| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 456 | 456 | 445 | 446 | 9,500 | -9 | 98% | 98% | 156% | ▼▼ | 100% | 102% | 91% | 91% | 100% |
| 20240726 | 445 | 448 | 445 | 445 | 3,300 | -1 | 100% | 100% | 35% | ▼▼▼ | 100% | 102% | 92% | 91% | 100% |
| 20240729 | 445 | 451 | 443 | 446 | 4,100 | 1 | 100% | 100% | 124% | ▲ | 99% | 94% | 92% | 91% | 100% |
| 20240730 | 448 | 453 | 443 | 444 | 1,900 | -2 | 100% | 99% | 46% | ▼ | 101% | 87% | 92% | 91% | 100% |
| 20240731 | 445 | 451 | 443 | 451 | 4,700 | 7 | 102% | 101% | 247% | ▲ | 100% | 86% | 91% | 93% | 102% |
| 20240801 | 451 | 462 | 440 | 453 | 9,900 | 2 | 100% | 100% | 211% | ▲▲ | 96% | 88% | 94% | 95% | 102% |
| 20240802 | 439 | 448 | 411 | 421 | 16,200 | -32 | 93% | 96% | 164% | ▼ | 91% | 103% | 110% | 89% | 100% |
| 20240805 | 374 | 401 | 341 | 341 | 70,800 | -80 | 81% | 91% | 437% | ▼▼ | 113% | 113% | 120% | 73% | 100% |
| 20240806 | 343 | 398 | 341 | 387 | 13,900 | 46 | 113% | 113% | 20% | ▲ | 105% | 110% | 116% | 82% | 113% |
| 20240807 | 355 | 388 | 355 | 374 | 32,100 | -13 | 97% | 105% | 231% | ▼ | 103% | 104% | 111% | 80% | 110% |
| 20240808 | 373 | 391 | 373 | 386 | 6,300 | 12 | 103% | 103% | 20% | ▲ | 100% | 99% | 107% | 82% | 113% |
| 20240809 | 386 | 391 | 378 | 386 | 7,700 | 0 | 100% | 100% | 122% | -- | 100% | 99% | 106% | 82% | 113% |
| 20240813 | 388 | 394 | 378 | 389 | 5,100 | 3 | 101% | 100% | 66% | ▲ | 99% | 102% | 106% | 83% | 114% |
| 20240814 | 389 | 396 | 373 | 387 | 10,400 | -2 | 99% | 99% | 204% | ▼ | 98% | 104% | 107% | 83% | 113% |
| 20240815 | 385 | 385 | 370 | 377 | 11,900 | -10 | 97% | 98% | 114% | ▼▼ | 101% | 106% | 109% | 81% | 111% |
| 20240816 | 380 | 385 | 379 | 384 | 2,800 | 7 | 102% | 101% | 24% | ▲ | 100% | 107% | 108% | 83% | 113% |
| 20240819 | 379 | 384 | 373 | 379 | 7,800 | -5 | 99% | 100% | 279% | ▼ | 104% | 108% | 108% | 83% | 111% |
| 20240820 | 379 | 400 | 379 | 396 | 10,900 | 17 | 104% | 104% | 140% | ▲ | 99% | 102% | 97% | 87% | 116% |
| 20240821 | 402 | 402 | 386 | 399 | 4,300 | 3 | 101% | 99% | 39% | ▲▲ | 99% | 101% | 98% | 88% | 117% |
| 20240822 | 406 | 407 | 400 | 401 | 4,500 | 2 | 101% | 99% | 105% | ▲▲▲ | 99% | 98% | 97% | 89% | 118% |
| 20240823 | 410 | 411 | 400 | 407 | 2,400 | 6 | 101% | 99% | 53% | ▲▲▲▲ | 101% | 102% | 99% | 90% | 119% |
| 20240826 | 404 | 409 | 401 | 409 | 1,700 | 2 | 100% | 101% | 71% | ▲▲▲▲▲ | 100% | 101% | 98% | 90% | 120% |
| 20240827 | 408 | 410 | 408 | 410 | 1,800 | 1 | 100% | 100% | 106% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 91% | 120% |
| 20240828 | 407 | 418 | 397 | 401 | 4,200 | -9 | 98% | 99% | 233% | ▼ | 100% | 102% | 100% | 89% | 118% |
| 20240829 | 399 | 402 | 399 | 400 | 400 | -1 | 100% | 100% | 10% | ▼▼ | 103% | 98% | 100% | 88% | 117% |
| 20240830 | 400 | 413 | 400 | 413 | 7,900 | 13 | 103% | 103% | 1975% | ▲ | 97% | 94% | 97% | 98% | 121% |
| 20240902 | 413 | 413 | 400 | 400 | 2,100 | -13 | 97% | 97% | 27% | ▼ | 101% | 96% | 99% | 97% | 117% |
| 20240903 | 402 | 408 | 402 | 408 | 1,200 | 8 | 102% | 101% | 57% | ▲ | 97% | 94% | 99% | 99% | 109% |
| 20240904 | 403 | 404 | 390 | 390 | 2,300 | -18 | 96% | 97% | 192% | ▼ | 100% | 97% | 101% | 94% | 104% |
| 20240905 | 390 | 390 | 390 | 390 | 1,300 | 0 | 100% | 100% | 57% | -- | 99% | 100% | 102% | 94% | 103% |
| 20240906 | 387 | 387 | 385 | 385 | 3,600 | -5 | 99% | 99% | 277% | ▼ | 99% | 102% | 103% | 93% | 102% |
| 20240909 | 381 | 381 | 370 | 376 | 3,400 | -9 | 98% | 99% | 94% | ▼▼ | 100% | 103% | 104% | 91% | 100% |
| 20240910 | 379 | 390 | 378 | 378 | 1,800 | 2 | 101% | 100% | 53% | ▲ | 98% | 97% | 102% | 92% | 101% |
| 20240911 | 386 | 386 | 372 | 377 | 1,900 | -1 | 100% | 98% | 106% | ▼ | 102% | 105% | 103% | 91% | 100% |
| 20240912 | 380 | 388 | 380 | 388 | 1,100 | 11 | 103% | 102% | 58% | ▲ | 100% | 103% | 101% | 94% | 103% |
| 20240913 | 389 | 390 | 376 | 390 | 1,500 | 2 | 101% | 100% | 136% | ▲▲ | 96% | 99% | 100% | 94% | 104% |
| 20240917 | 392 | 392 | 376 | 376 | 500 | -14 | 96% | 96% | 33% | ▼ | 100% | 104% | 103% | 91% | 100% |
| 20240918 | 376 | 377 | 375 | 376 | 400 | 0 | 100% | 100% | 80% | -- | 104% | 102% | 100% | 91% | 100% |
| 20240919 | 384 | 400 | 384 | 399 | 3,400 | 23 | 106% | 104% | 850% | ▲ | 98% | 98% | 95% | 97% | 106% |
| 20240920 | 400 | 401 | 387 | 390 | 3,000 | -9 | 98% | 98% | 88% | ▼ | 100% | 100% | 98% | 94% | 104% |
| 20240924 | 390 | 390 | 380 | 390 | 3,900 | 0 | 100% | 100% | 130% | -- | 99% | 99% | 97% | 94% | 104% |
| 20240925 | 392 | 392 | 385 | 389 | 1,600 | -1 | 100% | 99% | 41% | ▼ | 100% | 101% | 98% | 94% | 103% |
| 20240926 | 389 | 390 | 385 | 390 | 800 | 1 | 100% | 100% | 50% | ▲ | 97% | 99% | 95% | 94% | 104% |
| 20240927 | 398 | 398 | 384 | 388 | 700 | -2 | 99% | 97% | 88% | ▼ | 103% | 102% | 99% | 94% | 103% |
| 20240930 | 380 | 390 | 379 | 390 | 7,200 | 2 | 101% | 103% | 1029% | ▲ | 98% | 99% | 96% | 94% | 104% |
| 20241001 | 387 | 387 | 376 | 380 | 2,800 | -10 | 97% | 98% | 39% | ▼ | 103% | 100% | 97% | 93% | 101% |
| 20241002 | 380 | 393 | 377 | 393 | 2,400 | 13 | 103% | 103% | 86% | ▲ | 99% | 97% | 93% | 96% | 105% |
| 20241003 | 391 | 391 | 384 | 386 | 800 | -7 | 98% | 99% | 33% | ▼ | 98% | 98% | 93% | 97% | 103% |
| 20241004 | 390 | 393 | 383 | 384 | 1,100 | -2 | 99% | 98% | 138% | ▼▼ | 98% | 98% | 93% | 96% | 102% |
| 20241007 | 389 | 389 | 380 | 380 | 1,400 | -4 | 99% | 98% | 127% | ▼▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241008 | 379 | 386 | 378 | 378 | 2,100 | -2 | 99% | 100% | 150% | ▼▼▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241009 | 377 | 379 | 374 | 374 | 1,600 | -4 | 99% | 99% | 76% | ▼▼▼▼▼ | 102% | 99% | 0% | 94% | 100% |
| 20241010 | 375 | 381 | 374 | 381 | 3,200 | 7 | 102% | 102% | 200% | ▲ | 100% | 98% | 0% | 95% | 102% |
| 20241011 | 375 | 379 | 372 | 375 | 2,600 | -6 | 98% | 100% | 81% | ▼ | 101% | 97% | 0% | 94% | 100% |
| 20241015 | 375 | 377 | 372 | 377 | 2,300 | 2 | 101% | 101% | 88% | ▲ | 99% | 97% | 0% | 94% | 101% |
| 20241016 | 375 | 376 | 372 | 372 | 1,900 | -5 | 99% | 99% | 83% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241017 | 371 | 372 | 364 | 369 | 3,400 | -3 | 99% | 99% | 179% | ▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241018 | 371 | 372 | 357 | 362 | 6,300 | -7 | 98% | 98% | 185% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241021 | 361 | 365 | 353 | 356 | 11,500 | -6 | 98% | 99% | 183% | ▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241022 | 357 | 362 | 357 | 362 | 2,700 | 6 | 102% | 101% | 23% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 88,100 | 0 | 50,200 | 0 | 37,900 |
| 2024-10-11 | 0 | 86,800 | 0 | 49,100 | 0 | 37,700 |
| 2024-10-04 | 0 | 85,900 | 0 | 48,200 | 0 | 37,700 |
| 2024-09-27 | 0 | 88,100 | 0 | 48,100 | 0 | 40,000 |
| 2024-09-20 | 0 | 131,800 | 0 | 48,900 | 0 | 82,900 |
| 2024-09-13 | 0 | 132,800 | 0 | 48,700 | 0 | 84,100 |
| 2024-09-06 | 0 | 134,500 | 0 | 49,600 | 0 | 84,900 |
| 2024-08-30 | 0 | 137,200 | 0 | 51,600 | 0 | 85,600 |
| 2024-08-23 | 0 | 136,700 | 0 | 51,600 | 0 | 85,100 |
| 2024-08-16 | 0 | 133,200 | 0 | 51,500 | 0 | 81,700 |
| 2024-08-09 | 0 | 132,900 | 0 | 51,200 | 0 | 81,700 |
| 2024-08-02 | 0 | 142,500 | 0 | 89,600 | 0 | 52,900 |
| 2024-07-26 | 0 | 153,300 | 0 | 92,800 | 0 | 60,500 |
| 2024-07-19 | 0 | 150,700 | 0 | 94,600 | 0 | 56,100 |
| 2024-07-12 | 0 | 147,600 | 0 | 95,000 | 0 | 52,600 |
| 2024-07-05 | 0 | 145,700 | 0 | 96,600 | 0 | 49,100 |
| 2024-06-28 | 0 | 147,800 | 0 | 101,900 | 0 | 45,900 |
| 2024-06-21 | 0 | 151,200 | 0 | 101,700 | 0 | 49,500 |
| 2024-06-14 | 0 | 150,100 | 0 | 102,000 | 0 | 48,100 |
| 2024-06-07 | 0 | 149,600 | 0 | 102,200 | 0 | 47,400 |
| 2024-05-31 | 0 | 152,300 | 0 | 102,200 | 0 | 50,100 |
| 2024-05-24 | 0 | 151,900 | 0 | 103,000 | 0 | 48,900 |
| 2024-05-17 | 0 | 156,500 | 0 | 104,300 | 0 | 52,200 |
| 2024-05-10 | 0 | 157,900 | 0 | 104,100 | 0 | 53,800 |
| 2024-05-02 | 0 | 169,900 | 0 | 115,800 | 0 | 54,100 |
| 2024-04-26 | 0 | 171,500 | 0 | 116,900 | 0 | 54,600 |
| 2024-04-19 | 0 | 175,000 | 0 | 115,600 | 0 | 59,400 |
| 2024-04-12 | 0 | 196,900 | 0 | 119,500 | 0 | 77,400 |
| 2024-04-05 | 0 | 204,400 | 0 | 125,700 | 0 | 78,700 |
| 2024-03-29 | 0 | 205,900 | 0 | 124,500 | 0 | 81,400 |
| 2024-03-22 | 0 | 204,500 | 0 | 121,600 | 0 | 82,900 |
| 2024-03-15 | 500 | 197,200 | 500 | 120,000 | 0 | 77,200 |
| 2024-03-08 | 0 | 211,900 | 0 | 128,800 | 0 | 83,100 |
| 2024-03-01 | 0 | 218,600 | 0 | 131,100 | 0 | 87,500 |
| 2024-02-22 | 0 | 217,200 | 0 | 133,800 | 0 | 83,400 |
| 2024-02-16 | 0 | 240,900 | 0 | 151,300 | 0 | 89,600 |
| 2024-02-09 | 0 | 245,400 | 0 | 147,400 | 0 | 98,000 |
| 2024-02-02 | 0 | 256,700 | 0 | 128,400 | 0 | 128,300 |
| 2024-01-26 | 0 | 256,400 | 0 | 130,000 | 0 | 126,400 |
| 2024-01-19 | 0 | 245,700 | 0 | 129,600 | 0 | 116,100 |
| 2024-01-12 | 0 | 245,000 | 0 | 132,400 | 0 | 112,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 18,800 | 0.49% | ▼ | -2,900 | 494 | 499 | 490 | 498 | 20,400 |
| 2024-05-09 | MERRILL LYNCH INTERNATIONAL | 18,800 | 0.49% | ▼ | -600 | 494 | 499 | 490 | 498 | 20,400 |
| 2024-05-08 | MERRILL LYNCH INTERNATIONAL | 19,400 | 0.51% | ▼ | -900 | 510 | 511 | 505 | 510 | 3,400 |
| 2024-05-07 | MERRILL LYNCH INTERNATIONAL | 20,300 | 0.53% | ▲ | 500 | 507 | 515 | 504 | 507 | 4,700 |
| 2024-04-26 | MERRILL LYNCH INTERNATIONAL | 19,800 | 0.52% | ▲ | 200 | 513 | 513 | 506 | 511 | 3,100 |
| 2024-04-23 | MERRILL LYNCH INTERNATIONAL | 19,600 | 0.51% | ▲ | 300 | 508 | 508 | 504 | 504 | 5,100 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 21,700 | 0.57% | ▼ | -1,400 | 511 | 523 | 504 | 511 | 18,900 |
| 2024-04-11 | MERRILL LYNCH INTERNATIONAL | 19,300 | 0.50% | ▼ | -800 | 543 | 547 | 540 | 543 | 12,900 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 20,100 | 0.52% | ▼ | -700 | 540 | 543 | 537 | 543 | 5,000 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 20,800 | 0.54% | ▼ | -600 | 547 | 547 | 537 | 543 | 3,400 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 21,400 | 0.56% | ▲ | 3,000 | 552 | 556 | 527 | 548 | 28,700 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 18,400 | 0.48% | ▼ | -1,200 | 550 | 557 | 549 | 555 | 8,000 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 19,600 | 0.51% | ▲ | 1,300 | 550 | 554 | 546 | 550 | 5,400 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 18,300 | 0.48% | ▼ | -2,000 | 558 | 559 | 552 | 559 | 6,700 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 20,300 | 0.53% | ▼ | -900 | 564 | 570 | 554 | 557 | 8,300 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 21,200 | 0.55% | ▼ | -3,300 | 562 | 562 | 556 | 562 | 11,600 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 23,100 | 0.60% | ▲ | 1,400 | 562 | 562 | 556 | 562 | 11,600 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 24,500 | 0.64% | ▲ | 2,200 | 552 | 562 | 547 | 559 | 17,600 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 22,300 | 0.58% | ▲ | 700 | 554 | 560 | 553 | 558 | 7,200 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 21,600 | 0.56% | ▲ | 2,400 | 553 | 577 | 550 | 554 | 19,600 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 19,200 | 0.50% | ▲ | 1,700 | 547 | 554 | 547 | 554 | 5,600 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 21,700 | 0.57% | ▼ | -3,600 | 572 | 580 | 567 | 570 | 6,100 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 25,300 | 0.66% | ▼ | -2,800 | 570 | 584 | 570 | 576 | 17,100 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 28,100 | 0.73% | ▼ | -4,600 | 576 | 576 | 561 | 573 | 10,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | Ｇ－ログリー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結) |
| 20240814 | 15:30 | Ｇ－ログリー | 2025年3月期 第1四半期 決算説明資料 |
| 20240628 | 15:30 | Ｇ－ログリー | 事業計画及び成長可能性に関する事項 |
| 20240513 | 16:30 | Ｇ－ログリー | 通期業績予想と連結実績値の差異並びに特別損失（固定資産の減損損失）に関するお知らせ |
| 20240513 | 16:30 | Ｇ－ログリー | 2024年3月期 決算短信〔日本基準〕（連結) |
| 20240513 | 16:30 | Ｇ－ログリー | 2024年3月期 決算説明資料 |
| 20240321 | 16:00 | Ｇ－ログリー | 組織変更および人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6579 | 1 | ログリー株式会社 | ログリーはネイティブ広告配信プラットフォームを提供している会社です。 | 2024-10-23 00:24:51 |
| 6579 | 2 | IR情報 | ログリー株式会社 | 2024-06-18 08:21:34 |
| 6579 | 2 | IR ニュース | ログリー株式会社 | 2024-06-14 13:17:37 |
| 6579 | 3 | クリエイティブ・プランニング事業部の新設、および藤澤裕人の執行役員・同事業部部長就任のお知らせ | ログリー株式会社 | 2024-06-18 08:21:43 |
| 6579 | 3 | 「がん対策推進企業アクション」推進パートナー企業登録のお知らせ | ログリー株式会社 | 2024-06-18 08:21:42 |
| 6579 | 3 | 電気通信事業法の改正に伴う当社サービスのプライバシーポリシー等の変更について | ログリー株式会社 | 2024-06-18 08:21:40 |
| 6579 | 3 | プライバシーポリシーの変更について | ログリー株式会社 | 2024-06-18 08:21:39 |
| 6579 | 3 | 本社移転のお知らせ | ログリー株式会社 | 2024-06-18 08:21:37 |