| 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 | 545 | 548 | 534 | 543 | 6,800 | -8 | 99% | 100% | 1700% | ▼ | 102% | 101% | 88% | 96% | 100% |
| 20240726 | 540 | 550 | 538 | 550 | 2,700 | 7 | 101% | 102% | 40% | ▲ | 98% | 97% | 87% | 98% | 101% |
| 20240729 | 550 | 550 | 541 | 541 | 1,600 | -9 | 98% | 98% | 59% | ▼ | 101% | 92% | 89% | 97% | 100% |
| 20240730 | 540 | 548 | 540 | 548 | 600 | 7 | 101% | 101% | 38% | ▲ | 101% | 78% | 89% | 98% | 101% |
| 20240731 | 539 | 545 | 539 | 545 | 600 | -3 | 99% | 101% | 100% | ▼ | 100% | 84% | 90% | 97% | 101% |
| 20240801 | 535 | 535 | 529 | 534 | 2,900 | -11 | 98% | 100% | 483% | ▼▼ | 94% | 85% | 91% | 96% | 100% |
| 20240802 | 529 | 529 | 489 | 498 | 24,700 | -36 | 93% | 94% | 852% | ▼▼▼ | 89% | 96% | 103% | 89% | 100% |
| 20240805 | 470 | 471 | 418 | 418 | 21,500 | -80 | 84% | 89% | 87% | ▼▼▼▼ | 99% | 109% | 116% | 75% | 100% |
| 20240806 | 418 | 448 | 410 | 414 | 8,900 | -4 | 99% | 99% | 41% | ▼▼▼▼▼ | 108% | 110% | 117% | 74% | 100% |
| 20240807 | 415 | 458 | 410 | 450 | 7,100 | 36 | 109% | 108% | 80% | ▲ | 99% | 102% | 107% | 81% | 109% |
| 20240808 | 456 | 456 | 434 | 450 | 2,100 | 0 | 100% | 99% | 30% | -- | 102% | 109% | 112% | 81% | 109% |
| 20240809 | 434 | 474 | 431 | 443 | 6,600 | -7 | 98% | 102% | 314% | ▼ | 96% | 100% | 102% | 79% | 107% |
| 20240813 | 475 | 475 | 450 | 456 | 7,700 | 13 | 103% | 96% | 117% | ▲ | 99% | 105% | 107% | 82% | 110% |
| 20240814 | 454 | 454 | 445 | 449 | 11,700 | -7 | 98% | 99% | 152% | ▼ | 104% | 106% | 108% | 80% | 108% |
| 20240815 | 449 | 467 | 449 | 465 | 7,400 | 16 | 104% | 104% | 63% | ▲ | 101% | 100% | 103% | 83% | 112% |
| 20240816 | 470 | 477 | 454 | 475 | 8,800 | 10 | 102% | 101% | 119% | ▲▲ | 99% | 99% | 104% | 85% | 115% |
| 20240819 | 468 | 470 | 460 | 464 | 4,900 | -11 | 98% | 99% | 56% | ▼ | 100% | 97% | 102% | 84% | 112% |
| 20240820 | 478 | 478 | 476 | 477 | 2,400 | 13 | 103% | 100% | 49% | ▲ | 99% | 101% | 100% | 87% | 115% |
| 20240821 | 475 | 475 | 467 | 468 | 700 | -9 | 98% | 99% | 29% | ▼ | 99% | 102% | 99% | 85% | 113% |
| 20240822 | 470 | 473 | 465 | 465 | 1,000 | -3 | 99% | 99% | 143% | ▼▼ | 100% | 105% | 101% | 85% | 112% |
| 20240823 | 460 | 460 | 456 | 458 | 1,000 | -7 | 98% | 100% | 100% | ▼▼▼ | 101% | 105% | 102% | 83% | 111% |
| 20240826 | 458 | 470 | 458 | 463 | 3,600 | 5 | 101% | 101% | 360% | ▲ | 103% | 104% | 101% | 84% | 112% |
| 20240828 | 463 | 479 | 463 | 478 | 7,000 | 15 | 103% | 103% | 194% | ▲▲ | 99% | 102% | 98% | 87% | 115% |
| 20240829 | 475 | 481 | 472 | 472 | 3,700 | -6 | 99% | 99% | 53% | ▼ | 100% | 101% | 97% | 87% | 114% |
| 20240830 | 480 | 485 | 471 | 481 | 5,700 | 9 | 102% | 100% | 154% | ▲ | 100% | 98% | 96% | 90% | 116% |
| 20240902 | 483 | 483 | 481 | 482 | 600 | 1 | 100% | 100% | 11% | ▲▲ | 99% | 95% | 95% | 97% | 116% |
| 20240903 | 488 | 488 | 480 | 481 | 8,700 | -1 | 100% | 99% | 1450% | ▼ | 101% | 95% | 97% | 100% | 116% |
| 20240904 | 479 | 486 | 474 | 486 | 2,200 | 5 | 101% | 101% | 25% | ▲ | 98% | 94% | 96% | 100% | 117% |
| 20240905 | 483 | 486 | 474 | 474 | 700 | -12 | 98% | 98% | 32% | ▼ | 97% | 95% | 98% | 98% | 107% |
| 20240906 | 474 | 485 | 462 | 462 | 3,300 | -12 | 97% | 97% | 471% | ▼▼ | 99% | 98% | 102% | 95% | 104% |
| 20240909 | 457 | 466 | 451 | 454 | 3,300 | -8 | 98% | 99% | 100% | ▼▼▼ | 99% | 98% | 101% | 93% | 102% |
| 20240910 | 460 | 460 | 455 | 455 | 800 | 1 | 100% | 99% | 24% | ▲ | 99% | 99% | 102% | 94% | 101% |
| 20240911 | 456 | 464 | 451 | 451 | 700 | -4 | 99% | 99% | 88% | ▼ | 101% | 105% | 104% | 93% | 100% |
| 20240912 | 443 | 450 | 441 | 447 | 4,100 | -4 | 99% | 101% | 586% | ▼▼ | 101% | 105% | 103% | 92% | 100% |
| 20240913 | 445 | 450 | 445 | 450 | 800 | 3 | 101% | 101% | 20% | ▲ | 100% | 103% | 102% | 93% | 101% |
| 20240917 | 453 | 453 | 453 | 453 | 400 | 3 | 101% | 100% | 50% | ▲▲ | 99% | 102% | 102% | 93% | 101% |
| 20240918 | 453 | 453 | 444 | 450 | 1,500 | -3 | 99% | 99% | 375% | ▼ | 102% | 102% | 102% | 93% | 101% |
| 20240919 | 453 | 467 | 453 | 464 | 2,900 | 14 | 103% | 102% | 193% | ▲ | 99% | 99% | 98% | 95% | 104% |
| 20240920 | 471 | 471 | 463 | 466 | 3,700 | 2 | 100% | 99% | 128% | ▲▲ | 100% | 100% | 100% | 96% | 104% |
| 20240924 | 463 | 468 | 457 | 462 | 1,300 | -4 | 99% | 100% | 35% | ▼ | 100% | 98% | 100% | 95% | 103% |
| 20240925 | 462 | 463 | 462 | 463 | 500 | 1 | 100% | 100% | 38% | ▲ | 100% | 98% | 100% | 95% | 104% |
| 20240926 | 463 | 463 | 460 | 463 | 800 | 0 | 100% | 100% | 160% | -- | 104% | 103% | 103% | 95% | 104% |
| 20240927 | 447 | 464 | 447 | 464 | 3,800 | 1 | 100% | 104% | 475% | ▲ | 98% | 102% | 103% | 95% | 104% |
| 20240930 | 450 | 457 | 443 | 443 | 2,000 | -21 | 95% | 98% | 53% | ▼ | 102% | 102% | 104% | 91% | 100% |
| 20241001 | 445 | 454 | 445 | 454 | 1,300 | 11 | 102% | 102% | 65% | ▲ | 98% | 97% | 100% | 93% | 102% |
| 20241002 | 462 | 462 | 450 | 452 | 10,500 | -2 | 100% | 98% | 808% | ▼ | 102% | 100% | 102% | 93% | 102% |
| 20241003 | 452 | 460 | 448 | 460 | 2,500 | 8 | 102% | 102% | 24% | ▲ | 99% | 99% | 100% | 95% | 104% |
| 20241004 | 458 | 459 | 455 | 455 | 1,000 | -5 | 99% | 99% | 40% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20241007 | 450 | 455 | 449 | 449 | 1,300 | -6 | 99% | 100% | 130% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241008 | 450 | 454 | 445 | 449 | 1,200 | 0 | 100% | 100% | 92% | -- | 101% | 103% | 0% | 96% | 101% |
| 20241009 | 449 | 453 | 449 | 453 | 800 | 4 | 101% | 101% | 67% | ▲ | 99% | 102% | 0% | 97% | 102% |
| 20241010 | 451 | 451 | 445 | 445 | 400 | -8 | 98% | 99% | 50% | ▼ | 101% | 104% | 0% | 95% | 100% |
| 20241011 | 445 | 453 | 445 | 450 | 500 | 5 | 101% | 101% | 125% | ▲ | 100% | 102% | 0% | 97% | 102% |
| 20241015 | 452 | 452 | 445 | 452 | 1,600 | 2 | 100% | 100% | 320% | ▲▲ | 103% | 102% | 0% | 97% | 102% |
| 20241016 | 449 | 462 | 442 | 462 | 2,600 | 10 | 102% | 103% | 163% | ▲▲▲ | 99% | 98% | 0% | 99% | 104% |
| 20241017 | 460 | 460 | 456 | 456 | 600 | -6 | 99% | 99% | 23% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 457 | 462 | 457 | 462 | 900 | 6 | 101% | 101% | 150% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 462 | 462 | 452 | 457 | 2,300 | -5 | 99% | 99% | 256% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 454 | 460 | 450 | 450 | 500 | -7 | 98% | 99% | 22% | ▼▼ | % | % | % | 97% | 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 | 134,100 | 0 | 78,000 | 0 | 56,100 |
| 2024-10-11 | 0 | 132,000 | 0 | 76,500 | 0 | 55,500 |
| 2024-10-04 | 0 | 131,000 | 0 | 75,300 | 0 | 55,700 |
| 2024-09-27 | 0 | 130,800 | 0 | 75,600 | 0 | 55,200 |
| 2024-09-20 | 0 | 132,100 | 0 | 78,100 | 0 | 54,000 |
| 2024-09-13 | 0 | 132,200 | 0 | 78,000 | 0 | 54,200 |
| 2024-09-06 | 0 | 133,900 | 0 | 80,500 | 0 | 53,400 |
| 2024-08-30 | 0 | 135,400 | 0 | 81,600 | 0 | 53,800 |
| 2024-08-23 | 0 | 138,700 | 0 | 90,400 | 0 | 48,300 |
| 2024-08-16 | 0 | 142,400 | 0 | 91,200 | 0 | 51,200 |
| 2024-08-09 | 0 | 136,800 | 0 | 94,800 | 0 | 42,000 |
| 2024-08-02 | 0 | 138,700 | 0 | 100,000 | 0 | 38,700 |
| 2024-07-26 | 0 | 129,600 | 0 | 91,800 | 0 | 37,800 |
| 2024-07-19 | 0 | 134,300 | 0 | 94,100 | 0 | 40,200 |
| 2024-07-12 | 0 | 136,300 | 0 | 95,300 | 0 | 41,000 |
| 2024-07-05 | 0 | 143,300 | 0 | 105,900 | 0 | 37,400 |
| 2024-06-28 | 0 | 153,700 | 0 | 115,200 | 0 | 38,500 |
| 2024-06-21 | 0 | 155,900 | 0 | 114,900 | 0 | 41,000 |
| 2024-06-14 | 0 | 163,900 | 0 | 118,400 | 0 | 45,500 |
| 2024-06-07 | 0 | 165,800 | 0 | 118,300 | 0 | 47,500 |
| 2024-05-31 | 0 | 167,100 | 0 | 117,600 | 0 | 49,500 |
| 2024-05-24 | 0 | 164,500 | 0 | 116,100 | 0 | 48,400 |
| 2024-05-17 | 0 | 164,400 | 0 | 116,000 | 0 | 48,400 |
| 2024-05-10 | 0 | 137,900 | 0 | 104,600 | 0 | 33,300 |
| 2024-05-02 | 0 | 140,600 | 0 | 104,100 | 0 | 36,500 |
| 2024-04-26 | 0 | 141,100 | 0 | 103,700 | 0 | 37,400 |
| 2024-04-19 | 0 | 146,400 | 0 | 104,700 | 0 | 41,700 |
| 2024-04-12 | 0 | 150,700 | 0 | 104,900 | 0 | 45,800 |
| 2024-04-05 | 0 | 147,500 | 0 | 107,100 | 0 | 40,400 |
| 2024-03-29 | 0 | 148,500 | 0 | 107,000 | 0 | 41,500 |
| 2024-03-22 | 0 | 147,400 | 0 | 106,400 | 0 | 41,000 |
| 2024-03-15 | 0 | 143,900 | 0 | 106,400 | 0 | 37,500 |
| 2024-03-08 | 0 | 146,700 | 0 | 106,100 | 0 | 40,600 |
| 2024-03-01 | 0 | 133,600 | 0 | 103,400 | 0 | 30,200 |
| 2024-02-22 | 0 | 133,600 | 0 | 105,200 | 0 | 28,400 |
| 2024-02-16 | 0 | 133,900 | 0 | 105,800 | 0 | 28,100 |
| 2024-02-09 | 0 | 139,300 | 0 | 106,100 | 0 | 33,200 |
| 2024-02-02 | 0 | 139,500 | 0 | 103,800 | 0 | 35,700 |
| 2024-01-26 | 0 | 140,800 | 0 | 103,900 | 0 | 36,900 |
| 2024-01-19 | 0 | 141,700 | 0 | 100,800 | 0 | 40,900 |
| 2024-01-12 | 0 | 141,500 | 0 | 100,700 | 0 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:30 | Ｇ－いつも | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | Ｇ－いつも | 2025年３月期第１四半期決算説明会資料 |
| 20240625 | 15:30 | Ｇ－いつも | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7694 | 1 | EC・D2C支援なら株式会社いつも | 2024-10-23 02:26:46 |
| 7694 | 2 | 免責事項｜株主・投資家情報｜ ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:49 |
| 7694 | 2 | ディスクロージャー・ポリシー｜経営情報 ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:48 |
| 7694 | 2 | 電子公告｜株主・株式情報 ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:47 |
| 7694 | 2 | IRカレンダー｜株主・投資家情報 ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:46 |
| 7694 | 2 | 経営情報 | 株主・投資家情報｜ ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:45 |
| 7694 | 2 | IR資料室｜株主・投資家情報｜ ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:44 |
| 7694 | 2 | 株主・株式情報｜株主・投資家情報 ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:43 |
| 7694 | 2 | 財務・業績情報｜株主・投資家情報｜ ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:41 |
| 7694 | 2 | IR資料室｜株主・投資家情報｜ ｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:40 |