| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 5,040 | 5,060 | 5,010 | 5,030 | 4,100 | 55 | 101% | 100% | 55% | ▲▲ | 100% | 83% | 81% | 96% | 125% |
| 20241226 | 5,040 | 5,130 | 4,965 | 5,020 | 9,200 | -10 | 100% | 100% | 224% | ▼ | 104% | 91% | 90% | 96% | 124% |
| 20241227 | 4,495 | 4,835 | 4,495 | 4,670 | 18,300 | -350 | 93% | 104% | 199% | ▼▼ | 98% | 91% | 87% | 89% | 113% |
| 20241230 | 4,580 | 4,595 | 4,390 | 4,480 | 10,100 | -190 | 96% | 98% | 55% | ▼▼▼ | 95% | 98% | 91% | 86% | 109% |
| 20250106 | 4,375 | 4,375 | 4,165 | 4,165 | 15,400 | -315 | 93% | 95% | 152% | ▼▼▼▼ | 98% | 103% | 99% | 80% | 101% |
| 20250107 | 4,165 | 4,165 | 4,015 | 4,085 | 9,400 | -80 | 98% | 98% | 61% | ▼▼▼▼▼ | 101% | 104% | 109% | 78% | 100% |
| 20250108 | 4,040 | 4,150 | 4,030 | 4,090 | 4,200 | 5 | 100% | 101% | 45% | ▲ | 98% | 96% | 121% | 78% | 100% |
| 20250109 | 4,230 | 4,230 | 4,110 | 4,155 | 4,900 | 65 | 102% | 98% | 117% | ▲▲ | 102% | 97% | 122% | 80% | 102% |
| 20250110 | 4,225 | 4,345 | 4,220 | 4,295 | 3,300 | 140 | 103% | 102% | 67% | ▲▲▲ | 99% | 96% | 122% | 82% | 105% |
| 20250114 | 4,225 | 4,225 | 4,060 | 4,200 | 3,500 | -95 | 98% | 99% | 106% | ▼ | 95% | 94% | 121% | 80% | 103% |
| 20250115 | 4,240 | 4,240 | 4,035 | 4,035 | 2,400 | -165 | 96% | 95% | 69% | ▼▼ | 101% | 98% | 128% | 77% | 100% |
| 20250116 | 4,035 | 4,090 | 4,035 | 4,080 | 500 | 45 | 101% | 101% | 21% | ▲ | 100% | 98% | 127% | 78% | 101% |
| 20250117 | 4,045 | 4,060 | 3,905 | 4,060 | 2,600 | -20 | 100% | 100% | 520% | ▼ | 99% | 99% | 128% | 78% | 101% |
| 20250120 | 4,015 | 4,015 | 3,895 | 3,965 | 5,200 | -95 | 98% | 99% | 200% | ▼▼ | 98% | 98% | 128% | 79% | 100% |
| 20250121 | 4,035 | 4,095 | 3,955 | 3,965 | 2,100 | 0 | 100% | 98% | 40% | -- | 101% | 101% | 131% | 79% | 100% |
| 20250122 | 3,925 | 3,990 | 3,925 | 3,950 | 700 | -15 | 100% | 101% | 33% | ▼ | 100% | 101% | 130% | 78% | 100% |
| 20250123 | 3,950 | 3,975 | 3,950 | 3,955 | 1,700 | 5 | 100% | 100% | 243% | ▲ | 100% | 101% | 130% | 79% | 100% |
| 20250124 | 3,955 | 3,955 | 3,915 | 3,955 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 101% | 126% | 79% | 100% |
| 20250127 | 3,955 | 3,955 | 3,940 | 3,945 | 700 | -10 | 100% | 100% | 117% | ▼ | 100% | 104% | 127% | 78% | 100% |
| 20250128 | 3,940 | 3,990 | 3,920 | 3,950 | 1,000 | 5 | 100% | 100% | 143% | ▲ | 101% | 105% | 126% | 79% | 100% |
| 20250129 | 3,950 | 4,015 | 3,950 | 3,980 | 600 | 30 | 101% | 101% | 60% | ▲▲ | 100% | 110% | 125% | 79% | 101% |
| 20250130 | 4,000 | 4,095 | 4,000 | 4,000 | 800 | 20 | 101% | 100% | 133% | ▲▲▲ | 100% | 128% | 125% | 86% | 101% |
| 20250131 | 4,000 | 4,000 | 3,965 | 3,990 | 300 | -10 | 100% | 100% | 38% | ▼ | 99% | 125% | 120% | 89% | 101% |
| 20250203 | 4,115 | 4,115 | 4,050 | 4,090 | 1,500 | 100 | 103% | 99% | 500% | ▲ | 99% | 123% | 117% | 95% | 104% |
| 20250204 | 4,195 | 4,195 | 4,090 | 4,140 | 2,300 | 50 | 101% | 99% | 153% | ▲▲ | 101% | 114% | 108% | 96% | 105% |
| 20250205 | 4,350 | 4,400 | 4,230 | 4,395 | 10,000 | 255 | 106% | 101% | 435% | ▲▲▲ | 100% | 98% | 91% | 100% | 111% |
| 20250206 | 5,100 | 5,100 | 5,100 | 5,100 | 5,600 | 705 | 116% | 100% | 56% | ▲▲▲▲ | 96% | 93% | 87% | 100% | 129% |
| 20250207 | 5,350 | 5,940 | 5,100 | 5,150 | 79,200 | 50 | 101% | 96% | 1414% | ▲▲▲▲▲ | 98% | 98% | 92% | 100% | 131% |
| 20250210 | 5,090 | 5,100 | 4,960 | 4,980 | 12,900 | -170 | 97% | 98% | 16% | ▼ | 100% | 100% | 93% | 97% | 126% |
| 20250212 | 4,975 | 5,060 | 4,960 | 4,960 | 6,800 | -20 | 100% | 100% | 53% | ▼▼ | 100% | 99% | 94% | 96% | 126% |
| 20250213 | 4,965 | 5,010 | 4,905 | 4,975 | 5,700 | 15 | 100% | 100% | 84% | ▲ | 99% | 98% | 92% | 97% | 126% |
| 20250214 | 5,040 | 5,040 | 4,960 | 4,985 | 3,600 | 10 | 100% | 99% | 63% | ▲▲ | 100% | 95% | 95% | 97% | 126% |
| 20250217 | 4,970 | 4,980 | 4,940 | 4,980 | 2,500 | -5 | 100% | 100% | 69% | ▼ | 99% | 94% | 95% | 97% | 126% |
| 20250218 | 4,960 | 4,960 | 4,930 | 4,930 | 1,900 | -50 | 99% | 99% | 76% | ▼▼ | 100% | 95% | 96% | 96% | 125% |
| 20250219 | 4,930 | 4,930 | 4,810 | 4,925 | 5,100 | -5 | 100% | 100% | 268% | ▼▼▼ | 97% | 96% | 98% | 96% | 125% |
| 20250220 | 4,855 | 4,860 | 4,695 | 4,710 | 6,400 | -215 | 96% | 97% | 125% | ▼▼▼▼ | 99% | 98% | 100% | 91% | 119% |
| 20250225 | 4,715 | 4,715 | 4,660 | 4,665 | 1,900 | -45 | 99% | 99% | 30% | ▼▼▼▼▼ | 100% | 100% | 102% | 91% | 118% |
| 20250226 | 4,655 | 4,655 | 4,650 | 4,650 | 500 | -15 | 100% | 100% | 26% | ▼▼▼▼▼▼ | 99% | 99% | 100% | 90% | 118% |
| 20250227 | 4,720 | 4,720 | 4,650 | 4,660 | 600 | 10 | 100% | 99% | 120% | ▲ | 99% | 100% | 102% | 90% | 118% |
| 20250228 | 4,660 | 4,675 | 4,595 | 4,600 | 1,700 | -60 | 99% | 99% | 283% | ▼ | 101% | 101% | 103% | 89% | 116% |
| 20250303 | 4,605 | 4,805 | 4,605 | 4,635 | 3,700 | 35 | 101% | 101% | 218% | ▲ | 100% | 102% | 103% | 90% | 116% |
| 20250304 | 4,580 | 4,625 | 4,515 | 4,585 | 1,400 | -50 | 99% | 100% | 38% | ▼ | 102% | 102% | 102% | 89% | 115% |
| 20250305 | 4,555 | 4,650 | 4,540 | 4,650 | 1,200 | 65 | 101% | 102% | 86% | ▲ | 100% | 99% | 100% | 90% | 114% |
| 20250306 | 4,650 | 4,650 | 4,630 | 4,650 | 1,000 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 99% | 90% | 112% |
| 20250307 | 4,650 | 4,670 | 4,510 | 4,650 | 2,600 | 0 | 100% | 100% | 260% | -- | 99% | 99% | 0% | 90% | 106% |
| 20250310 | 4,650 | 4,650 | 4,555 | 4,625 | 600 | -25 | 99% | 99% | 23% | ▼ | 98% | 99% | 0% | 90% | 101% |
| 20250311 | 4,660 | 4,665 | 4,505 | 4,545 | 4,300 | -80 | 98% | 98% | 717% | ▼▼ | 101% | 104% | 0% | 88% | 100% |
| 20250312 | 4,545 | 4,590 | 4,515 | 4,590 | 900 | 45 | 101% | 101% | 21% | ▲ | 98% | 103% | 0% | 92% | 101% |
| 20250313 | 4,590 | 4,590 | 4,500 | 4,500 | 800 | -90 | 98% | 98% | 89% | ▼ | 101% | 101% | 0% | 90% | 100% |
| 20250314 | 4,570 | 4,600 | 4,505 | 4,600 | 1,200 | 100 | 102% | 101% | 150% | ▲ | 99% | 99% | 0% | 92% | 102% |
| 20250317 | 4,670 | 4,750 | 4,600 | 4,600 | 4,300 | 0 | 100% | 99% | 358% | -- | 102% | 100% | 0% | 92% | 102% |
| 20250318 | 4,635 | 4,735 | 4,635 | 4,735 | 3,100 | 135 | 103% | 102% | 72% | ▲ | 96% | 0% | 0% | 95% | 105% |
| 20250319 | 4,735 | 4,735 | 4,540 | 4,560 | 3,600 | -175 | 96% | 96% | 116% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20250321 | 4,630 | 4,670 | 4,570 | 4,630 | 2,500 | 70 | 102% | 100% | 69% | ▲ | 101% | 0% | 0% | 94% | 103% |
| 20250324 | 4,565 | 4,700 | 4,530 | 4,620 | 4,400 | -10 | 100% | 101% | 176% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 67,200 | 0 | 57,800 | 0 | 9,400 |
| 2025-03-07 | 0 | 67,500 | 0 | 58,200 | 0 | 9,300 |
| 2025-02-28 | 0 | 66,500 | 0 | 57,400 | 0 | 9,100 |
| 2025-02-21 | 0 | 66,200 | 0 | 56,700 | 0 | 9,500 |
| 2025-02-14 | 0 | 61,800 | 0 | 51,300 | 0 | 10,500 |
| 2025-02-07 | 0 | 61,700 | 0 | 48,900 | 0 | 12,800 |
| 2025-01-31 | 0 | 47,900 | 0 | 42,300 | 0 | 5,600 |
| 2025-01-24 | 0 | 47,800 | 0 | 42,400 | 0 | 5,400 |
| 2025-01-17 | 0 | 47,100 | 0 | 41,100 | 0 | 6,000 |
| 2025-01-10 | 0 | 45,600 | 0 | 39,900 | 0 | 5,700 |
| 2024-12-27 | 0 | 42,300 | 0 | 35,400 | 0 | 6,900 |
| 2024-12-20 | 0 | 40,900 | 0 | 34,800 | 0 | 6,100 |
| 2024-12-13 | 0 | 43,900 | 0 | 36,200 | 0 | 7,700 |
| 2024-12-06 | 0 | 55,100 | 0 | 46,100 | 0 | 9,000 |
| 2024-11-29 | 0 | 57,600 | 0 | 48,500 | 0 | 9,100 |
| 2024-11-22 | 0 | 55,600 | 0 | 46,500 | 0 | 9,100 |
| 2024-11-15 | 0 | 53,500 | 0 | 47,200 | 0 | 6,300 |
| 2024-11-08 | 0 | 55,900 | 0 | 47,600 | 0 | 8,300 |
| 2024-11-01 | 0 | 49,700 | 0 | 46,100 | 0 | 3,600 |
| 2024-10-25 | 0 | 49,100 | 0 | 45,400 | 0 | 3,700 |
| 2024-10-18 | 0 | 48,500 | 0 | 45,300 | 0 | 3,200 |
| 2024-10-11 | 0 | 48,600 | 0 | 45,300 | 0 | 3,300 |
| 2024-10-04 | 0 | 48,200 | 0 | 44,800 | 0 | 3,400 |
| 2024-09-27 | 0 | 48,600 | 0 | 44,900 | 0 | 3,700 |
| 2024-09-20 | 0 | 49,500 | 0 | 45,000 | 0 | 4,500 |
| 2024-09-13 | 0 | 48,600 | 0 | 44,800 | 0 | 3,800 |
| 2024-09-06 | 0 | 47,200 | 0 | 44,100 | 0 | 3,100 |
| 2024-08-30 | 0 | 46,400 | 0 | 43,700 | 0 | 2,700 |
| 2024-08-23 | 0 | 46,400 | 0 | 43,000 | 0 | 3,400 |
| 2024-08-16 | 0 | 46,400 | 0 | 42,100 | 0 | 4,300 |
| 2024-08-09 | 0 | 47,100 | 0 | 41,500 | 0 | 5,600 |
| 2024-08-02 | 0 | 49,300 | 0 | 42,500 | 0 | 6,800 |
| 2024-07-26 | 0 | 51,600 | 0 | 43,500 | 0 | 8,100 |
| 2024-07-19 | 0 | 52,500 | 0 | 44,300 | 0 | 8,200 |
| 2024-07-12 | 0 | 54,700 | 0 | 46,000 | 0 | 8,700 |
| 2024-07-05 | 0 | 55,800 | 0 | 47,100 | 0 | 8,700 |
| 2024-06-28 | 0 | 58,200 | 0 | 47,100 | 0 | 11,100 |
| 2024-06-21 | 0 | 58,400 | 0 | 47,000 | 0 | 11,400 |
| 2024-06-14 | 0 | 55,100 | 0 | 46,600 | 0 | 8,500 |
| 2024-06-07 | 0 | 56,400 | 0 | 47,100 | 0 | 9,300 |
| 2024-05-31 | 0 | 54,800 | 0 | 46,800 | 0 | 8,000 |
| 2024-05-24 | 0 | 57,200 | 0 | 46,700 | 0 | 10,500 |
| 2024-05-17 | 0 | 60,300 | 0 | 50,000 | 0 | 10,300 |
| 2024-05-10 | 0 | 61,600 | 0 | 50,800 | 0 | 10,800 |
| 2024-05-02 | 0 | 56,100 | 0 | 44,200 | 0 | 11,900 |
| 2024-04-26 | 0 | 56,400 | 0 | 44,700 | 0 | 11,700 |
| 2024-04-19 | 0 | 56,800 | 0 | 44,900 | 0 | 11,900 |
| 2024-04-12 | 0 | 59,600 | 0 | 48,600 | 0 | 11,000 |
| 2024-04-05 | 0 | 60,900 | 0 | 50,200 | 0 | 10,700 |
| 2024-03-29 | 0 | 61,500 | 0 | 50,500 | 0 | 11,000 |
| 2024-03-22 | 0 | 63,900 | 0 | 49,800 | 0 | 14,100 |
| 2024-03-15 | 0 | 64,300 | 0 | 49,800 | 0 | 14,500 |
| 2024-03-08 | 0 | 61,000 | 0 | 49,100 | 0 | 11,900 |
| 2024-03-01 | 0 | 58,400 | 0 | 46,700 | 0 | 11,700 |
| 2024-02-22 | 0 | 57,600 | 0 | 45,500 | 0 | 12,100 |
| 2024-02-16 | 0 | 57,900 | 0 | 45,800 | 0 | 12,100 |
| 2024-02-09 | 0 | 60,400 | 0 | 46,000 | 0 | 14,400 |
| 2024-02-02 | 0 | 56,400 | 0 | 48,200 | 0 | 8,200 |
| 2024-01-26 | 0 | 51,900 | 0 | 45,900 | 0 | 6,000 |
| 2024-01-19 | 0 | 48,300 | 0 | 43,700 | 0 | 4,600 |
| 2024-01-12 | 0 | 48,600 | 0 | 42,500 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6180 | 1 | GMO MEDIA｜FOR YOUR SMILE, WITH INTERNET | 2025-03-25 14:25:08 |
| 6180 | 2 | GMO Media Press 2025｜GMO MEDIA | 2025-03-19 21:30:37 |
| 6180 | 2 | 「第25期定時株主総会招集ご通知」の一部修正について | 2025-03-07 22:31:16 |
| 6180 | 2 | 第25期定時株主総会招集通知及び株主総会資料 | 2025-03-01 16:30:57 |
| 6180 | 2 | 2025-03-01 16:28:55 | |
| 6180 | 2 | IRニュース｜GMO MEDIA | 2025-03-01 16:28:53 |
| 6180 | 2 | 3月5日（水）個人投資家説明会に登壇します｜GMO MEDIA | 2025-03-01 16:28:51 |
| 6180 | 2 | 個人投資家の皆様へ｜GMO MEDIA | 2025-03-01 16:28:48 |
| 6180 | 3 | 連結子会社における会社分割（吸収分割）による事業承継に関するお知らせ | 2025-03-11 18:32:49 |
| 6180 | 3 | 監査等委員会設置会社への移行および役員人事に関するお知らせ | 2025-03-01 16:30:59 |