| 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 | 975 | 983 | 925 | 940 | 13,300 | -20 | 98% | 96% | 1478% | ▼▼▼▼▼ | 100% | 102% | 91% | 93% | 100% |
| 20240726 | 940 | 942 | 912 | 938 | 3,200 | -2 | 100% | 100% | 24% | ▼▼▼▼▼▼ | 100% | 102% | 89% | 93% | 100% |
| 20240729 | 938 | 957 | 938 | 938 | 1,500 | 0 | 100% | 100% | 47% | -- | 100% | 96% | 89% | 93% | 100% |
| 20240730 | 939 | 954 | 930 | 935 | 1,200 | -3 | 100% | 100% | 80% | ▼ | 102% | 84% | 89% | 94% | 100% |
| 20240731 | 936 | 955 | 936 | 955 | 800 | 20 | 102% | 102% | 67% | ▲ | 100% | 84% | 87% | 96% | 102% |
| 20240801 | 957 | 974 | 945 | 961 | 4,500 | 6 | 101% | 100% | 563% | ▲▲ | 97% | 90% | 90% | 96% | 103% |
| 20240802 | 935 | 936 | 900 | 906 | 10,100 | -55 | 94% | 97% | 224% | ▼ | 86% | 98% | 96% | 91% | 100% |
| 20240805 | 876 | 876 | 756 | 756 | 24,900 | -150 | 83% | 86% | 247% | ▼▼ | 106% | 115% | 112% | 76% | 100% |
| 20240806 | 747 | 814 | 747 | 789 | 61,800 | 33 | 104% | 106% | 248% | ▲ | 106% | 107% | 111% | 79% | 104% |
| 20240807 | 759 | 803 | 759 | 801 | 9,900 | 12 | 102% | 106% | 16% | ▲▲ | 107% | 101% | 106% | 80% | 106% |
| 20240808 | 790 | 849 | 783 | 846 | 11,900 | 45 | 106% | 107% | 120% | ▲▲▲ | 101% | 94% | 100% | 85% | 112% |
| 20240809 | 847 | 888 | 847 | 859 | 10,400 | 13 | 102% | 101% | 87% | ▲▲▲▲ | 104% | 103% | 109% | 86% | 114% |
| 20240813 | 776 | 813 | 755 | 810 | 29,500 | -49 | 94% | 104% | 284% | ▼ | 101% | 103% | 106% | 81% | 107% |
| 20240814 | 795 | 803 | 785 | 800 | 13,100 | -10 | 99% | 101% | 44% | ▼▼ | 100% | 103% | 106% | 80% | 106% |
| 20240815 | 800 | 804 | 762 | 798 | 8,800 | -2 | 100% | 100% | 67% | ▼▼▼ | 99% | 102% | 106% | 80% | 106% |
| 20240816 | 796 | 802 | 790 | 790 | 3,100 | -8 | 99% | 99% | 35% | ▼▼▼▼ | 101% | 105% | 107% | 79% | 104% |
| 20240819 | 790 | 820 | 790 | 797 | 2,300 | 7 | 101% | 101% | 74% | ▲ | 103% | 104% | 106% | 82% | 105% |
| 20240820 | 798 | 830 | 798 | 820 | 3,500 | 23 | 103% | 103% | 152% | ▲▲ | 96% | 100% | 101% | 84% | 108% |
| 20240821 | 835 | 841 | 797 | 800 | 4,600 | -20 | 98% | 96% | 131% | ▼ | 100% | 102% | 104% | 83% | 106% |
| 20240822 | 815 | 815 | 805 | 814 | 900 | 14 | 102% | 100% | 20% | ▲ | 101% | 102% | 103% | 85% | 108% |
| 20240823 | 820 | 829 | 820 | 829 | 600 | 15 | 102% | 101% | 67% | ▲▲ | 98% | 99% | 99% | 86% | 110% |
| 20240826 | 848 | 849 | 824 | 832 | 3,600 | 3 | 100% | 98% | 600% | ▲▲▲ | 99% | 100% | 100% | 87% | 110% |
| 20240827 | 836 | 836 | 831 | 831 | 2,200 | -1 | 100% | 99% | 61% | ▼ | 100% | 101% | 100% | 86% | 110% |
| 20240828 | 830 | 833 | 820 | 827 | 1,400 | -4 | 100% | 100% | 64% | ▼▼ | 101% | 101% | 101% | 86% | 109% |
| 20240829 | 822 | 852 | 820 | 833 | 18,400 | 6 | 101% | 101% | 1314% | ▲ | 101% | 100% | 100% | 87% | 110% |
| 20240830 | 834 | 840 | 834 | 839 | 1,000 | 6 | 101% | 101% | 5% | ▲▲ | 100% | 101% | 100% | 93% | 111% |
| 20240902 | 840 | 845 | 838 | 838 | 1,000 | -1 | 100% | 100% | 100% | ▼ | 99% | 101% | 100% | 98% | 111% |
| 20240903 | 838 | 853 | 833 | 833 | 1,600 | -5 | 99% | 99% | 160% | ▼▼ | 99% | 102% | 101% | 97% | 106% |
| 20240904 | 825 | 827 | 817 | 817 | 4,600 | -16 | 98% | 99% | 288% | ▼▼▼ | 102% | 102% | 102% | 95% | 103% |
| 20240905 | 818 | 837 | 818 | 831 | 800 | 14 | 102% | 102% | 17% | ▲ | 102% | 97% | 100% | 97% | 105% |
| 20240906 | 833 | 848 | 821 | 846 | 2,400 | 15 | 102% | 102% | 300% | ▲▲ | 104% | 100% | 103% | 98% | 107% |
| 20240909 | 810 | 850 | 803 | 839 | 4,800 | -7 | 99% | 104% | 200% | ▼ | 100% | 97% | 100% | 99% | 106% |
| 20240910 | 839 | 839 | 815 | 837 | 2,400 | -2 | 100% | 100% | 50% | ▼▼ | 95% | 98% | 100% | 99% | 106% |
| 20240911 | 832 | 839 | 791 | 791 | 8,400 | -46 | 95% | 95% | 350% | ▼▼▼ | 102% | 103% | 105% | 93% | 100% |
| 20240912 | 794 | 813 | 794 | 811 | 1,800 | 20 | 103% | 102% | 21% | ▲ | 98% | 100% | 103% | 96% | 103% |
| 20240913 | 813 | 813 | 799 | 799 | 1,300 | -12 | 99% | 98% | 72% | ▼ | 102% | 103% | 104% | 94% | 101% |
| 20240917 | 800 | 814 | 800 | 814 | 3,500 | 15 | 102% | 102% | 269% | ▲ | 100% | 101% | 103% | 96% | 103% |
| 20240918 | 814 | 814 | 814 | 814 | 200 | 0 | 100% | 100% | 6% | -- | 100% | 102% | 103% | 96% | 103% |
| 20240919 | 813 | 817 | 800 | 813 | 2,300 | -1 | 100% | 100% | 1150% | ▼ | 99% | 102% | 102% | 96% | 103% |
| 20240920 | 814 | 819 | 807 | 807 | 2,300 | -6 | 99% | 99% | 100% | ▼▼ | 101% | 102% | 102% | 95% | 102% |
| 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% | 95% | 99% | 106% |
| 20241007 | 834 | 834 | 833 | 833 | 300 | -2 | 100% | 100% | 15% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241008 | 825 | 825 | 824 | 825 | 700 | -8 | 99% | 100% | 233% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241009 | 824 | 825 | 821 | 821 | 2,300 | -4 | 100% | 100% | 329% | ▼▼▼ | 100% | 98% | 0% | 98% | 104% |
| 20241010 | 825 | 827 | 816 | 827 | 3,200 | 6 | 101% | 100% | 139% | ▲ | 101% | 100% | 0% | 99% | 105% |
| 20241011 | 812 | 817 | 812 | 817 | 1,100 | -10 | 99% | 101% | 34% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241015 | 818 | 818 | 809 | 817 | 2,900 | 0 | 100% | 100% | 264% | -- | 99% | 98% | 0% | 98% | 102% |
| 20241016 | 817 | 817 | 801 | 810 | 2,900 | -7 | 99% | 99% | 100% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 812 | 816 | 810 | 810 | 500 | 0 | 100% | 100% | 17% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 810 | 810 | 809 | 810 | 700 | 0 | 100% | 100% | 140% | -- | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 808 | 812 | 793 | 797 | 4,200 | -13 | 98% | 99% | 600% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 796 | 799 | 793 | 793 | 1,400 | -4 | 99% | 100% | 33% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:28:07 |
| 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 |