| 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 | 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% | 101% | 97% | 104% |
| 20241003 | 600 | 618 | 600 | 614 | 5,600 | 14 | 102% | 102% | 79% | ▲▲ | 99% | 99% | 98% | 99% | 107% |
| 20241004 | 616 | 616 | 600 | 608 | 5,900 | -6 | 99% | 99% | 105% | ▼ | 99% | 100% | 99% | 98% | 106% |
| 20241007 | 609 | 609 | 601 | 601 | 4,300 | -7 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 100% | 97% | 105% |
| 20241008 | 605 | 606 | 603 | 606 | 2,000 | 5 | 101% | 100% | 47% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20241009 | 602 | 602 | 602 | 602 | 500 | -4 | 99% | 100% | 25% | ▼ | 100% | 99% | 100% | 97% | 105% |
| 20241010 | 605 | 608 | 602 | 607 | 1,400 | 5 | 101% | 100% | 280% | ▲ | 100% | 99% | 100% | 98% | 106% |
| 20241011 | 606 | 606 | 603 | 603 | 1,500 | -4 | 99% | 100% | 107% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241015 | 601 | 601 | 598 | 599 | 2,900 | -4 | 99% | 100% | 193% | ▼▼ | 101% | 99% | 102% | 97% | 100% |
| 20241016 | 594 | 599 | 593 | 599 | 2,200 | 0 | 100% | 101% | 76% | -- | 100% | 97% | 101% | 97% | 100% |
| 20241017 | 599 | 602 | 597 | 597 | 900 | -2 | 100% | 100% | 41% | ▼ | 100% | 97% | 101% | 96% | 100% |
| 20241018 | 597 | 601 | 595 | 599 | 2,100 | 2 | 100% | 100% | 233% | ▲ | 98% | 96% | 100% | 97% | 100% |
| 20241021 | 604 | 604 | 588 | 589 | 5,500 | -10 | 98% | 98% | 262% | ▼ | 98% | 96% | 101% | 95% | 100% |
| 20241022 | 596 | 596 | 581 | 582 | 6,000 | -7 | 99% | 98% | 109% | ▼▼ | 100% | 99% | 104% | 94% | 100% |
| 20241023 | 580 | 584 | 578 | 581 | 3,000 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 100% | 104% | 94% | 100% |
| 20241024 | 580 | 580 | 579 | 579 | 2,800 | -2 | 100% | 100% | 93% | ▼▼▼▼ | 98% | 104% | 104% | 94% | 100% |
| 20241025 | 579 | 581 | 565 | 565 | 4,800 | -14 | 98% | 98% | 171% | ▼▼▼▼▼ | 101% | 107% | 108% | 92% | 100% |
| 20241028 | 565 | 581 | 564 | 572 | 7,700 | 7 | 101% | 101% | 160% | ▲ | 100% | 105% | 107% | 93% | 101% |
| 20241029 | 571 | 575 | 566 | 569 | 5,300 | -3 | 99% | 100% | 69% | ▼ | 102% | 105% | 107% | 93% | 101% |
| 20241030 | 571 | 580 | 566 | 580 | 8,100 | 11 | 102% | 102% | 153% | ▲ | 104% | 102% | 105% | 94% | 103% |
| 20241031 | 581 | 608 | 580 | 603 | 5,300 | 23 | 104% | 104% | 65% | ▲▲ | 99% | 100% | 102% | 98% | 107% |
| 20241101 | 602 | 610 | 598 | 598 | 5,100 | -5 | 99% | 99% | 96% | ▼ | 99% | 99% | 101% | 98% | 106% |
| 20241105 | 607 | 607 | 597 | 599 | 3,200 | 1 | 100% | 99% | 63% | ▲ | 98% | 100% | 102% | 99% | 106% |
| 20241106 | 601 | 601 | 585 | 588 | 3,800 | -11 | 98% | 98% | 119% | ▼ | 101% | 102% | 104% | 97% | 104% |
| 20241107 | 588 | 599 | 588 | 592 | 2,200 | 4 | 101% | 101% | 58% | ▲ | 101% | 101% | 104% | 98% | 105% |
| 20241108 | 594 | 600 | 585 | 599 | 5,500 | 7 | 101% | 101% | 250% | ▲▲ | 101% | 102% | 106% | 99% | 106% |
| 20241111 | 585 | 599 | 583 | 593 | 6,000 | -6 | 99% | 101% | 109% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20241112 | 600 | 604 | 600 | 600 | 2,300 | 7 | 101% | 100% | 38% | ▲ | 100% | 100% | 103% | 100% | 106% |
| 20241113 | 600 | 604 | 600 | 602 | 5,400 | 2 | 100% | 100% | 235% | ▲▲ | 100% | 102% | 104% | 100% | 107% |
| 20241114 | 594 | 605 | 590 | 594 | 6,200 | -8 | 99% | 100% | 115% | ▼ | 100% | 103% | 105% | 99% | 105% |
| 20241115 | 587 | 590 | 587 | 587 | 1,400 | -7 | 99% | 100% | 23% | ▼▼ | 102% | 103% | 105% | 97% | 104% |
| 20241118 | 588 | 600 | 587 | 600 | 4,200 | 13 | 102% | 102% | 300% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20241119 | 600 | 601 | 590 | 600 | 5,200 | 0 | 100% | 100% | 124% | -- | 101% | 102% | 103% | 100% | 106% |
| 20241120 | 598 | 606 | 590 | 604 | 4,000 | 4 | 101% | 101% | 77% | ▲ | 101% | 100% | 103% | 100% | 107% |
| 20241121 | 600 | 610 | 598 | 604 | 4,600 | 0 | 100% | 101% | 115% | -- | 100% | 99% | 101% | 100% | 107% |
| 20241122 | 605 | 609 | 601 | 602 | 4,900 | -2 | 100% | 100% | 107% | ▼ | 100% | 100% | 100% | 100% | 107% |
| 20241125 | 612 | 614 | 603 | 609 | 9,300 | 7 | 101% | 100% | 190% | ▲ | 99% | 101% | 101% | 100% | 107% |
| 20241126 | 608 | 611 | 599 | 599 | 3,600 | -10 | 98% | 99% | 39% | ▼ | 100% | 102% | 102% | 98% | 105% |
| 20241127 | 599 | 599 | 595 | 599 | 2,100 | 0 | 100% | 100% | 58% | -- | 99% | 102% | 101% | 98% | 103% |
| 20241128 | 603 | 603 | 587 | 594 | 4,000 | -5 | 99% | 99% | 190% | ▼ | 103% | 104% | 102% | 98% | 101% |
| 20241129 | 594 | 615 | 587 | 612 | 18,300 | 18 | 103% | 103% | 458% | ▲ | 99% | 101% | 99% | 100% | 104% |
| 20241202 | 614 | 614 | 589 | 608 | 7,800 | -4 | 99% | 99% | 43% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20241203 | 610 | 610 | 605 | 605 | 5,900 | -3 | 100% | 99% | 76% | ▼▼ | 102% | 102% | 101% | 99% | 103% |
| 20241204 | 601 | 622 | 600 | 614 | 12,200 | 9 | 101% | 102% | 207% | ▲ | 101% | 100% | 99% | 100% | 105% |
| 20241205 | 614 | 619 | 610 | 618 | 6,400 | 4 | 101% | 101% | 52% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20241206 | 616 | 616 | 605 | 607 | 5,100 | -11 | 98% | 99% | 80% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241209 | 610 | 614 | 609 | 611 | 4,300 | 4 | 101% | 100% | 84% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241210 | 609 | 615 | 609 | 614 | 5,100 | 3 | 100% | 101% | 119% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241211 | 608 | 612 | 601 | 610 | 10,800 | -4 | 99% | 100% | 212% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241212 | 606 | 612 | 601 | 606 | 8,700 | -4 | 99% | 100% | 81% | ▼▼ | 99% | 98% | 0% | 98% | 103% |
| 20241213 | 615 | 615 | 606 | 606 | 5,800 | 0 | 100% | 99% | 67% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 606 | 611 | 605 | 607 | 8,300 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 607 | 609 | 605 | 606 | 2,600 | -1 | 100% | 100% | 31% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 603 | 613 | 603 | 604 | 10,000 | -2 | 100% | 100% | 385% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241219 | 607 | 609 | 601 | 601 | 9,000 | -3 | 100% | 99% | 90% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 608 | 608 | 602 | 607 | 5,700 | 6 | 101% | 100% | 63% | ▲ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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. | 2024-12-21 23:22:25 |