| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,650 | 4,650 | 4,555 | 4,625 | 600 | -25 | 99% | 99% | 23% | ▼ | 98% | 99% | 99% | 90% | 101% |
| 20250311 | 4,660 | 4,665 | 4,505 | 4,545 | 4,300 | -80 | 98% | 98% | 717% | ▼▼ | 101% | 104% | 102% | 88% | 100% |
| 20250312 | 4,545 | 4,590 | 4,515 | 4,590 | 900 | 45 | 101% | 101% | 21% | ▲ | 98% | 103% | 101% | 92% | 101% |
| 20250313 | 4,590 | 4,590 | 4,500 | 4,500 | 800 | -90 | 98% | 98% | 89% | ▼ | 101% | 101% | 101% | 90% | 100% |
| 20250314 | 4,570 | 4,600 | 4,505 | 4,600 | 1,200 | 100 | 102% | 101% | 150% | ▲ | 99% | 99% | 95% | 92% | 102% |
| 20250317 | 4,670 | 4,750 | 4,600 | 4,600 | 4,300 | 0 | 100% | 99% | 358% | -- | 102% | 100% | 96% | 92% | 102% |
| 20250318 | 4,635 | 4,735 | 4,635 | 4,735 | 3,100 | 135 | 103% | 102% | 72% | ▲ | 96% | 98% | 94% | 95% | 105% |
| 20250319 | 4,735 | 4,735 | 4,540 | 4,560 | 3,600 | -175 | 96% | 96% | 116% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20250321 | 4,630 | 4,670 | 4,570 | 4,630 | 2,500 | 70 | 102% | 100% | 69% | ▲ | 101% | 101% | 103% | 94% | 103% |
| 20250324 | 4,565 | 4,700 | 4,530 | 4,620 | 4,400 | -10 | 100% | 101% | 176% | ▼ | 99% | 99% | 101% | 98% | 103% |
| 20250325 | 4,690 | 4,700 | 4,620 | 4,630 | 3,700 | 10 | 100% | 99% | 84% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20250326 | 4,635 | 4,675 | 4,620 | 4,620 | 2,700 | -10 | 100% | 100% | 73% | ▼ | 99% | 95% | 101% | 98% | 103% |
| 20250327 | 4,665 | 4,675 | 4,630 | 4,630 | 1,400 | 10 | 100% | 99% | 52% | ▲ | 100% | 94% | 102% | 98% | 103% |
| 20250328 | 4,635 | 4,635 | 4,555 | 4,625 | 1,300 | -5 | 100% | 100% | 93% | ▼ | 100% | 93% | 102% | 98% | 103% |
| 20250331 | 4,630 | 4,630 | 4,540 | 4,625 | 2,100 | 0 | 100% | 100% | 162% | -- | 97% | 91% | 104% | 98% | 103% |
| 20250401 | 4,555 | 4,555 | 4,430 | 4,440 | 4,800 | -185 | 96% | 97% | 229% | ▼ | 99% | 92% | 109% | 94% | 100% |
| 20250402 | 4,410 | 4,435 | 4,360 | 4,360 | 2,300 | -80 | 98% | 99% | 48% | ▼▼ | 102% | 102% | 113% | 92% | 100% |
| 20250403 | 4,250 | 4,390 | 4,200 | 4,325 | 3,600 | -35 | 99% | 102% | 157% | ▼▼▼ | 98% | 103% | 114% | 91% | 100% |
| 20250404 | 4,215 | 4,270 | 3,990 | 4,145 | 15,400 | -180 | 96% | 98% | 428% | ▼▼▼▼ | 101% | 112% | 123% | 88% | 100% |
| 20250408 | 3,910 | 4,095 | 3,895 | 3,965 | 17,900 | -180 | 96% | 101% | 116% | ▼▼▼▼▼ | 104% | 114% | 123% | 84% | 100% |
| 20250409 | 3,900 | 4,075 | 3,860 | 4,075 | 5,800 | 110 | 103% | 104% | 32% | ▲ | 102% | 104% | 112% | 86% | 103% |
| 20250410 | 4,265 | 4,455 | 4,200 | 4,350 | 5,500 | 275 | 107% | 102% | 95% | ▲▲ | 98% | 101% | 111% | 92% | 110% |
| 20250411 | 4,315 | 4,315 | 4,190 | 4,250 | 4,500 | -100 | 98% | 98% | 82% | ▼ | 103% | 108% | 113% | 90% | 107% |
| 20250414 | 4,250 | 4,390 | 4,250 | 4,390 | 1,100 | 140 | 103% | 103% | 24% | ▲ | 97% | 103% | 105% | 93% | 111% |
| 20250415 | 4,570 | 4,570 | 4,430 | 4,430 | 5,100 | 40 | 101% | 97% | 464% | ▲▲ | 98% | 107% | 109% | 94% | 112% |
| 20250416 | 4,430 | 4,500 | 4,315 | 4,350 | 2,500 | -80 | 98% | 98% | 49% | ▼ | 99% | 107% | 111% | 92% | 110% |
| 20250417 | 4,350 | 4,360 | 4,310 | 4,310 | 2,600 | -40 | 99% | 99% | 104% | ▼▼ | 104% | 106% | 110% | 93% | 109% |
| 20250418 | 4,380 | 4,645 | 4,380 | 4,570 | 8,300 | 260 | 106% | 104% | 319% | ▲ | 103% | 102% | 105% | 99% | 115% |
| 20250421 | 4,575 | 4,720 | 4,575 | 4,720 | 4,400 | 150 | 103% | 103% | 53% | ▲▲ | 99% | 98% | 102% | 100% | 119% |
| 20250422 | 4,710 | 4,710 | 4,645 | 4,655 | 1,600 | -65 | 99% | 99% | 36% | ▼ | 99% | 101% | 103% | 99% | 117% |
| 20250423 | 4,670 | 4,695 | 4,635 | 4,635 | 1,800 | -20 | 100% | 99% | 113% | ▼▼ | 100% | 104% | 104% | 98% | 117% |
| 20250424 | 4,625 | 4,710 | 4,625 | 4,645 | 1,800 | 10 | 100% | 100% | 100% | ▲ | 98% | 103% | 104% | 98% | 117% |
| 20250425 | 4,650 | 4,690 | 4,525 | 4,575 | 6,500 | -70 | 98% | 98% | 361% | ▼ | 101% | 105% | 104% | 97% | 115% |
| 20250428 | 4,575 | 4,635 | 4,575 | 4,635 | 4,100 | 60 | 101% | 101% | 63% | ▲ | 102% | 103% | 103% | 98% | 117% |
| 20250430 | 4,635 | 4,850 | 4,620 | 4,710 | 5,500 | 75 | 102% | 102% | 134% | ▲▲ | 102% | 101% | 103% | 100% | 119% |
| 20250501 | 4,710 | 4,815 | 4,710 | 4,790 | 4,100 | 80 | 102% | 102% | 75% | ▲▲▲ | 99% | 100% | 103% | 100% | 121% |
| 20250502 | 4,815 | 4,825 | 4,790 | 4,790 | 2,700 | 0 | 100% | 99% | 66% | -- | 100% | 100% | 104% | 100% | 121% |
| 20250507 | 4,780 | 4,780 | 4,705 | 4,760 | 1,400 | -30 | 99% | 100% | 52% | ▼ | 100% | 102% | 105% | 99% | 120% |
| 20250508 | 4,730 | 4,750 | 4,730 | 4,740 | 500 | -20 | 100% | 100% | 36% | ▼▼ | 100% | 101% | 104% | 99% | 120% |
| 20250509 | 4,765 | 4,765 | 4,700 | 4,745 | 1,200 | 5 | 100% | 100% | 240% | ▲ | 101% | 100% | 105% | 99% | 116% |
| 20250512 | 4,755 | 4,825 | 4,705 | 4,800 | 2,300 | 55 | 101% | 101% | 192% | ▲▲ | 100% | 99% | 103% | 100% | 113% |
| 20250513 | 4,815 | 4,830 | 4,715 | 4,800 | 6,800 | 0 | 100% | 100% | 296% | -- | 96% | 95% | 99% | 100% | 113% |
| 20250514 | 5,010 | 5,040 | 4,750 | 4,815 | 19,700 | 15 | 100% | 96% | 290% | ▲ | 99% | 98% | 104% | 100% | 112% |
| 20250515 | 4,800 | 4,800 | 4,740 | 4,740 | 3,300 | -75 | 98% | 99% | 17% | ▼ | 100% | 100% | 105% | 98% | 110% |
| 20250516 | 4,730 | 4,760 | 4,720 | 4,725 | 2,800 | -15 | 100% | 100% | 85% | ▼▼ | 101% | 101% | 106% | 98% | 110% |
| 20250519 | 4,705 | 4,785 | 4,665 | 4,760 | 2,500 | 35 | 101% | 101% | 89% | ▲ | 100% | 101% | 105% | 99% | 110% |
| 20250520 | 4,705 | 4,755 | 4,700 | 4,710 | 2,500 | -50 | 99% | 100% | 100% | ▼ | 100% | 100% | 105% | 98% | 103% |
| 20250521 | 4,730 | 4,730 | 4,700 | 4,725 | 1,600 | 15 | 100% | 100% | 64% | ▲ | 101% | 100% | 105% | 98% | 103% |
| 20250522 | 4,700 | 4,770 | 4,700 | 4,750 | 400 | 25 | 101% | 101% | 25% | ▲▲ | 99% | 100% | 102% | 99% | 104% |
| 20250523 | 4,775 | 4,780 | 4,680 | 4,750 | 4,000 | 0 | 100% | 99% | 1000% | -- | 100% | 102% | 0% | 99% | 104% |
| 20250526 | 4,765 | 4,765 | 4,745 | 4,745 | 600 | -5 | 100% | 100% | 15% | ▼ | 99% | 105% | 0% | 99% | 104% |
| 20250527 | 4,745 | 4,745 | 4,675 | 4,675 | 1,700 | -70 | 99% | 99% | 283% | ▼▼ | 99% | 106% | 0% | 97% | 102% |
| 20250528 | 4,710 | 4,735 | 4,680 | 4,680 | 1,600 | 5 | 100% | 99% | 94% | ▲ | 101% | 105% | 0% | 97% | 101% |
| 20250529 | 4,705 | 4,790 | 4,690 | 4,765 | 4,200 | 85 | 102% | 101% | 263% | ▲▲ | 101% | 103% | 0% | 99% | 102% |
| 20250530 | 4,790 | 4,860 | 4,760 | 4,840 | 3,300 | 75 | 102% | 101% | 79% | ▲▲▲ | 103% | 102% | 0% | 100% | 104% |
| 20250602 | 4,850 | 5,030 | 4,850 | 4,975 | 4,800 | 135 | 103% | 103% | 145% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 106% |
| 20250603 | 5,000 | 5,000 | 4,890 | 4,895 | 3,300 | -80 | 98% | 98% | 69% | ▼ | 99% | 0% | 0% | 98% | 105% |
| 20250604 | 4,970 | 4,970 | 4,900 | 4,945 | 1,700 | 50 | 101% | 99% | 52% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250605 | 4,945 | 4,950 | 4,855 | 4,950 | 1,700 | 5 | 100% | 100% | 100% | ▲▲ | 99% | 0% | 0% | 99% | 106% |
| 20250606 | 4,905 | 4,905 | 4,855 | 4,855 | 2,500 | -95 | 98% | 99% | 147% | ▼ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 55,300 | 0 | 45,400 | 0 | 9,900 |
| 2025-05-23 | 0 | 57,900 | 0 | 46,600 | 0 | 11,300 |
| 2025-05-16 | 0 | 57,300 | 0 | 46,600 | 0 | 10,700 |
| 2025-05-09 | 0 | 50,100 | 0 | 41,700 | 0 | 8,400 |
| 2025-05-02 | 0 | 49,700 | 0 | 41,500 | 0 | 8,200 |
| 2025-04-25 | 0 | 50,200 | 0 | 42,500 | 0 | 7,700 |
| 2025-04-18 | 0 | 52,700 | 0 | 43,000 | 0 | 9,700 |
| 2025-04-11 | 0 | 53,200 | 0 | 44,300 | 0 | 8,900 |
| 2025-04-04 | 0 | 66,800 | 0 | 57,100 | 0 | 9,700 |
| 2025-03-28 | 0 | 66,400 | 0 | 56,600 | 0 | 9,800 |
| 2025-03-21 | 0 | 67,500 | 0 | 57,800 | 0 | 9,700 |
| 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 | 2025-06-06 22:22:06 |
| 6180 | 2 | 5月25日（日）・5月28日（水）個人投資家説明会に登壇します｜GMO MEDIA | 2025-05-21 20:31:11 |
| 6180 | 2 | リクエストを送信 – IR情報メール配信サービス登録フォーム | 2025-04-04 13:31:48 |
| 6180 | 2 | 支配株主等に関する事項について | 2025-03-28 22:33:24 |
| 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 |