| 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 | 1,194 | 1,223 | 1,194 | 1,220 | 4,600 | 36 | 103% | 102% | 128% | ▲ | 99% | 103% | 107% | 96% | 107% |
| 20240925 | 1,224 | 1,224 | 1,187 | 1,216 | 2,400 | -4 | 100% | 99% | 52% | ▼ | 102% | 104% | 108% | 96% | 107% |
| 20240926 | 1,216 | 1,247 | 1,192 | 1,235 | 6,400 | 19 | 102% | 102% | 267% | ▲ | 103% | 101% | 107% | 98% | 109% |
| 20240927 | 1,224 | 1,260 | 1,224 | 1,260 | 6,900 | 25 | 102% | 103% | 108% | ▲▲ | 101% | 102% | 106% | 100% | 111% |
| 20240930 | 1,230 | 1,248 | 1,230 | 1,247 | 5,600 | -13 | 99% | 101% | 81% | ▼ | 100% | 101% | 104% | 99% | 110% |
| 20241001 | 1,259 | 1,260 | 1,233 | 1,260 | 3,700 | 13 | 101% | 100% | 66% | ▲ | 101% | 104% | 106% | 100% | 111% |
| 20241002 | 1,227 | 1,248 | 1,227 | 1,238 | 4,400 | -22 | 98% | 101% | 119% | ▼ | 99% | 104% | 104% | 98% | 109% |
| 20241003 | 1,248 | 1,248 | 1,228 | 1,237 | 4,000 | -1 | 100% | 99% | 91% | ▼▼ | 101% | 106% | 105% | 98% | 109% |
| 20241004 | 1,237 | 1,256 | 1,230 | 1,249 | 5,700 | 12 | 101% | 101% | 143% | ▲ | 101% | 105% | 104% | 99% | 110% |
| 20241007 | 1,256 | 1,267 | 1,256 | 1,266 | 9,700 | 17 | 101% | 101% | 170% | ▲▲ | 103% | 105% | 105% | 100% | 111% |
| 20241008 | 1,236 | 1,280 | 1,236 | 1,279 | 10,200 | 13 | 101% | 103% | 105% | ▲▲▲ | 103% | 104% | 103% | 100% | 112% |
| 20241009 | 1,257 | 1,292 | 1,257 | 1,292 | 4,000 | 13 | 101% | 103% | 39% | ▲▲▲▲ | 101% | 100% | 100% | 100% | 114% |
| 20241010 | 1,300 | 1,315 | 1,258 | 1,313 | 9,900 | 21 | 102% | 101% | 248% | ▲▲▲▲▲ | 98% | 98% | 99% | 100% | 115% |
| 20241011 | 1,315 | 1,319 | 1,258 | 1,290 | 9,100 | -23 | 98% | 98% | 92% | ▼ | 101% | 101% | 101% | 98% | 112% |
| 20241015 | 1,290 | 1,310 | 1,288 | 1,302 | 2,000 | 12 | 101% | 101% | 22% | ▲ | 101% | 101% | 101% | 99% | 113% |
| 20241016 | 1,293 | 1,310 | 1,280 | 1,305 | 2,200 | 3 | 100% | 101% | 110% | ▲▲ | 99% | 99% | 98% | 99% | 113% |
| 20241017 | 1,300 | 1,300 | 1,281 | 1,293 | 3,200 | -12 | 99% | 99% | 145% | ▼ | 100% | 98% | 99% | 98% | 112% |
| 20241018 | 1,293 | 1,296 | 1,279 | 1,295 | 3,900 | 2 | 100% | 100% | 122% | ▲ | 100% | 98% | 99% | 99% | 109% |
| 20241021 | 1,294 | 1,300 | 1,274 | 1,300 | 3,300 | 5 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 100% | 99% | 110% |
| 20241022 | 1,282 | 1,290 | 1,271 | 1,283 | 4,200 | -17 | 99% | 100% | 127% | ▼ | 99% | 100% | 100% | 98% | 106% |
| 20241023 | 1,283 | 1,285 | 1,260 | 1,272 | 4,100 | -11 | 99% | 99% | 98% | ▼▼ | 101% | 104% | 102% | 97% | 105% |
| 20241024 | 1,250 | 1,276 | 1,245 | 1,268 | 8,900 | -4 | 100% | 101% | 217% | ▼▼▼ | 100% | 104% | 102% | 97% | 103% |
| 20241025 | 1,253 | 1,267 | 1,200 | 1,250 | 6,800 | -18 | 99% | 100% | 76% | ▼▼▼▼ | 105% | 104% | 104% | 95% | 101% |
| 20241028 | 1,220 | 1,288 | 1,220 | 1,285 | 4,100 | 35 | 103% | 105% | 60% | ▲ | 100% | 98% | 98% | 98% | 104% |
| 20241029 | 1,285 | 1,285 | 1,257 | 1,281 | 1,500 | -4 | 100% | 100% | 37% | ▼ | 101% | 98% | 98% | 98% | 104% |
| 20241030 | 1,281 | 1,302 | 1,269 | 1,300 | 9,200 | 19 | 101% | 101% | 613% | ▲ | 97% | 98% | 95% | 99% | 105% |
| 20241031 | 1,300 | 1,300 | 1,265 | 1,267 | 1,000 | -33 | 97% | 97% | 11% | ▼ | 100% | 102% | 98% | 96% | 102% |
| 20241101 | 1,257 | 1,284 | 1,250 | 1,254 | 6,100 | -13 | 99% | 100% | 610% | ▼▼ | 97% | 101% | 98% | 96% | 100% |
| 20241105 | 1,269 | 1,269 | 1,231 | 1,231 | 9,300 | -23 | 98% | 97% | 152% | ▼▼▼ | 102% | 104% | 101% | 94% | 100% |
| 20241106 | 1,227 | 1,272 | 1,223 | 1,250 | 7,300 | 19 | 102% | 102% | 78% | ▲ | 102% | 102% | 99% | 95% | 102% |
| 20241107 | 1,241 | 1,273 | 1,241 | 1,270 | 6,500 | 20 | 102% | 102% | 89% | ▲▲ | 101% | 99% | 97% | 97% | 103% |
| 20241108 | 1,270 | 1,291 | 1,249 | 1,277 | 11,500 | 7 | 101% | 101% | 177% | ▲▲▲ | 100% | 98% | 96% | 97% | 104% |
| 20241111 | 1,272 | 1,299 | 1,245 | 1,272 | 10,400 | -5 | 100% | 100% | 90% | ▼ | 98% | 97% | 95% | 97% | 103% |
| 20241112 | 1,272 | 1,287 | 1,247 | 1,247 | 4,800 | -25 | 98% | 98% | 46% | ▼▼ | 102% | 100% | 97% | 96% | 101% |
| 20241113 | 1,242 | 1,290 | 1,242 | 1,263 | 9,600 | 16 | 101% | 102% | 200% | ▲ | 100% | 99% | 96% | 97% | 103% |
| 20241114 | 1,252 | 1,270 | 1,251 | 1,251 | 5,900 | -12 | 99% | 100% | 61% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20241115 | 1,238 | 1,259 | 1,237 | 1,238 | 12,100 | -13 | 99% | 100% | 205% | ▼▼ | 100% | 100% | 97% | 95% | 101% |
| 20241118 | 1,235 | 1,247 | 1,230 | 1,237 | 7,400 | -1 | 100% | 100% | 61% | ▼▼▼ | 99% | 99% | 96% | 95% | 100% |
| 20241119 | 1,245 | 1,245 | 1,229 | 1,231 | 9,900 | -6 | 100% | 99% | 134% | ▼▼▼▼ | 100% | 99% | 97% | 95% | 100% |
| 20241120 | 1,232 | 1,243 | 1,225 | 1,238 | 14,800 | 7 | 101% | 100% | 149% | ▲ | 100% | 98% | 97% | 95% | 101% |
| 20241121 | 1,232 | 1,237 | 1,225 | 1,233 | 6,400 | -5 | 100% | 100% | 43% | ▼ | 100% | 98% | 97% | 95% | 100% |
| 20241122 | 1,231 | 1,237 | 1,225 | 1,229 | 6,400 | -4 | 100% | 100% | 100% | ▼▼ | 99% | 98% | 98% | 95% | 100% |
| 20241125 | 1,229 | 1,234 | 1,221 | 1,221 | 8,500 | -8 | 99% | 99% | 133% | ▼▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20241126 | 1,222 | 1,222 | 1,209 | 1,210 | 13,200 | -11 | 99% | 99% | 155% | ▼▼▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241127 | 1,209 | 1,214 | 1,185 | 1,207 | 15,700 | -3 | 100% | 100% | 119% | ▼▼▼▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241128 | 1,201 | 1,210 | 1,191 | 1,200 | 21,800 | -7 | 99% | 100% | 139% | ▼▼▼▼▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20241129 | 1,214 | 1,216 | 1,203 | 1,205 | 14,700 | 5 | 100% | 99% | 67% | ▲ | 98% | 100% | 98% | 94% | 100% |
| 20241202 | 1,202 | 1,202 | 1,180 | 1,180 | 34,300 | -25 | 98% | 98% | 233% | ▼ | 99% | 101% | 100% | 92% | 100% |
| 20241203 | 1,187 | 1,192 | 1,176 | 1,176 | 17,300 | -4 | 100% | 99% | 50% | ▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20241204 | 1,170 | 1,179 | 1,163 | 1,171 | 14,400 | -5 | 100% | 100% | 83% | ▼▼▼ | 102% | 102% | 101% | 92% | 100% |
| 20241205 | 1,171 | 1,204 | 1,170 | 1,196 | 18,400 | 25 | 102% | 102% | 128% | ▲ | 99% | 99% | 99% | 94% | 102% |
| 20241206 | 1,196 | 1,197 | 1,182 | 1,185 | 9,400 | -11 | 99% | 99% | 51% | ▼ | 101% | 100% | 0% | 93% | 101% |
| 20241209 | 1,185 | 1,200 | 1,185 | 1,199 | 17,600 | 14 | 101% | 101% | 187% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20241210 | 1,192 | 1,210 | 1,192 | 1,196 | 15,300 | -3 | 100% | 100% | 87% | ▼ | 99% | 99% | 0% | 95% | 102% |
| 20241211 | 1,193 | 1,206 | 1,173 | 1,185 | 15,500 | -11 | 99% | 99% | 101% | ▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241212 | 1,199 | 1,199 | 1,181 | 1,184 | 9,600 | -1 | 100% | 99% | 62% | ▼▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20241213 | 1,184 | 1,193 | 1,182 | 1,186 | 16,200 | 2 | 100% | 100% | 169% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 1,186 | 1,186 | 1,178 | 1,181 | 7,800 | -5 | 100% | 100% | 48% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241217 | 1,177 | 1,186 | 1,177 | 1,180 | 9,800 | -1 | 100% | 100% | 126% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 1,180 | 1,189 | 1,176 | 1,177 | 12,900 | -3 | 100% | 100% | 132% | ▼▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241219 | 1,183 | 1,183 | 1,173 | 1,176 | 9,500 | -1 | 100% | 99% | 74% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 1,182 | 1,189 | 1,170 | 1,182 | 14,100 | 6 | 101% | 100% | 148% | ▲ | % | % | % | 97% | 101% |
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 | 366,100 | 0 | 78,900 | 0 | 287,200 |
| 2024-12-06 | 0 | 379,100 | 0 | 83,100 | 0 | 296,000 |
| 2024-11-29 | 0 | 372,700 | 0 | 79,400 | 0 | 293,300 |
| 2024-11-22 | 0 | 359,600 | 0 | 76,600 | 0 | 283,000 |
| 2024-11-15 | 0 | 356,200 | 0 | 77,400 | 0 | 278,800 |
| 2024-11-08 | 0 | 358,000 | 0 | 78,600 | 0 | 279,400 |
| 2024-11-01 | 0 | 363,800 | 0 | 78,200 | 0 | 285,600 |
| 2024-10-25 | 0 | 359,300 | 0 | 78,200 | 0 | 281,100 |
| 2024-10-18 | 0 | 358,300 | 0 | 77,900 | 0 | 280,400 |
| 2024-10-11 | 0 | 352,500 | 0 | 77,900 | 0 | 274,600 |
| 2024-10-04 | 0 | 352,900 | 0 | 77,600 | 0 | 275,300 |
| 2024-09-27 | 0 | 353,000 | 0 | 78,200 | 0 | 274,800 |
| 2024-09-20 | 0 | 348,700 | 0 | 78,400 | 0 | 270,300 |
| 2024-09-13 | 0 | 342,200 | 0 | 77,000 | 0 | 265,200 |
| 2024-09-06 | 0 | 301,100 | 0 | 75,300 | 0 | 225,800 |
| 2024-08-30 | 0 | 225,600 | 0 | 82,300 | 0 | 143,300 |
| 2024-08-23 | 0 | 210,400 | 0 | 82,100 | 0 | 128,300 |
| 2024-08-16 | 0 | 216,800 | 0 | 83,900 | 0 | 132,900 |
| 2024-08-09 | 0 | 235,500 | 0 | 82,800 | 0 | 152,700 |
| 2024-08-02 | 0 | 415,200 | 0 | 89,400 | 0 | 325,800 |
| 2024-07-26 | 0 | 417,400 | 0 | 88,700 | 0 | 328,700 |
| 2024-07-19 | 0 | 418,800 | 0 | 89,100 | 0 | 329,700 |
| 2024-07-12 | 0 | 421,800 | 0 | 88,800 | 0 | 333,000 |
| 2024-07-05 | 0 | 265,600 | 0 | 89,200 | 0 | 176,400 |
| 2024-06-28 | 0 | 217,000 | 0 | 91,500 | 0 | 125,500 |
| 2024-06-21 | 0 | 214,600 | 0 | 92,500 | 0 | 122,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | Ｇ－テックポイント | 剰余金の配当に関するお知らせ |
| 20241217 | 15:30 | Ｇ－テックポイント | 当社執行役員への賞与支払い決定のお知らせ |
| 20241114 | 16:30 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240826 | 17:15 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240722 | 17:00 | Ｇ－テックポイント | 当社有価証券信託受益証券の受益者への分配金の単価決定に関するお知らせ（2024年度２回目の支払いについて） |
| 20240701 | 15:00 | Ｇ－テックポイント | 剰余金の配当金総額に関するお知らせ(2024年度２回目の支払いについて) |
| 20240531 | 15:00 | Ｇ－テックポイント | 剰余金の配当の基準日に関するお知らせ （2024年度２回目の支払いについて） |
| 20240524 | 16:30 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240228 | 16:00 | Ｇ－テックポイント | 事業計画及び成長可能性に関する事項 |
| 20240228 | 15:00 | Ｇ－テックポイント | 2023年12月期（2023年１月1日～2023年12月31日）信託財産状況報告書 |
| 20240222 | 17:00 | Ｇ－テックポイント | 当社有価証券信託受益証券の受益者への分配金の単価決定に関するお知らせ（2024年度１回目の支払いについて） |
| 20240214 | 17:00 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240201 | 15:00 | Ｇ－テックポイント | 剰余金の配当金総額に関するお知らせ(2024年度１回目の支払いについて) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6697 | 1 | Techpoint | 2024-12-21 23:22:55 |