900 | 0 | 178,500 | 10,700 | 116,400 |
| 2024-01-12 | 11,300 | 280,500 | 0 | 160,800 | 11,300 | 119,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 16:00 | Ｇ－ＭＲＴ | 自己株式の取得状況に関するお知らせ |
| 20250515 | 18:00 | Ｇ－ＭＲＴ | （訂正）「2025年12月期 第１四半期 決算補足説明資料」の一部訂正について |
| 20250515 | 16:00 | Ｇ－ＭＲＴ | 2025年12月期 第１四半期決算短信〔IFRS〕（連結） |
| 20250515 | 16:00 | Ｇ－ＭＲＴ | 2025年12月期 第１四半期 決算補足説明資料 |
| 20250502 | 16:00 | Ｇ－ＭＲＴ | 自己株式の取得状況に関するお知らせ |
| 20250402 | 18:35 | Ｇ－ＭＲＴ | 自己株式の取得状況に関するお知らせ |
| 20250331 | 17:30 | Ｇ－ＭＲＴ | 事業計画及び成長可能性に関する事項 |
| 20250303 | 15:30 | Ｇ－ＭＲＴ | 自己株式の取得状況に関するお知らせ |
| 20250220 | 18:30 | Ｇ－ＭＲＴ | 2024年12月期 決算説明会資料 |
| 20250214 | 16:30 | Ｇ－ＭＲＴ | 2024年12月期 決算短信〔IFRS〕（連結） |
| 20250131 | 17:00 | Ｇ－ＭＲＴ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250131 | 17:10 | Ｇ－ＭＲＴ | 連結業績予想の修正に関するお知らせ |
| 20241224 | 17:30 | Ｇ－ＭＲＴ | 取締役の管掌変更に関するお知らせ |
| 20240904 | 16:35 | Ｇ－ＭＲＴ | 東南アジア最大の医師向けプラットフォームを運営するDocquity社との資本業務提携に関するお知らせ |
| 20240814 | 16:00 | Ｇ－ＭＲＴ | 2024年12月期 第２四半期決算短信〔IFRS〕（連結） |
| 20240515 | 16:00 | Ｇ－ＭＲＴ | 2024年12月期 第１四半期決算短信〔IFRS〕（連結） |
| 20240515 | 16:00 | Ｇ－ＭＲＴ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240329 | 18:00 | Ｇ－ＭＲＴ | 事業計画及び成長可能性に関する事項 |
| 20240220 | 15:00 | Ｇ－ＭＲＴ | 連結子会社との会社分割（簡易吸収分割）に関するお知らせ（開示事項の経過報告） |
| 20240214 | 16:10 | Ｇ－ＭＲＴ | 業績予想と実績との差異に関するお知らせ |
| 20240214 | 16:10 | Ｇ－ＭＲＴ | 2023年12月期 決算短信〔IFRS〕（連結） |