| 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 | 782 | 782 | 769 | 769 | 3,700 | -13 | 98% | 98% | 31% | ▼▼ | 101% | 100% | 91% | 90% | 100% |
| 20240726 | 765 | 775 | 763 | 773 | 5,500 | 4 | 101% | 101% | 149% | ▲ | 96% | 98% | 91% | 91% | 101% |
| 20240729 | 765 | 771 | 738 | 738 | 13,900 | -35 | 95% | 96% | 253% | ▼ | 101% | 95% | 95% | 87% | 100% |
| 20240730 | 738 | 767 | 738 | 744 | 15,100 | 6 | 101% | 101% | 109% | ▲ | 104% | 82% | 95% | 88% | 101% |
| 20240731 | 740 | 768 | 740 | 766 | 8,000 | 22 | 103% | 104% | 53% | ▲▲ | 99% | 80% | 95% | 90% | 104% |
| 20240801 | 755 | 755 | 736 | 747 | 5,400 | -19 | 98% | 99% | 68% | ▼ | 97% | 84% | 99% | 88% | 101% |
| 20240802 | 721 | 722 | 701 | 702 | 12,500 | -45 | 94% | 97% | 231% | ▼▼ | 85% | 96% | 106% | 83% | 100% |
| 20240805 | 673 | 673 | 574 | 574 | 26,600 | -128 | 82% | 85% | 213% | ▼▼▼ | 104% | 112% | 123% | 69% | 100% |
| 20240806 | 580 | 648 | 580 | 606 | 21,300 | 32 | 106% | 104% | 80% | ▲ | 104% | 113% | 123% | 73% | 106% |
| 20240807 | 580 | 630 | 580 | 604 | 46,700 | -2 | 100% | 104% | 219% | ▼ | 101% | 112% | 144% | 74% | 105% |
| 20240808 | 598 | 622 | 598 | 605 | 2,800 | 1 | 100% | 101% | 6% | ▲ | 107% | 114% | 168% | 75% | 105% |
| 20240809 | 605 | 665 | 605 | 648 | 5,300 | 43 | 107% | 107% | 189% | ▲▲ | 102% | 109% | 159% | 80% | 113% |
| 20240813 | 639 | 665 | 626 | 651 | 7,500 | 3 | 100% | 102% | 142% | ▲▲▲ | 101% | 108% | 158% | 80% | 113% |
| 20240814 | 646 | 660 | 646 | 655 | 3,000 | 4 | 101% | 101% | 40% | ▲▲▲▲ | 103% | 107% | 157% | 81% | 114% |
| 20240815 | 650 | 670 | 649 | 670 | 9,100 | 15 | 102% | 103% | 303% | ▲▲▲▲▲ | 103% | 104% | 152% | 83% | 117% |
| 20240816 | 671 | 690 | 670 | 690 | 3,400 | 20 | 103% | 103% | 37% | ▲▲▲▲▲▲ | 100% | 101% | 147% | 85% | 120% |
| 20240819 | 695 | 703 | 695 | 695 | 4,600 | 5 | 101% | 100% | 135% | ▲▲▲▲▲▲▲ | 97% | 97% | 142% | 86% | 121% |
| 20240820 | 720 | 720 | 698 | 698 | 7,300 | 3 | 100% | 97% | 159% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 146% | 87% | 122% |
| 20240821 | 698 | 702 | 698 | 698 | 2,300 | 0 | 100% | 100% | 32% | -- | 99% | 100% | 146% | 89% | 122% |
| 20240822 | 700 | 700 | 682 | 693 | 3,300 | -5 | 99% | 99% | 143% | ▼ | 101% | 103% | 147% | 90% | 121% |
| 20240823 | 695 | 699 | 695 | 699 | 1,000 | 6 | 101% | 101% | 30% | ▲ | 99% | 102% | 145% | 90% | 122% |
| 20240826 | 702 | 704 | 692 | 692 | 2,100 | -7 | 99% | 99% | 210% | ▼ | 101% | 103% | 142% | 90% | 121% |
| 20240827 | 693 | 700 | 691 | 700 | 1,800 | 8 | 101% | 101% | 86% | ▲ | 99% | 100% | 129% | 91% | 122% |
| 20240828 | 696 | 701 | 690 | 690 | 700 | -10 | 99% | 99% | 39% | ▼ | 105% | 105% | 129% | 90% | 120% |
| 20240829 | 680 | 716 | 677 | 716 | 7,500 | 26 | 104% | 105% | 1071% | ▲ | 101% | 122% | 122% | 96% | 125% |
| 20240830 | 710 | 714 | 694 | 714 | 5,400 | -2 | 100% | 101% | 72% | ▼ | 97% | 141% | 120% | 100% | 124% |
| 20240902 | 718 | 718 | 692 | 693 | 6,200 | -21 | 97% | 97% | 115% | ▼▼ | 99% | 147% | 124% | 97% | 121% |
| 20240903 | 691 | 691 | 684 | 684 | 1,200 | -9 | 99% | 99% | 19% | ▼▼▼ | 108% | 153% | 130% | 96% | 113% |
| 20240904 | 664 | 714 | 664 | 714 | 7,300 | 30 | 104% | 108% | 608% | ▲ | 100% | 114% | 100% | 100% | 118% |
| 20240905 | 864 | 864 | 864 | 864 | 21,500 | 150 | 121% | 100% | 295% | ▲▲ | 105% | 92% | 88% | 100% | 143% |
| 20240906 | 969 | 1,014 | 966 | 1,014 | 632,500 | 150 | 117% | 105% | 2942% | ▲▲▲ | 98% | 84% | 81% | 100% | 156% |
| 20240909 | 1,044 | 1,168 | 935 | 1,019 | 2,803,000 | 5 | 100% | 98% | 443% | ▲▲▲▲ | 97% | 85% | 83% | 100% | 157% |
| 20240910 | 1,016 | 1,034 | 964 | 987 | 500,200 | -32 | 97% | 97% | 18% | ▼ | 88% | 83% | 83% | 97% | 151% |
| 20240911 | 1,019 | 1,029 | 869 | 896 | 499,700 | -91 | 91% | 88% | 100% | ▼▼ | 98% | 96% | 95% | 88% | 134% |
| 20240912 | 890 | 918 | 873 | 875 | 171,400 | -21 | 98% | 98% | 34% | ▼▼▼ | 96% | 95% | 94% | 86% | 128% |
| 20240913 | 905 | 979 | 856 | 866 | 863,600 | -9 | 99% | 96% | 504% | ▼▼▼▼ | 97% | 100% | 99% | 85% | 127% |
| 20240917 | 860 | 860 | 827 | 837 | 108,400 | -29 | 97% | 97% | 13% | ▼▼▼▼▼ | 102% | 100% | 101% | 82% | 122% |
| 20240918 | 837 | 868 | 831 | 850 | 72,800 | 13 | 102% | 102% | 67% | ▲ | 102% | 100% | 101% | 83% | 124% |
| 20240919 | 839 | 868 | 839 | 855 | 29,800 | 5 | 101% | 102% | 41% | ▲▲ | 99% | 94% | 98% | 84% | 125% |
| 20240920 | 869 | 880 | 852 | 860 | 48,700 | 5 | 101% | 99% | 163% | ▲▲▲ | 98% | 96% | 98% | 84% | 126% |
| 20240924 | 852 | 859 | 820 | 832 | 67,700 | -28 | 97% | 98% | 139% | ▼ | 101% | 97% | 100% | 82% | 122% |
| 20240925 | 835 | 842 | 829 | 841 | 22,300 | 9 | 101% | 101% | 33% | ▲ | 97% | 97% | 100% | 83% | 123% |
| 20240926 | 832 | 837 | 796 | 811 | 67,100 | -30 | 96% | 97% | 301% | ▼ | 101% | 101% | 103% | 80% | 119% |
| 20240927 | 811 | 828 | 802 | 816 | 26,600 | 5 | 101% | 101% | 40% | ▲ | 101% | 107% | 106% | 80% | 119% |
| 20240930 | 788 | 806 | 788 | 796 | 12,700 | -20 | 98% | 101% | 48% | ▼ | 100% | 104% | 102% | 78% | 116% |
| 20241001 | 814 | 819 | 803 | 811 | 8,700 | 15 | 102% | 100% | 69% | ▲ | 100% | 104% | 102% | 80% | 119% |
| 20241002 | 815 | 815 | 802 | 811 | 5,600 | 0 | 100% | 100% | 64% | -- | 100% | 102% | 101% | 80% | 119% |
| 20241003 | 816 | 820 | 810 | 818 | 8,000 | 7 | 101% | 100% | 143% | ▲ | 103% | 102% | 101% | 80% | 115% |
| 20241004 | 820 | 845 | 820 | 845 | 24,100 | 27 | 103% | 103% | 301% | ▲▲ | 100% | 98% | 96% | 83% | 106% |
| 20241007 | 849 | 875 | 847 | 848 | 16,900 | 3 | 100% | 100% | 70% | ▲▲▲ | 97% | 99% | 0% | 83% | 107% |
| 20241008 | 835 | 842 | 803 | 809 | 26,000 | -39 | 95% | 97% | 154% | ▼ | 103% | 103% | 0% | 79% | 102% |
| 20241009 | 810 | 833 | 804 | 833 | 11,500 | 24 | 103% | 103% | 44% | ▲ | 98% | 99% | 0% | 84% | 105% |
| 20241010 | 843 | 843 | 812 | 830 | 15,000 | -3 | 100% | 98% | 130% | ▼ | 100% | 102% | 0% | 93% | 104% |
| 20241011 | 815 | 827 | 812 | 816 | 4,700 | -14 | 98% | 100% | 31% | ▼▼ | 98% | 98% | 0% | 93% | 103% |
| 20241015 | 846 | 846 | 816 | 828 | 5,900 | 12 | 101% | 98% | 126% | ▲ | 102% | 101% | 0% | 96% | 104% |
| 20241016 | 817 | 834 | 817 | 834 | 5,400 | 6 | 101% | 102% | 92% | ▲▲ | 101% | 99% | 0% | 97% | 105% |
| 20241017 | 829 | 834 | 819 | 834 | 5,600 | 0 | 100% | 101% | 104% | -- | 99% | 0% | 0% | 97% | 105% |
| 20241018 | 834 | 834 | 815 | 827 | 7,700 | -7 | 99% | 99% | 138% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241021 | 821 | 830 | 818 | 826 | 2,600 | -1 | 100% | 101% | 34% | ▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20241022 | 823 | 827 | 804 | 818 | 6,600 | -8 | 99% | 99% | 254% | ▼▼▼ | % | % | % | 96% | 103% |
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 | 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 |
|---|---|---|---|
| 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） |