| 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 | 628 | 635 | 618 | 631 | 14,000 | -3 | 100% | 100% | 359% | ▼ | 101% | 102% | 97% | 97% | 100% |
| 20240726 | 631 | 639 | 625 | 639 | 20,800 | 8 | 101% | 101% | 149% | ▲ | 99% | 98% | 94% | 99% | 102% |
| 20240729 | 647 | 647 | 634 | 643 | 5,100 | 4 | 101% | 99% | 25% | ▲▲ | 99% | 95% | 95% | 99% | 102% |
| 20240730 | 643 | 643 | 633 | 639 | 3,500 | -4 | 99% | 99% | 69% | ▼ | 101% | 81% | 96% | 99% | 102% |
| 20240731 | 637 | 645 | 637 | 645 | 1,800 | 6 | 101% | 101% | 51% | ▲ | 99% | 85% | 96% | 100% | 103% |
| 20240801 | 637 | 641 | 628 | 631 | 7,400 | -14 | 98% | 99% | 411% | ▼ | 98% | 88% | 98% | 98% | 100% |
| 20240802 | 625 | 625 | 600 | 611 | 18,200 | -20 | 97% | 98% | 246% | ▼▼ | 87% | 99% | 103% | 94% | 100% |
| 20240805 | 590 | 590 | 511 | 511 | 37,100 | -100 | 84% | 87% | 204% | ▼▼▼ | 104% | 117% | 122% | 79% | 100% |
| 20240806 | 501 | 529 | 501 | 519 | 50,200 | 8 | 102% | 104% | 135% | ▲ | 106% | 113% | 120% | 80% | 102% |
| 20240807 | 510 | 550 | 510 | 541 | 13,400 | 22 | 104% | 106% | 27% | ▲▲ | 104% | 108% | 115% | 84% | 106% |
| 20240808 | 532 | 562 | 532 | 552 | 3,300 | 11 | 102% | 104% | 25% | ▲▲▲ | 105% | 104% | 109% | 85% | 108% |
| 20240809 | 558 | 604 | 558 | 585 | 11,100 | 33 | 106% | 105% | 336% | ▲▲▲▲ | 96% | 98% | 103% | 90% | 114% |
| 20240813 | 595 | 598 | 573 | 574 | 15,400 | -11 | 98% | 96% | 139% | ▼ | 100% | 101% | 106% | 89% | 112% |
| 20240814 | 574 | 584 | 570 | 576 | 5,500 | 2 | 100% | 100% | 36% | ▲ | 101% | 105% | 106% | 89% | 113% |
| 20240815 | 572 | 584 | 572 | 575 | 1,000 | -1 | 100% | 101% | 18% | ▼ | 100% | 105% | 105% | 89% | 113% |
| 20240816 | 582 | 583 | 575 | 583 | 9,900 | 8 | 101% | 100% | 990% | ▲ | 100% | 105% | 105% | 90% | 114% |
| 20240819 | 580 | 595 | 577 | 581 | 13,200 | -2 | 100% | 100% | 133% | ▼ | 99% | 104% | 104% | 90% | 114% |
| 20240820 | 585 | 585 | 577 | 580 | 1,600 | -1 | 100% | 99% | 12% | ▼▼ | 103% | 105% | 105% | 90% | 114% |
| 20240821 | 580 | 600 | 580 | 600 | 8,500 | 20 | 103% | 103% | 531% | ▲ | 101% | 101% | 103% | 93% | 117% |
| 20240822 | 604 | 613 | 604 | 609 | 5,600 | 9 | 102% | 101% | 66% | ▲▲ | 99% | 100% | 102% | 94% | 119% |
| 20240823 | 609 | 611 | 601 | 605 | 2,700 | -4 | 99% | 99% | 48% | ▼ | 101% | 101% | 102% | 94% | 118% |
| 20240826 | 605 | 610 | 605 | 609 | 3,100 | 4 | 101% | 101% | 115% | ▲ | 99% | 100% | 102% | 94% | 119% |
| 20240827 | 609 | 610 | 603 | 605 | 9,100 | -4 | 99% | 99% | 294% | ▼ | 99% | 98% | 101% | 94% | 118% |
| 20240828 | 615 | 622 | 607 | 610 | 5,800 | 5 | 101% | 99% | 64% | ▲ | 100% | 99% | 102% | 95% | 119% |
| 20240829 | 610 | 610 | 607 | 607 | 3,600 | -3 | 100% | 100% | 62% | ▼ | 100% | 97% | 101% | 96% | 119% |
| 20240830 | 611 | 611 | 607 | 609 | 1,300 | 2 | 100% | 100% | 36% | ▲ | 99% | 97% | 102% | 100% | 119% |
| 20240902 | 610 | 610 | 602 | 602 | 5,400 | -7 | 99% | 99% | 415% | ▼ | 100% | 96% | 102% | 99% | 118% |
| 20240903 | 605 | 606 | 602 | 603 | 6,900 | 1 | 100% | 100% | 128% | ▲ | 99% | 96% | 103% | 99% | 116% |
| 20240904 | 600 | 603 | 592 | 594 | 6,000 | -9 | 99% | 99% | 87% | ▼ | 100% | 98% | 105% | 97% | 110% |
| 20240905 | 592 | 593 | 592 | 593 | 200 | -1 | 100% | 100% | 3% | ▼▼ | 97% | 98% | 103% | 97% | 107% |
| 20240906 | 599 | 600 | 580 | 582 | 8,800 | -11 | 98% | 97% | 4400% | ▼▼▼ | 98% | 104% | 106% | 95% | 101% |
| 20240909 | 584 | 584 | 572 | 575 | 6,400 | -7 | 99% | 98% | 73% | ▼▼▼▼ | 101% | 106% | 107% | 94% | 100% |
| 20240910 | 575 | 578 | 575 | 578 | 1,000 | 3 | 101% | 101% | 16% | ▲ | 100% | 105% | 107% | 95% | 101% |
| 20240911 | 577 | 577 | 575 | 575 | 800 | -3 | 99% | 100% | 80% | ▼ | 100% | 105% | 104% | 94% | 100% |
| 20240912 | 591 | 592 | 577 | 590 | 7,200 | 15 | 103% | 100% | 900% | ▲ | 103% | 105% | 104% | 97% | 103% |
| 20240913 | 590 | 607 | 590 | 607 | 13,500 | 17 | 103% | 103% | 188% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20240917 | 610 | 610 | 598 | 607 | 3,700 | 0 | 100% | 100% | 27% | -- | 99% | 102% | 101% | 100% | 106% |
| 20240918 | 607 | 607 | 603 | 603 | 2,200 | -4 | 99% | 99% | 59% | ▼ | 102% | 102% | 100% | 99% | 105% |
| 20240919 | 605 | 626 | 605 | 620 | 12,600 | 17 | 103% | 102% | 573% | ▲ | 101% | 100% | 99% | 100% | 108% |
| 20240920 | 614 | 623 | 614 | 619 | 5,200 | -1 | 100% | 101% | 41% | ▼ | 98% | 98% | 97% | 100% | 108% |
| 20240924 | 627 | 628 | 616 | 617 | 4,500 | -2 | 100% | 98% | 87% | ▼▼ | 100% | 97% | 99% | 100% | 107% |
| 20240925 | 616 | 616 | 614 | 616 | 6,600 | -1 | 100% | 100% | 147% | ▼▼▼ | 99% | 97% | 98% | 99% | 107% |
| 20240926 | 619 | 621 | 613 | 613 | 3,700 | -3 | 100% | 99% | 56% | ▼▼▼▼ | 99% | 98% | 96% | 99% | 107% |
| 20240927 | 626 | 626 | 615 | 617 | 2,800 | 4 | 101% | 99% | 76% | ▲ | 99% | 101% | 99% | 100% | 107% |
| 20240930 | 608 | 608 | 580 | 600 | 8,900 | -17 | 97% | 99% | 318% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20241001 | 601 | 604 | 597 | 599 | 6,800 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 100% | 99% | 97% | 104% |
| 20241002 | 605 | 605 | 599 | 600 | 7,100 | 1 | 100% | 99% | 104% | ▲ | 102% | 101% | 100% | 97% | 104% |
| 20241003 | 600 | 618 | 600 | 614 | 5,600 | 14 | 102% | 102% | 79% | ▲▲ | 99% | 99% | 96% | 99% | 107% |
| 20241004 | 616 | 616 | 600 | 608 | 5,900 | -6 | 99% | 99% | 105% | ▼ | 99% | 100% | 96% | 98% | 106% |
| 20241007 | 609 | 609 | 601 | 601 | 4,300 | -7 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20241008 | 605 | 606 | 603 | 606 | 2,000 | 5 | 101% | 100% | 47% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241009 | 602 | 602 | 602 | 602 | 500 | -4 | 99% | 100% | 25% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241010 | 605 | 608 | 602 | 607 | 1,400 | 5 | 101% | 100% | 280% | ▲ | 100% | 99% | 0% | 98% | 106% |
| 20241011 | 606 | 606 | 603 | 603 | 1,500 | -4 | 99% | 100% | 107% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241015 | 601 | 601 | 598 | 599 | 2,900 | -4 | 99% | 100% | 193% | ▼▼ | 101% | 99% | 0% | 97% | 100% |
| 20241016 | 594 | 599 | 593 | 599 | 2,200 | 0 | 100% | 101% | 76% | -- | 100% | 97% | 0% | 97% | 100% |
| 20241017 | 599 | 602 | 597 | 597 | 900 | -2 | 100% | 100% | 41% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 597 | 601 | 595 | 599 | 2,100 | 2 | 100% | 100% | 233% | ▲ | 98% | 0% | 0% | 97% | 100% |
| 20241021 | 604 | 604 | 588 | 589 | 5,500 | -10 | 98% | 98% | 262% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 596 | 596 | 581 | 582 | 6,000 | -7 | 99% | 98% | 109% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 218,300 | 0 | 93,700 | 0 | 124,600 |
| 2024-10-11 | 0 | 218,700 | 0 | 94,200 | 0 | 124,500 |
| 2024-10-04 | 0 | 220,100 | 0 | 93,800 | 0 | 126,300 |
| 2024-09-27 | 0 | 219,200 | 0 | 93,600 | 0 | 125,600 |
| 2024-09-20 | 0 | 220,200 | 0 | 93,400 | 0 | 126,800 |
| 2024-09-13 | 0 | 219,300 | 0 | 92,900 | 0 | 126,400 |
| 2024-09-06 | 0 | 218,300 | 0 | 92,300 | 0 | 126,000 |
| 2024-08-30 | 0 | 218,600 | 0 | 90,700 | 0 | 127,900 |
| 2024-08-23 | 0 | 219,700 | 0 | 90,100 | 0 | 129,600 |
| 2024-08-16 | 0 | 217,100 | 0 | 91,300 | 0 | 125,800 |
| 2024-08-09 | 0 | 224,700 | 0 | 97,700 | 0 | 127,000 |
| 2024-08-02 | 0 | 249,400 | 0 | 113,200 | 0 | 136,200 |
| 2024-07-26 | 0 | 253,600 | 0 | 113,900 | 0 | 139,700 |
| 2024-07-19 | 0 | 250,000 | 0 | 112,100 | 0 | 137,900 |
| 2024-07-12 | 0 | 247,900 | 0 | 112,800 | 0 | 135,100 |
| 2024-07-05 | 0 | 244,300 | 0 | 112,600 | 0 | 131,700 |
| 2024-06-28 | 0 | 236,400 | 0 | 112,100 | 0 | 124,300 |
| 2024-06-21 | 100 | 234,200 | 100 | 114,200 | 0 | 120,000 |
| 2024-06-14 | 0 | 236,800 | 0 | 112,600 | 0 | 124,200 |
| 2024-06-07 | 0 | 233,000 | 0 | 112,400 | 0 | 120,600 |
| 2024-05-31 | 0 | 234,900 | 0 | 112,100 | 0 | 122,800 |
| 2024-05-24 | 0 | 234,600 | 0 | 112,700 | 0 | 121,900 |
| 2024-05-17 | 0 | 231,300 | 0 | 111,600 | 0 | 119,700 |
| 2024-05-10 | 0 | 236,000 | 0 | 113,200 | 0 | 122,800 |
| 2024-05-02 | 0 | 237,900 | 0 | 113,600 | 0 | 124,300 |
| 2024-04-26 | 0 | 237,100 | 0 | 114,400 | 0 | 122,700 |
| 2024-04-19 | 0 | 237,000 | 0 | 114,200 | 0 | 122,800 |
| 2024-04-12 | 0 | 246,700 | 0 | 113,100 | 0 | 133,600 |
| 2024-04-05 | 0 | 254,800 | 0 | 109,100 | 0 | 145,700 |
| 2024-03-29 | 0 | 256,400 | 0 | 109,000 | 0 | 147,400 |
| 2024-03-22 | 0 | 252,900 | 0 | 109,400 | 0 | 143,500 |
| 2024-03-15 | 0 | 252,700 | 0 | 109,000 | 0 | 143,700 |
| 2024-03-08 | 0 | 253,700 | 0 | 109,200 | 0 | 144,500 |
| 2024-03-01 | 0 | 253,500 | 0 | 108,900 | 0 | 144,600 |
| 2024-02-22 | 0 | 239,300 | 0 | 108,800 | 0 | 130,500 |
| 2024-02-16 | 0 | 240,100 | 0 | 109,500 | 0 | 130,600 |
| 2024-02-09 | 0 | 233,900 | 0 | 111,500 | 0 | 122,400 |
| 2024-02-02 | 0 | 231,700 | 0 | 110,100 | 0 | 121,600 |
| 2024-01-26 | 0 | 232,300 | 0 | 108,600 | 0 | 123,700 |
| 2024-01-19 | 0 | 229,200 | 0 | 105,800 | 0 | 123,400 |
| 2024-01-12 | 0 | 232,300 | 0 | 109,000 | 0 | 123,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | Ｇ－ＨＭＴ | 業績条件付事後交付型譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240930 | 15:00 | Ｇ－ＨＭＴ | 上場維持基準への適合に向けた計画について |
| 20240930 | 15:00 | Ｇ－ＨＭＴ | 事業計画及び成長可能性に関する事項 |
| 20240920 | 16:30 | Ｇ－ＨＭＴ | 業績条件付事後交付型譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240911 | 15:00 | Ｇ－ＨＭＴ | フェルメクテス株式会社との資本業務提携に関するお知らせ |
| 20240822 | 16:30 | Ｇ－ＨＭＴ | 2024年6月期決算説明資料 |
| 20240819 | 15:00 | Ｇ－ＨＭＴ | 代表取締役の異動および役員人事に関するお知らせ |
| 20240313 | 15:00 | Ｇ－ＨＭＴ | 社長の交代に関するお知らせ |
| 20240221 | 16:30 | Ｇ－ＨＭＴ | 2024年6月期 第２四半期決算説明資料 |
| 20240214 | 15:00 | Ｇ－ＨＭＴ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6090 | 1 | Human Metabolome Technologies. | 2024-10-23 01:24:32 |