| 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 | 237 | 251 | 211 | 217 | 2,440,300 | -18 | 92% | 92% | 32% | ▼ | 0 | 0 | 0 | 91% | 89% | 95% | 92% | 43% |
| 20250625 | 216 | 221 | 191 | 197 | 1,147,400 | -20 | 91% | 91% | 47% | ▼▼ | 0 | 0 | 0 | 100% | 96% | 100% | 84% | 30% |
| 20250626 | 202 | 237 | 198 | 202 | 2,518,700 | 5 | 103% | 100% | 220% | ▲ | 0 | 0 | 0 | 101% | 99% | 104% | 86% | 33% |
| 20250627 | 195 | 229 | 195 | 197 | 1,915,800 | -5 | 98% | 101% | 76% | ▼ | 9 | 0 | 0 | 94% | 96% | 101% | 84% | 30% |
| 20250630 | 201 | 210 | 189 | 189 | 504,900 | -8 | 96% | 94% | 26% | ▼▼ | 0 | 0 | 0 | 102% | 103% | 107% | 80% | 24% |
| 20250701 | 190 | 195 | 189 | 193 | 174,900 | 4 | 102% | 102% | 35% | ▲ | 7 | 0 | 0 | 101% | 104% | 106% | 82% | 27% |
| 20250702 | 192 | 197 | 191 | 193 | 120,900 | 0 | 100% | 101% | 69% | -- | 6 | 0 | 0 | 98% | 105% | 104% | 82% | 27% |
| 20250703 | 196 | 196 | 189 | 192 | 125,800 | -1 | 99% | 98% | 104% | ▼ | 5 | 0 | 0 | 101% | 108% | 105% | 82% | 26% |
| 20250704 | 191 | 195 | 190 | 193 | 105,500 | 1 | 101% | 101% | 84% | ▲ | 4 | 0 | 0 | 102% | 105% | 104% | 82% | 27% |
| 20250707 | 193 | 202 | 193 | 196 | 186,200 | 3 | 102% | 102% | 176% | ▲▲ | 3 | 0 | 0 | 102% | 103% | 102% | 83% | 29% |
| 20250708 | 195 | 201 | 195 | 199 | 108,600 | 3 | 102% | 102% | 58% | ▲▲▲ | 2 | 0 | 0 | 102% | 98% | 0% | 85% | 29% |
| 20250709 | 201 | 208 | 198 | 206 | 152,200 | 7 | 104% | 102% | 140% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 93% | 0% | 88% | 32% |
| 20250710 | 208 | 212 | 203 | 203 | 157,500 | -3 | 99% | 98% | 103% | ▼ | 0 | 0 | 0 | 97% | 98% | 0% | 86% | 30% |
| 20250711 | 207 | 207 | 198 | 201 | 95,700 | -2 | 99% | 97% | 61% | ▼▼ | 0 | 0 | 0 | 98% | 101% | 0% | 86% | 27% |
| 20250714 | 201 | 204 | 192 | 197 | 97,600 | -4 | 98% | 98% | 102% | ▼▼▼ | 0 | 0 | 0 | 97% | 103% | 0% | 84% | 25% |
| 20250715 | 195 | 198 | 190 | 190 | 65,000 | -7 | 96% | 97% | 67% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 105% | 0% | 81% | 19% |
| 20250716 | 191 | 198 | 191 | 193 | 61,400 | 3 | 102% | 101% | 94% | ▲ | 2 | 0 | 0 | 104% | 101% | 0% | 82% | 8% |
| 20250717 | 196 | 205 | 193 | 203 | 157,900 | 10 | 105% | 104% | 257% | ▲▲ | 0 | 0 | 0 | 97% | 0% | 0% | 86% | 7% |
| 20250718 | 205 | 205 | 197 | 198 | 111,000 | -5 | 98% | 97% | 70% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 84% | 5% |
| 20250722 | 198 | 204 | 198 | 201 | 70,600 | 3 | 102% | 102% | 64% | ▲ | 0 | 0 | 0 | 98% | 0% | 0% | 93% | 6% |
| 20250723 | 202 | 204 | 198 | 198 | 80,900 | -3 | 99% | 98% | 115% | ▼ | 0 | 0 | 0 | % | % | % | 96% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 15:30 | Ｇ－Ｒｅｔｔｙ | 従業員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20250115 | 17:00 | Ｇ－Ｒｅｔｔｙ | 株価コミットメント型募集新株予約権（有償ストック・オプション）の 発行に関するお知らせ |
| 20241224 | 15:00 | Ｇ－Ｒｅｔｔｙ | 事業計画及び成長可能性に関する説明資料 |
| 20241224 | 15:30 | Ｇ－Ｒｅｔｔｙ | 支配株主等に関する事項について |
| 20240813 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240813 | 15:00 | Ｇ－Ｒｅｔｔｙ | 通期業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 20240813 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第３四半期決算説明資料 |
| 20240213 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第1四半期決算説明資料 |
| 20240124 | 17:00 | Ｇ－Ｒｅｔｔｙ | 株価コミットメント型募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-16 | UBS AG | 85,200 | 0.56% | ▼ | -19,100 | 191 | 198 | 191 | 193 | 61,400 |
| 2025-07-11 | UBS AG | 104,300 | 0.69% | ▼ | -5,300 | 207 | 207 | 198 | 201 | 95,700 |
| 2025-07-09 | JPM Securities Japan Co Ltd. | 71,000 | 0.47% | ▼ | -16,600 | 201 | 208 | 198 | 206 | 152,200 |
| 2025-07-09 | UBS AG | 109,600 | 0.73% | ▲ | 13,700 | 201 | 208 | 198 | 206 | 152,200 |
| 2025-07-08 | UBS AG | 95,900 | 0.64% | ▲ | 12,400 | 195 | 201 | 195 | 199 | 108,600 |
| 2025-07-07 | JPM Securities Japan Co Ltd. | 87,600 | 0.58% | ▲ | 193 | 202 | 193 | 196 | 186,200 | |
| 2025-07-07 | UBS AG | 83,500 | 0.55% | ▼ | -9,700 | 193 | 202 | 193 | 196 | 186,200 |
| 2025-07-04 | UBS AG | 93,200 | 0.62% | ▼ | -28,800 | 191 | 195 | 190 | 193 | 105,500 |
| 2025-07-03 | UBS AG | 122,000 | 0.81% | ▼ | -17,300 | 196 | 196 | 189 | 192 | 125,800 |
| 2025-07-02 | UBS AG | 139,300 | 0.92% | ▼ | -21,300 | 192 | 197 | 191 | 193 | 120,900 |
| 2025-07-01 | UBS AG | 160,600 | 1.07% | ▼ | -4,600 | 190 | 195 | 189 | 193 | 174,900 |
| 2025-06-30 | UBS AG | 165,200 | 1.10% | ▼ | -17,400 | 201 | 210 | 189 | 189 | 504,900 |
| 2025-06-27 | UBS AG | 182,600 | 1.21% | ▲ | 8,700 | 195 | 229 | 195 | 197 | 1,915,800 |
| 2025-06-26 | UBS AG | 173,900 | 1.16% | ▲ | 70,300 | 202 | 237 | 198 | 202 | 2,518,700 |
| 2025-06-25 | Nomura International plc | 0 | 0.00% | ▼ | -88,200 | 216 | 221 | 191 | 197 | 1,147,400 |
| 2025-06-25 | UBS AG | 103,600 | 0.69% | ▼ | -136,300 | 216 | 221 | 191 | 197 | 1,147,400 |
| 2025-06-24 | モルガン・スタンレーMUFG証券株式会社 | 41,700 | 0.27% | ▼ | -45,900 | 237 | 251 | 211 | 217 | 2,440,300 |
| 2025-06-24 | Nomura International plc | 88,200 | 0.58% | ▲ | 237 | 251 | 211 | 217 | 2,440,300 | |
| 2025-06-23 | UBS AG | 239,900 | 1.60% | ▲ | 82,100 | 196 | 258 | 190 | 235 | 7,573,000 |
| 2025-06-23 | モルガン・スタンレーMUFG証券株式会社 | 87,600 | 0.58% | ▼ | -66,600 | 196 | 258 | 190 | 235 | 7,573,000 |
| 2025-06-20 | モルガン・スタンレーMUFG証券株式会社 | 154,200 | 1.02% | ▲ | 53,500 | 187 | 218 | 176 | 201 | 5,747,200 |
| 2025-06-20 | UBS AG | 157,800 | 1.05% | ▲ | 57,600 | 187 | 218 | 176 | 201 | 5,747,200 |
| 2025-06-19 | モルガン・スタンレーMUFG証券株式会社 | 100,700 | 0.67% | ▲ | 161 | 209 | 159 | 179 | 9,108,600 | |
| 2025-06-19 | UBS AG | 100,200 | 0.66% | ▲ | 161 | 209 | 159 | 179 | 9,108,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVQ9 | 350 | 2025-06-04 14:39 | Ｒｅｔｔｙ株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |