| 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 | 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% | 97% | 83% | 107% |
| 20241008 | 835 | 842 | 803 | 809 | 26,000 | -39 | 95% | 97% | 154% | ▼ | 103% | 103% | 100% | 79% | 102% |
| 20241009 | 810 | 833 | 804 | 833 | 11,500 | 24 | 103% | 103% | 44% | ▲ | 98% | 99% | 96% | 84% | 105% |
| 20241010 | 843 | 843 | 812 | 830 | 15,000 | -3 | 100% | 98% | 130% | ▼ | 100% | 102% | 100% | 93% | 104% |
| 20241011 | 815 | 827 | 812 | 816 | 4,700 | -14 | 98% | 100% | 31% | ▼▼ | 98% | 98% | 96% | 93% | 103% |
| 20241015 | 846 | 846 | 816 | 828 | 5,900 | 12 | 101% | 98% | 126% | ▲ | 102% | 101% | 100% | 96% | 104% |
| 20241016 | 817 | 834 | 817 | 834 | 5,400 | 6 | 101% | 102% | 92% | ▲▲ | 101% | 99% | 104% | 97% | 105% |
| 20241017 | 829 | 834 | 819 | 834 | 5,600 | 0 | 100% | 101% | 104% | -- | 99% | 96% | 103% | 97% | 105% |
| 20241018 | 834 | 834 | 815 | 827 | 7,700 | -7 | 99% | 99% | 138% | ▼ | 101% | 97% | 105% | 96% | 104% |
| 20241021 | 821 | 830 | 818 | 826 | 2,600 | -1 | 100% | 101% | 34% | ▼▼ | 99% | 98% | 105% | 96% | 104% |
| 20241022 | 823 | 827 | 804 | 818 | 6,600 | -8 | 99% | 99% | 254% | ▼▼▼ | 98% | 99% | 105% | 96% | 103% |
| 20241023 | 818 | 826 | 799 | 799 | 10,300 | -19 | 98% | 98% | 156% | ▼▼▼▼ | 101% | 102% | 109% | 94% | 100% |
| 20241024 | 790 | 800 | 778 | 800 | 13,000 | 1 | 100% | 101% | 126% | ▲ | 100% | 104% | 110% | 94% | 101% |
| 20241025 | 785 | 795 | 777 | 783 | 6,900 | -17 | 98% | 100% | 53% | ▼ | 104% | 105% | 111% | 92% | 100% |
| 20241028 | 773 | 806 | 773 | 803 | 9,100 | 20 | 103% | 104% | 132% | ▲ | 101% | 100% | 108% | 95% | 103% |
| 20241029 | 800 | 816 | 793 | 807 | 3,700 | 4 | 100% | 101% | 41% | ▲▲ | 99% | 98% | 106% | 95% | 103% |
| 20241030 | 816 | 816 | 785 | 807 | 5,100 | 0 | 100% | 99% | 138% | -- | 100% | 98% | 96% | 95% | 103% |
| 20241031 | 813 | 813 | 813 | 813 | 700 | 6 | 101% | 100% | 14% | ▲ | 100% | 101% | 97% | 96% | 104% |
| 20241101 | 798 | 812 | 790 | 798 | 3,900 | -15 | 98% | 100% | 557% | ▼ | 101% | 102% | 98% | 94% | 102% |
| 20241105 | 790 | 805 | 777 | 797 | 1,100 | -1 | 100% | 101% | 28% | ▼▼ | 98% | 101% | 95% | 94% | 102% |
| 20241106 | 797 | 808 | 777 | 784 | 6,400 | -13 | 98% | 98% | 582% | ▼▼▼ | 100% | 100% | 94% | 94% | 100% |
| 20241107 | 796 | 804 | 786 | 799 | 3,900 | 15 | 102% | 100% | 61% | ▲ | 100% | 108% | 93% | 96% | 102% |
| 20241108 | 800 | 804 | 787 | 803 | 3,400 | 4 | 101% | 100% | 87% | ▲▲ | 100% | 108% | 92% | 96% | 103% |
| 20241111 | 800 | 808 | 799 | 802 | 3,400 | -1 | 100% | 100% | 100% | ▼ | 101% | 99% | 93% | 96% | 102% |
| 20241112 | 787 | 795 | 783 | 794 | 2,400 | -8 | 99% | 101% | 71% | ▼▼ | 100% | 98% | 93% | 95% | 101% |
| 20241113 | 791 | 794 | 778 | 794 | 4,200 | 0 | 100% | 100% | 175% | -- | 109% | 97% | 93% | 95% | 101% |
| 20241114 | 791 | 884 | 774 | 861 | 28,500 | 67 | 108% | 109% | 679% | ▲ | 101% | 98% | 93% | 100% | 110% |
| 20241115 | 775 | 796 | 762 | 780 | 29,700 | -81 | 91% | 101% | 104% | ▼ | 102% | 98% | 94% | 91% | 100% |
| 20241118 | 760 | 783 | 760 | 772 | 8,700 | -8 | 99% | 102% | 29% | ▼▼ | 100% | 96% | 93% | 90% | 100% |
| 20241119 | 774 | 782 | 766 | 771 | 6,500 | -1 | 100% | 100% | 75% | ▼▼▼ | 98% | 96% | 93% | 90% | 100% |
| 20241120 | 772 | 776 | 760 | 760 | 7,500 | -11 | 99% | 98% | 115% | ▼▼▼▼ | 98% | 96% | 94% | 88% | 100% |
| 20241121 | 761 | 774 | 743 | 746 | 13,600 | -14 | 98% | 98% | 181% | ▼▼▼▼▼ | 101% | 100% | 97% | 87% | 100% |
| 20241122 | 732 | 743 | 719 | 742 | 12,100 | -4 | 99% | 101% | 89% | ▼▼▼▼▼▼ | 100% | 99% | 95% | 86% | 100% |
| 20241125 | 742 | 742 | 723 | 739 | 1,100 | -3 | 100% | 100% | 9% | ▼▼▼▼▼▼▼ | 99% | 97% | 95% | 86% | 100% |
| 20241126 | 739 | 739 | 725 | 732 | 6,300 | -7 | 99% | 99% | 573% | ▼▼▼▼▼▼▼▼ | 100% | 96% | 96% | 85% | 100% |
| 20241127 | 730 | 733 | 726 | 733 | 3,100 | 1 | 100% | 100% | 49% | ▲ | 102% | 97% | 97% | 85% | 100% |
| 20241128 | 722 | 741 | 722 | 733 | 3,000 | 0 | 100% | 102% | 97% | -- | 98% | 98% | 95% | 85% | 100% |
| 20241129 | 733 | 733 | 719 | 719 | 2,400 | -14 | 98% | 98% | 80% | ▼ | 97% | 100% | 96% | 84% | 100% |
| 20241202 | 716 | 717 | 695 | 697 | 18,100 | -22 | 97% | 97% | 754% | ▼▼ | 100% | 102% | 98% | 81% | 100% |
| 20241203 | 697 | 708 | 697 | 698 | 10,000 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 98% | 81% | 100% |
| 20241204 | 700 | 707 | 700 | 700 | 10,700 | 2 | 100% | 100% | 107% | ▲▲ | 101% | 99% | 96% | 81% | 100% |
| 20241205 | 711 | 718 | 703 | 718 | 8,300 | 18 | 103% | 101% | 78% | ▲▲▲ | 99% | 97% | 94% | 83% | 103% |
| 20241206 | 721 | 722 | 708 | 711 | 4,300 | -7 | 99% | 99% | 52% | ▼ | 99% | 98% | 0% | 83% | 102% |
| 20241209 | 711 | 711 | 701 | 702 | 3,700 | -9 | 99% | 99% | 86% | ▼▼ | 100% | 100% | 0% | 82% | 101% |
| 20241210 | 700 | 708 | 700 | 701 | 2,400 | -1 | 100% | 100% | 65% | ▼▼▼ | 100% | 99% | 0% | 81% | 101% |
| 20241211 | 699 | 709 | 699 | 702 | 4,000 | 1 | 100% | 100% | 167% | ▲ | 99% | 97% | 0% | 82% | 101% |
| 20241212 | 702 | 705 | 695 | 695 | 5,000 | -7 | 99% | 99% | 125% | ▼ | 100% | 98% | 0% | 89% | 100% |
| 20241213 | 695 | 709 | 695 | 698 | 3,800 | 3 | 100% | 100% | 76% | ▲ | 99% | 98% | 0% | 90% | 100% |
| 20241216 | 696 | 700 | 690 | 690 | 5,800 | -8 | 99% | 99% | 153% | ▼ | 99% | 98% | 0% | 89% | 100% |
| 20241217 | 691 | 691 | 682 | 682 | 5,500 | -8 | 99% | 99% | 95% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241218 | 681 | 683 | 677 | 683 | 8,800 | 1 | 100% | 100% | 160% | ▲ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 683 | 684 | 675 | 680 | 11,500 | -3 | 100% | 100% | 131% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 683 | 683 | 675 | 675 | 9,300 | -5 | 99% | 99% | 81% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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） |