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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250624 | 381 | 390 | 381 | 383 | 6,800 | 5 | 101% | 101% | 31% | ▲ | 11 | 0 | 0 | 97% | 98% | 109% | 93% | 5% |
20250625 | 383 | 385 | 371 | 373 | 27,600 | -10 | 97% | 97% | 406% | ▼ | 10 | 0 | 0 | 101% | 99% | 111% | 91% | 2% |
20250626 | 374 | 386 | 374 | 377 | 11,000 | 4 | 101% | 101% | 40% | ▲ | 8 | 19 | 0 | 100% | 99% | 110% | 92% | 2% |
20250627 | 378 | 383 | 378 | 378 | 12,300 | 1 | 100% | 100% | 112% | ▲▲ | 8 | 18 | 0 | 100% | 103% | 110% | 92% | 1% |
20250630 | 377 | 380 | 372 | 376 | 11,800 | -2 | 99% | 100% | 96% | ▼ | 7 | 17 | 0 | 98% | 104% | 110% | 91% | 1% |
20250701 | 378 | 379 | 372 | 372 | 22,600 | -4 | 99% | 98% | 192% | ▼▼ | 6 | 16 | 0 | 99% | 109% | 112% | 91% | 0% |
20250702 | 372 | 372 | 368 | 368 | 29,100 | -4 | 99% | 99% | 129% | ▼▼▼ | 4 | 15 | 0 | 101% | 109% | 112% | 90% | 0% |
20250703 | 370 | 373 | 368 | 373 | 5,200 | 5 | 101% | 101% | 18% | ▲ | 2 | 14 | 0 | 105% | 108% | 112% | 93% | 1% |
20250704 | 373 | 411 | 373 | 390 | 75,500 | 17 | 105% | 105% | 1452% | ▲▲ | 2 | 13 | 0 | 99% | 100% | 105% | 98% | 6% |
20250707 | 398 | 400 | 382 | 393 | 32,200 | 3 | 101% | 99% | 43% | ▲▲▲ | 0 | 0 | 0 | 104% | 102% | 106% | 98% | 7% |
20250708 | 391 | 415 | 391 | 405 | 25,100 | 12 | 103% | 104% | 78% | ▲▲▲▲ | 11 | 0 | 0 | 99% | 97% | 0% | 100% | 10% |
20250709 | 408 | 420 | 397 | 403 | 28,700 | -2 | 100% | 99% | 114% | ▼ | 0 | 0 | 0 | 97% | 97% | 0% | 100% | 10% |
20250710 | 402 | 405 | 386 | 391 | 11,400 | -12 | 97% | 97% | 40% | ▼▼ | 0 | 0 | 0 | 102% | 100% | 0% | 97% | 6% |
20250711 | 391 | 401 | 391 | 397 | 15,000 | 6 | 102% | 102% | 132% | ▲ | 8 | 0 | 0 | 100% | 100% | 0% | 98% | 8% |
20250714 | 393 | 399 | 389 | 394 | 13,000 | -3 | 99% | 100% | 87% | ▼ | 7 | 0 | 0 | 100% | 103% | 0% | 97% | 7% |
20250715 | 390 | 397 | 390 | 390 | 6,000 | -4 | 99% | 100% | 46% | ▼▼ | 6 | 0 | 0 | 101% | 109% | 0% | 96% | 6% |
20250716 | 382 | 392 | 380 | 384 | 29,100 | -6 | 98% | 101% | 485% | ▼▼▼ | 5 | 0 | 0 | 102% | 108% | 0% | 95% | 4% |
20250717 | 384 | 393 | 383 | 391 | 14,900 | 7 | 102% | 102% | 51% | ▲ | 4 | 0 | 0 | 101% | 0% | 0% | 97% | 6% |
20250718 | 389 | 398 | 389 | 393 | 4,800 | 2 | 101% | 101% | 32% | ▲▲ | 3 | 0 | 0 | 102% | 0% | 0% | 97% | 7% |
20250722 | 394 | 405 | 388 | 400 | 26,100 | 7 | 102% | 102% | 544% | ▲▲▲ | 2 | 0 | 0 | 104% | 0% | 0% | 99% | 9% |
20250723 | 401 | 416 | 400 | 416 | 30,100 | 16 | 104% | 104% | 115% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 13% |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250711 | 16:00 | G-PXB | 譲渡制限付株式報酬としての新株式に係る払込完了に関するお知らせ |
20250627 | 15:00 | G-PXB | 事業計画及び成長可能性に関する説明資料 |
20250626 | 16:30 | G-PXB | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
20250619 | 14:00 | G-PXB | (訂正・数値データ訂正)「2025年3月期決算短信[日本基準](連結)」の一部訂正について |
20250613 | 16:00 | G-PXB | 支配株主等に関する事項について |
20250613 | 16:00 | G-PXB | 非上場の親会社等の決算に関するお知らせ |
20250515 | 15:40 | G-PXB | 2025年3月期 決算短信[日本基準](連結) |
20250514 | 16:30 | G-PXB | 公認会計士等の異動に関するお知らせ |
20250430 | 16:00 | G-PXB | 営業外費用、特別利益、特別損失の計上及び通期連結業績予想の修正並びに役員報酬の一部自主返納に関するお知らせ |
20250430 | 16:00 | G-PXB | 連結子会社の解散及び清算に関するお知らせ |
20250225 | 17:00 | G-PXB | 主要株主及びその他の関係会社の異動に関するお知らせ |
20250116 | 17:00 | G-PXB | 連結子会社の生産活動終了及び清算の方針決定に関するお知らせ |
20240813 | 15:30 | G-PXB | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240813 | 15:30 | G-PXB | 営業外収益(為替差益)の計上に関するお知らせ |
20240801 | 11:40 | G-PXB | 取締役会長の逝去及び役員の異動に関するお知らせ(訃報) |
20240711 | 15:30 | G-PXB | 譲渡制限付株式報酬としての新株式に係る払込完了に関するお知らせ |
20240626 | 16:00 | G-PXB | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
20240626 | 16:00 | G-PXB | 代表取締役の異動に関するお知らせ |
20240625 | 15:30 | G-PXB | 事業計画及び成長可能性に関する説明資料 |
20240614 | 15:30 | G-PXB | 支配株主等に関する事項について |
20240515 | 15:30 | G-PXB | 2024年3月期 決算短信[日本基準](連結) |
20240515 | 15:30 | G-PXB | 非上場の親会社等の決算に関するお知らせ |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-17 | Nomura International plc | 19,400 | 0.47% | ▼ | 382 | 399 | 377 | 399 | 23,500 | |
2025-06-13 | Nomura International plc | 24,100 | 0.59% | ▼ | -3,600 | 390 | 391 | 379 | 379 | 13,300 |
2025-06-09 | Nomura International plc | 27,700 | 0.68% | ▼ | -3,300 | 385 | 385 | 377 | 382 | 17,200 |
2025-06-05 | Nomura International plc | 31,000 | 0.76% | ▲ | 8,300 | 406 | 411 | 387 | 389 | 57,500 |
2025-06-04 | Nomura International plc | 22,700 | 0.55% | ▼ | -6,400 | 391 | 423 | 391 | 411 | 130,400 |
2025-06-03 | Nomura International plc | 29,100 | 0.71% | ▲ | 7,500 | 393 | 407 | 386 | 386 | 72,800 |
2025-06-02 | Nomura International plc | 21,600 | 0.53% | ▲ | 386 | 398 | 386 | 392 | 32,600 | |
2025-05-28 | Nomura International plc | 16,300 | 0.40% | ▼ | -5,700 | 366 | 374 | 366 | 367 | 15,900 |
2025-05-27 | Nomura International plc | 22,000 | 0.54% | ▼ | -4,100 | 363 | 373 | 363 | 366 | 15,500 |
2025-05-26 | Nomura International plc | 26,100 | 0.64% | ▼ | -3,300 | 375 | 376 | 362 | 363 | 21,200 |
2025-05-23 | Nomura International plc | 29,400 | 0.72% | ▲ | 8,700 | 381 | 396 | 371 | 371 | 30,400 |
2025-05-22 | Nomura International plc | 20,700 | 0.51% | ▲ | 384 | 385 | 374 | 382 | 16,100 | |
2025-05-19 | Nomura International plc | 16,800 | 0.41% | ▼ | -10,300 | 382 | 398 | 367 | 390 | 133,600 |
2025-05-16 | Nomura International plc | 27,100 | 0.66% | ▲ | 352 | 394 | 352 | 382 | 413,900 | |
2025-05-16 | モルガン・スタンレーMUFG証券株式会社 | 15,700 | 0.38% | ▼ | -6,100 | 352 | 394 | 352 | 382 | 413,900 |
2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 21,800 | 0.53% | ▼ | -3,800 | 377 | 399 | 351 | 355 | 409,800 |
2025-05-14 | Nomura International plc | 8,500 | 0.20% | ▼ | -43,400 | 377 | 399 | 351 | 355 | 409,800 |
2025-05-13 | Nomura International plc | 51,900 | 1.27% | ▲ | 21,300 | 341 | 404 | 341 | 400 | 652,700 |
2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 25,600 | 0.63% | ▲ | 341 | 404 | 341 | 400 | 652,700 | |
2025-05-12 | Nomura International plc | 30,600 | 0.75% | ▲ | 7,200 | 325 | 350 | 325 | 349 | 60,800 |
2025-05-02 | Nomura International plc | 23,400 | 0.57% | ▼ | -3,200 | 331 | 334 | 323 | 328 | 15,300 |
2025-04-28 | Nomura International plc | 26,600 | 0.65% | ▼ | -7,800 | 333 | 335 | 325 | 329 | 27,000 |
2025-04-24 | Barclays Capital Securities Ltd | 19,921 | 0.49% | ▼ | -5,700 | 330 | 343 | 327 | 327 | 58,500 |
2025-04-24 | Nomura International plc | 34,400 | 0.84% | ▼ | -12,300 | 330 | 343 | 327 | 327 | 58,500 |
2025-04-23 | Nomura International plc | 46,700 | 1.15% | ▼ | -8,300 | 329 | 330 | 320 | 325 | 28,800 |
2025-04-22 | Nomura International plc | 55,000 | 1.35% | ▼ | -3,100 | 330 | 330 | 319 | 326 | 29,700 |
2025-04-21 | Barclays Capital Securities Ltd | 25,621 | 0.63% | ▲ | 328 | 363 | 317 | 330 | 870,300 | |
2025-04-21 | Nomura International plc | 58,100 | 1.43% | ▲ | 40,500 | 328 | 363 | 317 | 330 | 870,300 |
2025-04-18 | Nomura International plc | 17,600 | 0.43% | ▼ | -10,200 | 321 | 343 | 321 | 327 | 70,000 |
2025-04-15 | Nomura International plc | 27,800 | 0.68% | ▼ | -4,000 | 320 | 328 | 320 | 324 | 14,500 |
2025-04-10 | Nomura International plc | 31,800 | 0.78% | ▼ | -900 | 310 | 317 | 305 | 309 | 54,100 |
2025-04-08 | UBS AG | 16,100 | 0.39% | ▼ | -12,200 | 284 | 305 | 284 | 301 | 70,800 |
2025-04-07 | Nomura International plc | 32,700 | 0.80% | ▼ | -7,600 | 280 | 295 | 252 | 260 | 232,700 |
2025-04-07 | UBS AG | 28,300 | 0.69% | ▼ | -3,200 | 280 | 295 | 252 | 260 | 232,700 |
2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 12,200 | 0.30% | ▼ | -13,200 | 324 | 335 | 303 | 312 | 120,700 |
2025-04-03 | Nomura International plc | 40,300 | 0.99% | ▼ | -14,800 | 356 | 356 | 321 | 339 | 111,500 |
2025-04-03 | UBS AG | 31,500 | 0.77% | ▼ | -3,800 | 356 | 356 | 321 | 339 | 111,500 |
2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 25,400 | 0.62% | ▼ | -4,800 | 356 | 356 | 321 | 339 | 111,500 |
2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 30,200 | 0.74% | ▲ | 5,700 | 369 | 377 | 365 | 368 | 51,400 |
2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 24,500 | 0.60% | ▲ | 3,500 | 377 | 377 | 365 | 369 | 52,800 |
2025-03-31 | Nomura International plc | 55,100 | 1.35% | ▼ | -3,700 | 377 | 377 | 365 | 369 | 52,800 |
2025-03-31 | UBS AG | 35,300 | 0.87% | ▼ | -3,400 | 377 | 377 | 365 | 369 | 52,800 |
2025-03-28 | Nomura International plc | 58,800 | 1.44% | ▼ | -27,200 | 375 | 390 | 370 | 379 | 119,500 |
2025-03-28 | モルガン・スタンレーMUFG証券株式会社 | 21,000 | 0.51% | ▲ | 375 | 390 | 370 | 379 | 119,500 | |
2025-03-26 | Nomura International plc | 86,000 | 2.11% | ▼ | -5,900 | 372 | 377 | 372 | 373 | 25,000 |
2025-03-26 | UBS AG | 38,700 | 0.95% | ▼ | -5,100 | 372 | 377 | 372 | 373 | 25,000 |
2025-03-25 | UBS AG | 43,800 | 1.07% | ▼ | -2,500 | 371 | 377 | 370 | 372 | 26,200 |
2025-03-24 | Nomura International plc | 91,900 | 2.26% | ▼ | -4,200 | 385 | 387 | 368 | 369 | 103,500 |
2025-03-24 | UBS AG | 46,300 | 1.14% | ▼ | 385 | 387 | 368 | 369 | 103,500 | |
2025-03-19 | Nomura International plc | 96,100 | 2.36% | ▼ | -9,700 | 394 | 403 | 392 | 394 | 60,600 |
2025-03-18 | Nomura International plc | 105,800 | 2.60% | ▲ | 388 | 404 | 386 | 400 | 124,000 | |
2025-03-17 | Nomura International plc | 101,400 | 2.49% | ▼ | -9,000 | 383 | 387 | 376 | 382 | 75,100 |
2025-03-14 | Nomura International plc | 110,400 | 2.72% | ▲ | 17,100 | 397 | 400 | 378 | 382 | 187,800 |
2025-03-14 | UBS AG | 55,300 | 1.36% | ▲ | 10,100 | 397 | 400 | 378 | 382 | 187,800 |
2025-03-13 | Nomura International plc | 93,300 | 2.29% | ▲ | 5,500 | 393 | 409 | 386 | 403 | 153,900 |
2025-03-13 | UBS AG | 45,200 | 1.11% | ▲ | 6,500 | 393 | 409 | 386 | 403 | 153,900 |
2025-03-12 | Nomura International plc | 87,800 | 2.16% | ▼ | -8,400 | 390 | 397 | 381 | 385 | 85,100 |
2025-03-11 | Nomura International plc | 96,200 | 2.37% | ▼ | -9,800 | 383 | 392 | 380 | 384 | 56,900 |
2025-03-11 | UBS AG | 38,700 | 0.95% | ▼ | -9,600 | 383 | 392 | 380 | 384 | 56,900 |
2025-03-10 | Nomura International plc | 106,000 | 2.61% | ▼ | -5,800 | 388 | 393 | 381 | 387 | 80,800 |
2025-03-10 | UBS AG | 48,300 | 1.19% | ▼ | -8,000 | 388 | 393 | 381 | 387 | 80,800 |
2025-03-07 | Nomura International plc | 111,800 | 2.75% | ▲ | 4,900 | 400 | 409 | 388 | 388 | 155,800 |
2025-03-07 | UBS AG | 56,300 | 1.38% | ▼ | -3,600 | 400 | 409 | 388 | 388 | 155,800 |
2025-03-06 | UBS AG | 59,900 | 1.47% | ▲ | 10,800 | 412 | 415 | 397 | 404 | 188,300 |
2025-03-05 | Nomura International plc | 106,900 | 2.63% | ▲ | 9,100 | 424 | 442 | 407 | 418 | 293,100 |
2025-03-05 | UBS AG | 49,100 | 1.21% | ▲ | 5,500 | 424 | 442 | 407 | 418 | 293,100 |
2025-03-04 | Nomura International plc | 97,800 | 2.41% | ▲ | 2,900 | 417 | 420 | 402 | 418 | 289,900 |
2025-03-04 | UBS AG | 43,600 | 1.07% | ▼ | -12,200 | 417 | 420 | 402 | 418 | 289,900 |
2025-03-03 | Nomura International plc | 94,900 | 2.33% | ▼ | -39,600 | 444 | 456 | 413 | 425 | 657,700 |
2025-03-03 | UBS AG | 55,800 | 1.37% | ▼ | -3,100 | 444 | 456 | 413 | 425 | 657,700 |
2025-02-28 | Nomura International plc | 134,500 | 3.31% | ▲ | 52,800 | 459 | 482 | 430 | 430 | 548,800 |
2025-02-28 | UBS AG | 58,900 | 1.45% | ▲ | 13,400 | 459 | 482 | 430 | 430 | 548,800 |
2025-02-27 | Nomura International plc | 81,700 | 2.01% | ▲ | 524 | 530 | 450 | 467 | 1,044,800 | |
2025-02-27 | UBS AG | 45,500 | 1.12% | ▲ | 17,800 | 524 | 530 | 450 | 467 | 1,044,800 |
2025-02-26 | UBS AG | 27,700 | 0.68% | ▲ | 581 | 582 | 501 | 504 | 1,287,800 |