| 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 | 814 | 827 | 814 | 820 | 2,300 | 13 | 102% | 101% | 100% | ▲ | 97% | 100% | 99% | 97% | 104% |
| 20240925 | 835 | 835 | 814 | 814 | 3,400 | -6 | 99% | 97% | 148% | ▼ | 102% | 103% | 102% | 96% | 103% |
| 20240926 | 811 | 830 | 811 | 830 | 1,500 | 16 | 102% | 102% | 44% | ▲ | 101% | 102% | 100% | 98% | 105% |
| 20240927 | 821 | 840 | 821 | 832 | 1,000 | 2 | 100% | 101% | 67% | ▲▲ | 101% | 103% | 100% | 98% | 105% |
| 20240930 | 813 | 823 | 807 | 822 | 1,800 | -10 | 99% | 101% | 180% | ▼ | 100% | 100% | 97% | 97% | 104% |
| 20241001 | 837 | 837 | 836 | 836 | 200 | 14 | 102% | 100% | 11% | ▲ | 99% | 101% | 99% | 99% | 106% |
| 20241002 | 821 | 821 | 811 | 811 | 400 | -25 | 97% | 99% | 200% | ▼ | 101% | 100% | 98% | 96% | 103% |
| 20241003 | 826 | 835 | 821 | 835 | 2,000 | 24 | 103% | 101% | 500% | ▲ | 100% | 99% | 96% | 99% | 106% |
| 20241004 | 834 | 835 | 820 | 835 | 2,000 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 96% | 99% | 106% |
| 20241007 | 834 | 834 | 833 | 833 | 300 | -2 | 100% | 100% | 15% | ▼ | 100% | 99% | 98% | 98% | 105% |
| 20241008 | 825 | 825 | 824 | 825 | 700 | -8 | 99% | 100% | 233% | ▼▼ | 100% | 99% | 98% | 98% | 104% |
| 20241009 | 824 | 825 | 821 | 821 | 2,300 | -4 | 100% | 100% | 329% | ▼▼▼ | 100% | 98% | 98% | 98% | 104% |
| 20241010 | 825 | 827 | 816 | 827 | 3,200 | 6 | 101% | 100% | 139% | ▲ | 101% | 100% | 99% | 99% | 105% |
| 20241011 | 812 | 817 | 812 | 817 | 1,100 | -10 | 99% | 101% | 34% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241015 | 818 | 818 | 809 | 817 | 2,900 | 0 | 100% | 100% | 264% | -- | 99% | 98% | 99% | 98% | 102% |
| 20241016 | 817 | 817 | 801 | 810 | 2,900 | -7 | 99% | 99% | 100% | ▼ | 100% | 98% | 100% | 97% | 100% |
| 20241017 | 812 | 816 | 810 | 810 | 500 | 0 | 100% | 100% | 17% | -- | 100% | 99% | 100% | 97% | 100% |
| 20241018 | 810 | 810 | 809 | 810 | 700 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 100% | 97% | 100% |
| 20241021 | 808 | 812 | 793 | 797 | 4,200 | -13 | 98% | 99% | 600% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241022 | 796 | 799 | 793 | 793 | 1,400 | -4 | 99% | 100% | 33% | ▼▼ | 99% | 101% | 102% | 95% | 100% |
| 20241023 | 793 | 793 | 782 | 782 | 4,500 | -11 | 99% | 99% | 321% | ▼▼▼ | 102% | 102% | 103% | 94% | 100% |
| 20241024 | 787 | 800 | 787 | 799 | 700 | 17 | 102% | 102% | 16% | ▲ | 98% | 99% | 100% | 96% | 102% |
| 20241025 | 814 | 814 | 789 | 798 | 4,300 | -1 | 100% | 98% | 614% | ▼ | 100% | 101% | 102% | 95% | 102% |
| 20241028 | 798 | 808 | 798 | 801 | 700 | 3 | 100% | 100% | 16% | ▲ | 101% | 100% | 102% | 96% | 102% |
| 20241029 | 794 | 805 | 794 | 804 | 400 | 3 | 100% | 101% | 57% | ▲▲ | 99% | 100% | 100% | 96% | 103% |
| 20241030 | 804 | 804 | 793 | 793 | 400 | -11 | 99% | 99% | 100% | ▼ | 101% | 101% | 98% | 95% | 101% |
| 20241031 | 797 | 802 | 794 | 802 | 400 | 9 | 101% | 101% | 100% | ▲ | 99% | 101% | 98% | 96% | 103% |
| 20241101 | 798 | 810 | 787 | 787 | 1,200 | -15 | 98% | 99% | 300% | ▼ | 100% | 101% | 98% | 94% | 101% |
| 20241105 | 796 | 804 | 792 | 793 | 1,600 | 6 | 101% | 100% | 133% | ▲ | 101% | 101% | 97% | 95% | 101% |
| 20241106 | 800 | 808 | 793 | 806 | 2,000 | 13 | 102% | 101% | 125% | ▲▲ | 99% | 100% | 96% | 97% | 103% |
| 20241107 | 810 | 811 | 799 | 802 | 700 | -4 | 100% | 99% | 35% | ▼ | 101% | 102% | 98% | 97% | 103% |
| 20241108 | 800 | 805 | 800 | 805 | 1,500 | 3 | 100% | 101% | 214% | ▲ | 100% | 100% | 96% | 97% | 103% |
| 20241111 | 809 | 812 | 797 | 806 | 1,600 | 1 | 100% | 100% | 107% | ▲▲ | 100% | 94% | 98% | 99% | 103% |
| 20241112 | 796 | 810 | 796 | 798 | 2,700 | -8 | 99% | 100% | 169% | ▼ | 102% | 92% | 98% | 98% | 102% |
| 20241113 | 798 | 812 | 796 | 812 | 2,700 | 14 | 102% | 102% | 100% | ▲ | 100% | 95% | 96% | 100% | 104% |
| 20241114 | 812 | 812 | 796 | 808 | 2,300 | -4 | 100% | 100% | 85% | ▼ | 110% | 114% | 115% | 100% | 103% |
| 20241115 | 678 | 755 | 678 | 745 | 43,200 | -63 | 92% | 110% | 1878% | ▼▼ | 98% | 103% | 105% | 92% | 100% |
| 20241118 | 745 | 745 | 715 | 727 | 10,000 | -18 | 98% | 98% | 23% | ▼▼▼ | 101% | 107% | 107% | 90% | 100% |
| 20241119 | 727 | 734 | 727 | 731 | 3,800 | 4 | 101% | 101% | 38% | ▲ | 101% | 102% | 102% | 90% | 101% |
| 20241120 | 761 | 783 | 761 | 770 | 13,100 | 39 | 105% | 101% | 345% | ▲▲ | 98% | 100% | 100% | 95% | 106% |
| 20241121 | 780 | 780 | 757 | 765 | 4,600 | -5 | 99% | 98% | 35% | ▼ | 100% | 102% | 102% | 94% | 105% |
| 20241122 | 765 | 765 | 760 | 764 | 3,300 | -1 | 100% | 100% | 72% | ▼▼ | 99% | 99% | 99% | 94% | 105% |
| 20241125 | 784 | 784 | 768 | 779 | 5,400 | 15 | 102% | 99% | 164% | ▲ | 99% | 99% | 100% | 96% | 107% |
| 20241126 | 780 | 780 | 771 | 771 | 1,300 | -8 | 99% | 99% | 24% | ▼ | 101% | 101% | 101% | 95% | 106% |
| 20241127 | 772 | 777 | 772 | 777 | 1,300 | 6 | 101% | 101% | 100% | ▲ | 100% | 100% | 100% | 96% | 107% |
| 20241128 | 778 | 778 | 775 | 775 | 2,200 | -2 | 100% | 100% | 169% | ▼ | 100% | 101% | 100% | 95% | 107% |
| 20241129 | 775 | 775 | 770 | 775 | 600 | 0 | 100% | 100% | 27% | -- | 98% | 101% | 99% | 95% | 107% |
| 20241202 | 774 | 774 | 755 | 760 | 3,500 | -15 | 98% | 98% | 583% | ▼ | 102% | 102% | 100% | 94% | 105% |
| 20241203 | 761 | 781 | 761 | 778 | 7,700 | 18 | 102% | 102% | 220% | ▲ | 100% | 100% | 97% | 96% | 107% |
| 20241204 | 778 | 778 | 777 | 778 | 600 | 0 | 100% | 100% | 8% | -- | 101% | 101% | 97% | 96% | 107% |
| 20241205 | 774 | 780 | 773 | 780 | 1,800 | 2 | 100% | 101% | 300% | ▲ | 100% | 100% | 95% | 96% | 107% |
| 20241206 | 780 | 780 | 777 | 780 | 1,700 | 0 | 100% | 100% | 94% | -- | 102% | 102% | 0% | 96% | 107% |
| 20241209 | 765 | 780 | 760 | 780 | 9,300 | 0 | 100% | 102% | 547% | -- | 100% | 100% | 0% | 96% | 107% |
| 20241210 | 780 | 780 | 770 | 777 | 2,400 | -3 | 100% | 100% | 26% | ▼ | 100% | 99% | 0% | 96% | 107% |
| 20241211 | 781 | 781 | 777 | 778 | 1,800 | 1 | 100% | 100% | 75% | ▲ | 99% | 98% | 0% | 96% | 107% |
| 20241212 | 776 | 779 | 772 | 772 | 4,000 | -6 | 99% | 99% | 222% | ▼ | 100% | 97% | 0% | 99% | 106% |
| 20241213 | 778 | 778 | 776 | 777 | 2,100 | 5 | 101% | 100% | 53% | ▲ | 101% | 98% | 0% | 100% | 107% |
| 20241216 | 762 | 771 | 762 | 770 | 4,800 | -7 | 99% | 101% | 229% | ▼ | 99% | 96% | 0% | 99% | 105% |
| 20241217 | 770 | 770 | 764 | 764 | 1,700 | -6 | 99% | 99% | 35% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 764 | 764 | 753 | 755 | 2,600 | -9 | 99% | 99% | 153% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241219 | 755 | 755 | 750 | 750 | 1,700 | -5 | 99% | 99% | 65% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 750 | 751 | 740 | 740 | 3,400 | -10 | 99% | 99% | 200% | ▼▼▼▼▼ | % | % | % | 95% | 100% |
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 | 108,100 | 0 | 59,500 | 0 | 48,600 |
| 2024-12-06 | 0 | 108,600 | 0 | 59,600 | 0 | 49,000 |
| 2024-11-29 | 0 | 111,900 | 0 | 59,900 | 0 | 52,000 |
| 2024-11-22 | 0 | 114,300 | 0 | 60,400 | 0 | 53,900 |
| 2024-11-15 | 0 | 107,300 | 0 | 62,400 | 0 | 44,900 |
| 2024-11-08 | 0 | 102,300 | 0 | 60,500 | 0 | 41,800 |
| 2024-11-01 | 0 | 105,000 | 0 | 60,600 | 0 | 44,400 |
| 2024-10-25 | 0 | 104,900 | 0 | 60,500 | 0 | 44,400 |
| 2024-10-18 | 0 | 105,600 | 0 | 59,600 | 0 | 46,000 |
| 2024-10-11 | 0 | 107,600 | 0 | 59,600 | 0 | 48,000 |
| 2024-10-04 | 0 | 108,000 | 0 | 59,600 | 0 | 48,400 |
| 2024-09-27 | 0 | 109,900 | 0 | 60,700 | 0 | 49,200 |
| 2024-09-20 | 0 | 111,500 | 0 | 61,000 | 0 | 50,500 |
| 2024-09-13 | 0 | 115,100 | 0 | 60,500 | 0 | 54,600 |
| 2024-09-06 | 0 | 118,100 | 0 | 59,300 | 0 | 58,800 |
| 2024-08-30 | 0 | 118,600 | 0 | 59,400 | 0 | 59,200 |
| 2024-08-23 | 0 | 126,200 | 0 | 69,500 | 0 | 56,700 |
| 2024-08-16 | 0 | 127,000 | 0 | 67,500 | 0 | 59,500 |
| 2024-08-09 | 0 | 130,600 | 0 | 71,000 | 0 | 59,600 |
| 2024-08-02 | 0 | 152,400 | 0 | 85,800 | 0 | 66,600 |
| 2024-07-26 | 0 | 156,700 | 0 | 86,900 | 0 | 69,800 |
| 2024-07-19 | 0 | 152,900 | 0 | 87,400 | 0 | 65,500 |
| 2024-07-12 | 0 | 150,400 | 0 | 88,200 | 0 | 62,200 |
| 2024-07-05 | 0 | 148,100 | 0 | 86,600 | 0 | 61,500 |
| 2024-06-28 | 0 | 158,800 | 0 | 92,800 | 0 | 66,000 |
| 2024-06-21 | 0 | 152,600 | 0 | 89,900 | 0 | 62,700 |
| 2024-06-14 | 0 | 147,200 | 0 | 84,600 | 0 | 62,600 |
| 2024-06-07 | 0 | 145,300 | 0 | 81,300 | 0 | 64,000 |
| 2024-05-31 | 0 | 153,200 | 0 | 81,000 | 0 | 72,200 |
| 2024-05-24 | 0 | 138,800 | 0 | 60,700 | 0 | 78,100 |
| 2024-05-17 | 0 | 148,000 | 0 | 80,500 | 0 | 67,500 |
| 2024-05-10 | 0 | 140,100 | 0 | 74,600 | 0 | 65,500 |
| 2024-05-02 | 0 | 143,400 | 0 | 74,500 | 0 | 68,900 |
| 2024-04-26 | 0 | 141,500 | 0 | 72,800 | 0 | 68,700 |
| 2024-04-19 | 0 | 144,100 | 0 | 72,900 | 0 | 71,200 |
| 2024-04-12 | 0 | 148,600 | 0 | 73,500 | 0 | 75,100 |
| 2024-04-05 | 0 | 153,000 | 0 | 70,600 | 0 | 82,400 |
| 2024-03-29 | 0 | 151,100 | 0 | 65,800 | 0 | 85,300 |
| 2024-03-22 | 0 | 151,800 | 0 | 65,700 | 0 | 86,100 |
| 2024-03-15 | 0 | 161,100 | 0 | 64,800 | 0 | 96,300 |
| 2024-03-08 | 0 | 159,200 | 0 | 62,100 | 0 | 97,100 |
| 2024-03-01 | 0 | 155,500 | 0 | 64,000 | 0 | 91,500 |
| 2024-02-22 | 0 | 161,600 | 0 | 63,700 | 0 | 97,900 |
| 2024-02-16 | 0 | 177,400 | 0 | 63,300 | 0 | 114,100 |
| 2024-02-09 | 100 | 159,000 | 100 | 56,900 | 0 | 102,100 |
| 2024-02-02 | 0 | 168,300 | 0 | 72,600 | 0 | 95,700 |
| 2024-01-26 | 0 | 174,600 | 0 | 67,000 | 0 | 107,600 |
| 2024-01-19 | 0 | 181,300 | 0 | 58,100 | 0 | 123,200 |
| 2024-01-12 | 0 | 175,400 | 0 | 50,500 | 0 | 124,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | XTX Markets Pte Ltd | 8,700 | 0.46% | ▼ | -3,700 | 887 | 912 | 887 | 912 | 11,100 |
| 2024-03-15 | XTX Markets Pte Ltd | 12,400 | 0.66% | ▲ | 1,600 | 875 | 890 | 864 | 874 | 7,900 |
| 2024-03-11 | XTX Markets Pte Ltd | 10,800 | 0.58% | ▲ | 3,100 | 892 | 899 | 865 | 868 | 14,100 |
| 2024-03-08 | XTX Markets Pte Ltd | 7,700 | 0.41% | ▼ | -1,700 | 897 | 900 | 892 | 892 | 10,000 |
| 2024-03-07 | XTX Markets Pte Ltd | 9,400 | 0.50% | ▲ | 915 | 921 | 896 | 896 | 11,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 16:00 | Ｇ－ペットゴー | 自己株式の取得状況に関するお知らせ |
| 20241119 | 16:30 | Ｇ－ペットゴー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240906 | 15:00 | Ｇ－ペットゴー | ロイヤルカナンジャポン合同会社の食事療法食ブランドに関する商流変更のお知らせ |
| 20240813 | 11:00 | Ｇ－ペットゴー | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240717 | 17:30 | Ｇ－ペットゴー | 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 |
| 20240717 | 17:30 | Ｇ－ペットゴー | 物流センターの新設に関する契約の解除と新たな物流センターの賃貸借条件に関する合意書の締結について |
| 20240620 | 18:30 | Ｇ－ペットゴー | 新規当座貸越契約の締結に関するお知らせ |
| 20240426 | 15:10 | Ｇ－ペットゴー | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7140 | 1 | ペットゴー株式会社 | 2024-12-21 23:26:09 |
| 7140 | 2 | IRに関するお問い合わせ | ペットゴー株式会社 | 2024-06-18 18:32:55 |
| 7140 | 2 | IR よくある質問 | ペットゴー株式会社 | 2024-06-18 18:32:53 |
| 7140 | 2 | 免責事項 | ペットゴー株式会社 | 2024-06-18 18:32:52 |
| 7140 | 2 | ディスクロージャーポリシー | ペットゴー株式会社 | 2024-06-18 18:32:50 |
| 7140 | 2 | 電子公告 | ペットゴー株式会社 | 2024-06-18 18:32:48 |
| 7140 | 2 | IRカレンダー | ペットゴー株式会社 | 2024-06-18 18:32:47 |
| 7140 | 2 | コーポレートガバナンス | ペットゴー株式会社 | 2024-06-18 18:32:45 |
| 7140 | 2 | 株式情報 | ペットゴー株式会社 | 2024-06-18 18:32:43 |
| 7140 | 2 | 財務情報 | ペットゴー株式会社 | 2024-06-18 18:32:41 |