| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 623 | 623 | 604 | 618 | 3,700 | -5 | 99% | 99% | 86% | ▼ | 100% | 102% | 113% | 98% | 105% |
| 20250121 | 625 | 626 | 618 | 625 | 9,400 | 7 | 101% | 100% | 254% | ▲ | 101% | 103% | 116% | 100% | 106% |
| 20250122 | 617 | 626 | 617 | 624 | 6,100 | -1 | 100% | 101% | 65% | ▼ | 102% | 104% | 115% | 99% | 106% |
| 20250123 | 620 | 647 | 620 | 635 | 20,400 | 11 | 102% | 102% | 334% | ▲ | 100% | 102% | 113% | 100% | 107% |
| 20250124 | 635 | 637 | 631 | 635 | 3,500 | 0 | 100% | 100% | 17% | -- | 100% | 101% | 112% | 100% | 107% |
| 20250127 | 637 | 638 | 624 | 635 | 4,100 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 113% | 100% | 107% |
| 20250128 | 635 | 637 | 630 | 636 | 6,500 | 1 | 100% | 100% | 159% | ▲ | 101% | 100% | 112% | 100% | 108% |
| 20250129 | 636 | 650 | 631 | 645 | 14,600 | 9 | 101% | 101% | 225% | ▲▲ | 100% | 100% | 111% | 100% | 109% |
| 20250130 | 645 | 650 | 645 | 646 | 1,100 | 1 | 100% | 100% | 8% | ▲▲▲ | 99% | 102% | 111% | 100% | 108% |
| 20250131 | 645 | 645 | 637 | 640 | 5,900 | -6 | 99% | 99% | 536% | ▼ | 99% | 102% | 111% | 99% | 104% |
| 20250203 | 643 | 643 | 633 | 636 | 10,900 | -4 | 99% | 99% | 185% | ▼▼ | 100% | 103% | 112% | 98% | 103% |
| 20250204 | 639 | 642 | 634 | 639 | 2,400 | 3 | 100% | 100% | 22% | ▲ | 101% | 104% | 111% | 99% | 104% |
| 20250205 | 636 | 651 | 636 | 642 | 6,300 | 3 | 100% | 101% | 263% | ▲▲ | 101% | 102% | 109% | 99% | 104% |
| 20250206 | 650 | 660 | 646 | 657 | 20,200 | 15 | 102% | 101% | 321% | ▲▲▲ | 100% | 100% | 107% | 100% | 106% |
| 20250207 | 659 | 661 | 653 | 659 | 5,600 | 2 | 100% | 100% | 28% | ▲▲▲▲ | 100% | 104% | 107% | 100% | 107% |
| 20250210 | 659 | 662 | 657 | 660 | 12,600 | 1 | 100% | 100% | 225% | ▲▲▲▲▲ | 99% | 106% | 106% | 100% | 107% |
| 20250212 | 665 | 665 | 660 | 661 | 4,500 | 1 | 100% | 99% | 36% | ▲▲▲▲▲▲ | 100% | 108% | 106% | 100% | 107% |
| 20250213 | 661 | 669 | 657 | 661 | 11,600 | 0 | 100% | 100% | 258% | -- | 99% | 107% | 105% | 100% | 107% |
| 20250214 | 668 | 671 | 659 | 662 | 31,300 | 1 | 100% | 99% | 270% | ▲ | 103% | 107% | 106% | 100% | 107% |
| 20250217 | 662 | 686 | 660 | 684 | 23,600 | 22 | 103% | 103% | 75% | ▲▲ | 103% | 103% | 102% | 100% | 111% |
| 20250218 | 688 | 713 | 680 | 708 | 28,400 | 24 | 104% | 103% | 120% | ▲▲▲ | 101% | 99% | 100% | 100% | 113% |
| 20250219 | 708 | 723 | 708 | 715 | 35,900 | 7 | 101% | 101% | 126% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 115% |
| 20250220 | 715 | 715 | 684 | 700 | 20,000 | -15 | 98% | 98% | 56% | ▼ | 100% | 99% | 101% | 98% | 110% |
| 20250225 | 706 | 706 | 700 | 706 | 10,000 | 6 | 101% | 100% | 50% | ▲ | 99% | 99% | 101% | 99% | 111% |
| 20250226 | 706 | 706 | 694 | 697 | 9,700 | -9 | 99% | 99% | 97% | ▼ | 100% | 99% | 102% | 97% | 110% |
| 20250227 | 696 | 700 | 686 | 699 | 4,100 | 2 | 100% | 100% | 42% | ▲ | 100% | 99% | 103% | 98% | 110% |
| 20250228 | 692 | 696 | 687 | 694 | 4,700 | -5 | 99% | 100% | 115% | ▼ | 100% | 101% | 102% | 97% | 109% |
| 20250303 | 695 | 697 | 695 | 696 | 6,200 | 2 | 100% | 100% | 132% | ▲ | 99% | 101% | 102% | 97% | 109% |
| 20250304 | 696 | 699 | 676 | 688 | 4,900 | -8 | 99% | 99% | 79% | ▼ | 100% | 103% | 104% | 96% | 108% |
| 20250305 | 685 | 686 | 677 | 684 | 11,800 | -4 | 99% | 100% | 241% | ▼▼ | 99% | 102% | 104% | 96% | 108% |
| 20250306 | 684 | 684 | 675 | 679 | 3,900 | -5 | 99% | 99% | 33% | ▼▼▼ | 104% | 103% | 105% | 95% | 106% |
| 20250307 | 678 | 703 | 668 | 703 | 12,100 | 24 | 104% | 104% | 310% | ▲ | 100% | 99% | 100% | 98% | 110% |
| 20250310 | 706 | 706 | 694 | 703 | 6,200 | 0 | 100% | 100% | 51% | -- | 99% | 99% | 100% | 98% | 107% |
| 20250311 | 703 | 703 | 691 | 695 | 5,400 | -8 | 99% | 99% | 87% | ▼ | 100% | 101% | 101% | 97% | 105% |
| 20250312 | 695 | 697 | 694 | 697 | 3,100 | 2 | 100% | 100% | 57% | ▲ | 99% | 99% | 99% | 97% | 106% |
| 20250313 | 706 | 706 | 684 | 700 | 10,400 | 3 | 100% | 99% | 335% | ▲▲ | 100% | 102% | 98% | 98% | 106% |
| 20250314 | 695 | 697 | 693 | 696 | 5,100 | -4 | 99% | 100% | 49% | ▼ | 100% | 102% | 98% | 97% | 105% |
| 20250317 | 696 | 697 | 690 | 697 | 3,600 | 1 | 100% | 100% | 71% | ▲ | 100% | 102% | 98% | 97% | 105% |
| 20250318 | 697 | 701 | 695 | 699 | 10,400 | 2 | 100% | 100% | 289% | ▲▲ | 100% | 101% | 98% | 98% | 103% |
| 20250319 | 700 | 702 | 696 | 702 | 3,800 | 3 | 100% | 100% | 37% | ▲▲▲ | 101% | 100% | 97% | 98% | 103% |
| 20250321 | 702 | 710 | 694 | 710 | 18,600 | 8 | 101% | 101% | 489% | ▲▲▲▲ | 100% | 98% | 96% | 99% | 105% |
| 20250324 | 711 | 714 | 707 | 711 | 8,400 | 1 | 100% | 100% | 45% | ▲▲▲▲▲ | 99% | 98% | 96% | 100% | 105% |
| 20250325 | 712 | 712 | 707 | 707 | 7,000 | -4 | 99% | 99% | 83% | ▼ | 100% | 96% | 97% | 99% | 104% |
| 20250326 | 707 | 707 | 700 | 704 | 7,300 | -3 | 100% | 100% | 104% | ▼▼ | 100% | 97% | 97% | 99% | 104% |
| 20250327 | 701 | 701 | 697 | 700 | 3,100 | -4 | 99% | 100% | 42% | ▼▼▼ | 99% | 95% | 96% | 98% | 103% |
| 20250328 | 707 | 707 | 696 | 700 | 2,200 | 0 | 100% | 99% | 71% | -- | 97% | 94% | 97% | 98% | 103% |
| 20250331 | 700 | 700 | 680 | 680 | 5,500 | -20 | 97% | 97% | 250% | ▼ | 100% | 95% | 100% | 96% | 100% |
| 20250401 | 677 | 683 | 675 | 680 | 6,500 | 0 | 100% | 100% | 118% | -- | 99% | 95% | 100% | 96% | 100% |
| 20250402 | 680 | 680 | 666 | 675 | 4,200 | -5 | 99% | 99% | 65% | ▼ | 97% | 100% | 101% | 95% | 100% |
| 20250403 | 675 | 675 | 644 | 657 | 12,000 | -18 | 97% | 97% | 286% | ▼▼ | 99% | 105% | 0% | 92% | 100% |
| 20250404 | 651 | 651 | 627 | 642 | 7,700 | -15 | 98% | 99% | 64% | ▼▼▼ | 105% | 113% | 0% | 90% | 100% |
| 20250408 | 604 | 648 | 604 | 637 | 11,900 | -5 | 99% | 105% | 155% | ▼▼▼▼ | 103% | 107% | 0% | 90% | 100% |
| 20250409 | 632 | 649 | 621 | 649 | 3,300 | 12 | 102% | 103% | 28% | ▲ | 102% | 102% | 0% | 91% | 102% |
| 20250410 | 660 | 675 | 657 | 675 | 3,500 | 26 | 104% | 102% | 106% | ▲▲ | 104% | 103% | 0% | 95% | 106% |
| 20250411 | 658 | 683 | 658 | 683 | 4,600 | 8 | 101% | 104% | 131% | ▲▲▲ | 98% | 99% | 0% | 96% | 107% |
| 20250414 | 687 | 690 | 675 | 675 | 4,000 | -8 | 99% | 98% | 87% | ▼ | 98% | 99% | 0% | 95% | 106% |
| 20250415 | 685 | 685 | 671 | 672 | 1,700 | -3 | 100% | 98% | 43% | ▼▼ | 100% | 0% | 0% | 95% | 105% |
| 20250416 | 672 | 675 | 668 | 674 | 6,200 | 2 | 100% | 100% | 365% | ▲ | 100% | 0% | 0% | 95% | 106% |
| 20250417 | 675 | 678 | 672 | 676 | 7,100 | 2 | 100% | 100% | 115% | ▲▲ | 101% | 0% | 0% | 95% | 106% |
| 20250418 | 676 | 701 | 676 | 680 | 11,600 | 4 | 101% | 101% | 163% | ▲▲▲ | % | % | % | 96% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 210,100 | 0 | 98,200 | 0 | 111,900 |
| 2025-04-04 | 0 | 211,700 | 0 | 98,900 | 0 | 112,800 |
| 2025-03-28 | 0 | 214,900 | 0 | 101,000 | 0 | 113,900 |
| 2025-03-21 | 0 | 213,900 | 0 | 101,300 | 0 | 112,600 |
| 2025-03-14 | 0 | 212,800 | 0 | 101,300 | 0 | 111,500 |
| 2025-03-07 | 0 | 210,400 | 0 | 100,800 | 0 | 109,600 |
| 2025-02-28 | 0 | 217,200 | 0 | 107,700 | 0 | 109,500 |
| 2025-02-21 | 0 | 223,200 | 0 | 112,300 | 0 | 110,900 |
| 2025-02-14 | 0 | 241,200 | 0 | 125,900 | 0 | 115,300 |
| 2025-02-07 | 0 | 244,700 | 0 | 119,600 | 0 | 125,100 |
| 2025-01-31 | 0 | 241,300 | 0 | 114,700 | 0 | 126,600 |
| 2025-01-24 | 0 | 231,100 | 0 | 103,700 | 0 | 127,400 |
| 2025-01-17 | 0 | 222,100 | 0 | 103,200 | 0 | 118,900 |
| 2025-01-10 | 0 | 222,800 | 0 | 101,600 | 0 | 121,200 |
| 2024-12-27 | 0 | 219,100 | 0 | 95,100 | 0 | 124,000 |
| 2024-12-20 | 0 | 220,400 | 0 | 94,200 | 0 | 126,200 |
| 2024-12-13 | 0 | 219,300 | 0 | 94,200 | 0 | 125,100 |
| 2024-12-06 | 0 | 220,300 | 0 | 94,300 | 0 | 126,000 |
| 2024-11-29 | 0 | 218,800 | 0 | 94,600 | 0 | 124,200 |
| 2024-11-22 | 0 | 219,000 | 0 | 95,100 | 0 | 123,900 |
| 2024-11-15 | 0 | 218,700 | 0 | 93,500 | 0 | 125,200 |
| 2024-11-08 | 0 | 217,300 | 0 | 93,300 | 0 | 124,000 |
| 2024-11-01 | 0 | 217,500 | 0 | 93,500 | 0 | 124,000 |
| 2024-10-25 | 0 | 217,900 | 0 | 94,100 | 0 | 123,800 |
| 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 |
|---|---|---|---|
| 20250402 | 15:30 | Ｇ－ＨＭＴ | 自己株式の取得状況に関するお知らせ |
| 20250312 | 15:30 | Ｇ－ＨＭＴ | 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 20250304 | 15:30 | Ｇ－ＨＭＴ | 自己株式の取得状況に関するお知らせ |
| 20250219 | 16:30 | Ｇ－ＨＭＴ | 2025年６月期中間決算説明資料 |
| 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. | 2025-04-19 04:26:59 |