| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 409 | 410 | 405 | 406 | 2,000 | -4 | 99% | 99% | 200% | ▼ | 102% | 101% | 102% | 92% | 101% |
| 20250311 | 406 | 413 | 406 | 413 | 1,000 | 7 | 102% | 102% | 50% | ▲ | 102% | 101% | 102% | 96% | 103% |
| 20250312 | 405 | 413 | 398 | 413 | 2,000 | 0 | 100% | 102% | 200% | -- | 101% | 102% | 102% | 96% | 103% |
| 20250313 | 405 | 411 | 405 | 411 | 300 | -2 | 100% | 101% | 15% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20250314 | 410 | 410 | 410 | 410 | 200 | -1 | 100% | 100% | 67% | ▼▼ | 101% | 102% | 102% | 98% | 102% |
| 20250317 | 406 | 410 | 406 | 410 | 1,000 | 0 | 100% | 101% | 500% | -- | 101% | 103% | 101% | 99% | 102% |
| 20250318 | 406 | 409 | 406 | 409 | 1,200 | -1 | 100% | 101% | 120% | ▼ | 101% | 102% | 96% | 99% | 102% |
| 20250319 | 408 | 413 | 405 | 413 | 3,200 | 4 | 101% | 101% | 267% | ▲ | 99% | 100% | 92% | 100% | 103% |
| 20250321 | 413 | 425 | 410 | 410 | 8,900 | -3 | 99% | 99% | 278% | ▼ | 101% | 101% | 93% | 99% | 102% |
| 20250324 | 410 | 415 | 407 | 415 | 900 | 5 | 101% | 101% | 10% | ▲ | 100% | 99% | 91% | 100% | 103% |
| 20250325 | 418 | 424 | 415 | 418 | 5,000 | 3 | 101% | 100% | 556% | ▲▲ | 99% | 99% | 92% | 100% | 104% |
| 20250326 | 416 | 416 | 407 | 410 | 2,300 | -8 | 98% | 99% | 46% | ▼ | 101% | 101% | 93% | 98% | 102% |
| 20250327 | 410 | 414 | 410 | 414 | 1,000 | 4 | 101% | 101% | 43% | ▲ | 100% | 99% | 92% | 99% | 103% |
| 20250328 | 414 | 420 | 413 | 413 | 400 | -1 | 100% | 100% | 40% | ▼ | 100% | 96% | 94% | 99% | 103% |
| 20250331 | 405 | 412 | 403 | 403 | 1,700 | -10 | 98% | 100% | 425% | ▼▼ | 102% | 88% | 118% | 96% | 100% |
| 20250401 | 403 | 413 | 403 | 413 | 700 | 10 | 102% | 102% | 41% | ▲ | 97% | 83% | 132% | 99% | 103% |
| 20250402 | 421 | 421 | 410 | 410 | 2,900 | -3 | 99% | 97% | 414% | ▼ | 95% | 89% | 136% | 98% | 102% |
| 20250403 | 409 | 410 | 385 | 390 | 18,600 | -20 | 95% | 95% | 641% | ▼▼ | 91% | 94% | 142% | 93% | 100% |
| 20250404 | 390 | 391 | 350 | 356 | 39,800 | -34 | 91% | 91% | 214% | ▼▼▼ | 103% | 112% | 168% | 85% | 100% |
| 20250408 | 330 | 351 | 330 | 341 | 31,300 | -15 | 96% | 103% | 79% | ▼▼▼▼ | 106% | 115% | 229% | 82% | 100% |
| 20250409 | 330 | 353 | 330 | 349 | 13,000 | 8 | 102% | 106% | 42% | ▲ | 98% | 102% | 202% | 83% | 102% |
| 20250410 | 373 | 373 | 363 | 365 | 2,100 | 16 | 105% | 98% | 16% | ▲▲ | 101% | 104% | 206% | 87% | 107% |
| 20250411 | 366 | 374 | 366 | 368 | 600 | 3 | 101% | 101% | 29% | ▲▲▲ | 98% | 101% | 201% | 88% | 108% |
| 20250414 | 376 | 376 | 367 | 367 | 2,200 | -1 | 100% | 98% | 367% | ▼ | 103% | 104% | 205% | 88% | 108% |
| 20250415 | 368 | 379 | 368 | 379 | 1,400 | 12 | 103% | 103% | 64% | ▲ | 99% | 101% | 199% | 91% | 111% |
| 20250416 | 380 | 415 | 357 | 378 | 128,900 | -1 | 100% | 99% | 9207% | ▼ | 101% | 101% | 201% | 90% | 111% |
| 20250417 | 375 | 395 | 369 | 380 | 7,800 | 2 | 101% | 101% | 6% | ▲ | 101% | 102% | 202% | 91% | 111% |
| 20250418 | 373 | 378 | 373 | 376 | 8,700 | -4 | 99% | 101% | 112% | ▼ | 100% | 100% | 195% | 90% | 110% |
| 20250421 | 382 | 382 | 380 | 382 | 2,700 | 6 | 102% | 100% | 31% | ▲ | 100% | 106% | 199% | 91% | 112% |
| 20250422 | 374 | 374 | 374 | 374 | 100 | -8 | 98% | 100% | 4% | ▼ | 101% | 127% | 198% | 89% | 110% |
| 20250423 | 375 | 380 | 375 | 380 | 2,600 | 6 | 102% | 101% | 2600% | ▲ | 98% | 146% | 196% | 92% | 111% |
| 20250425 | 380 | 382 | 373 | 373 | 2,800 | -7 | 98% | 98% | 108% | ▼ | 100% | 172% | 171% | 90% | 109% |
| 20250428 | 381 | 385 | 377 | 382 | 3,900 | 9 | 102% | 100% | 139% | ▲ | 103% | 198% | 168% | 92% | 112% |
| 20250430 | 382 | 395 | 381 | 395 | 13,200 | 13 | 103% | 103% | 338% | ▲▲ | 109% | 174% | 148% | 96% | 116% |
| 20250501 | 435 | 475 | 435 | 475 | 73,400 | 80 | 120% | 109% | 556% | ▲▲▲ | 100% | 133% | 110% | 100% | 139% |
| 20250502 | 555 | 555 | 555 | 555 | 78,200 | 80 | 117% | 100% | 107% | ▲▲▲▲ | 107% | 118% | 99% | 100% | 163% |
| 20250507 | 610 | 655 | 593 | 655 | 579,400 | 100 | 118% | 107% | 741% | ▲▲▲▲▲ | 100% | 99% | 80% | 100% | 192% |
| 20250508 | 755 | 755 | 755 | 755 | 31,800 | 100 | 115% | 100% | 5% | ▲▲▲▲▲▲ | 85% | 85% | 69% | 100% | 221% |
| 20250509 | 875 | 905 | 681 | 740 | 1,695,300 | -15 | 98% | 85% | 5331% | ▼ | 89% | 94% | 86% | 98% | 217% |
| 20250512 | 695 | 695 | 607 | 620 | 673,600 | -120 | 84% | 89% | 40% | ▼▼ | 118% | 105% | 98% | 82% | 178% |
| 20250513 | 610 | 720 | 606 | 720 | 600,000 | 100 | 116% | 118% | 89% | ▲ | 89% | 77% | 70% | 95% | 197% |
| 20250514 | 840 | 840 | 699 | 744 | 1,351,100 | 24 | 103% | 89% | 225% | ▲▲ | 88% | 83% | 80% | 99% | 203% |
| 20250515 | 735 | 760 | 641 | 650 | 569,700 | -94 | 87% | 88% | 42% | ▼ | 100% | 88% | 93% | 86% | 177% |
| 20250516 | 635 | 649 | 610 | 633 | 194,100 | -17 | 97% | 100% | 34% | ▼▼ | 101% | 95% | 93% | 84% | 170% |
| 20250519 | 638 | 646 | 618 | 643 | 80,700 | 10 | 102% | 101% | 42% | ▲ | 95% | 94% | 89% | 85% | 172% |
| 20250520 | 643 | 644 | 608 | 609 | 92,000 | -34 | 95% | 95% | 114% | ▼ | 93% | 99% | 95% | 81% | 163% |
| 20250521 | 603 | 608 | 558 | 559 | 124,400 | -50 | 92% | 93% | 135% | ▼▼ | 103% | 110% | 99% | 74% | 150% |
| 20250522 | 539 | 563 | 536 | 554 | 90,100 | -5 | 99% | 103% | 72% | ▼▼▼ | 110% | 108% | 93% | 73% | 149% |
| 20250523 | 549 | 654 | 548 | 605 | 618,500 | 51 | 109% | 110% | 686% | ▲ | 95% | 94% | 0% | 80% | 162% |
| 20250526 | 610 | 625 | 567 | 581 | 170,100 | -24 | 96% | 95% | 28% | ▼ | 103% | 102% | 0% | 77% | 156% |
| 20250527 | 579 | 607 | 575 | 595 | 63,800 | 14 | 102% | 103% | 38% | ▲ | 99% | 99% | 0% | 79% | 160% |
| 20250528 | 599 | 640 | 570 | 591 | 238,900 | -4 | 99% | 99% | 374% | ▼ | 94% | 96% | 0% | 78% | 155% |
| 20250529 | 592 | 606 | 559 | 559 | 86,100 | -32 | 95% | 94% | 36% | ▼▼ | 103% | 102% | 0% | 74% | 142% |
| 20250530 | 559 | 652 | 535 | 576 | 1,032,900 | 17 | 103% | 103% | 1200% | ▲ | 102% | 92% | 0% | 76% | 121% |
| 20250602 | 581 | 608 | 570 | 591 | 249,700 | 15 | 103% | 102% | 24% | ▲▲ | 99% | 89% | 0% | 78% | 107% |
| 20250603 | 577 | 583 | 560 | 569 | 117,100 | -22 | 96% | 99% | 47% | ▼ | 100% | 0% | 0% | 75% | 103% |
| 20250604 | 572 | 580 | 551 | 570 | 84,800 | 1 | 100% | 100% | 72% | ▲ | 93% | 0% | 0% | 75% | 103% |
| 20250605 | 574 | 574 | 535 | 535 | 84,800 | -35 | 94% | 93% | 100% | ▼ | 96% | 0% | 0% | 72% | 100% |
| 20250606 | 532 | 532 | 511 | 511 | 94,000 | -24 | 96% | 96% | 111% | ▼▼ | % | % | % | 69% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 308,100 | 0 | 140,300 | 0 | 167,800 |
| 2025-05-23 | 5,300 | 311,300 | 5,300 | 138,900 | 0 | 172,400 |
| 2025-05-16 | 2,700 | 291,500 | 2,700 | 124,900 | 0 | 166,600 |
| 2025-05-09 | 5,500 | 210,500 | 5,500 | 119,300 | 0 | 91,200 |
| 2025-05-02 | 13,900 | 142,700 | 13,900 | 109,700 | 0 | 33,000 |
| 2025-04-25 | 0 | 159,100 | 0 | 138,400 | 0 | 20,700 |
| 2025-04-18 | 0 | 159,500 | 0 | 138,500 | 0 | 21,000 |
| 2025-04-11 | 0 | 162,700 | 0 | 141,900 | 0 | 20,800 |
| 2025-04-04 | 0 | 151,300 | 0 | 130,300 | 0 | 21,000 |
| 2025-03-28 | 0 | 151,200 | 0 | 125,500 | 0 | 25,700 |
| 2025-03-21 | 0 | 157,200 | 0 | 125,000 | 0 | 32,200 |
| 2025-03-14 | 0 | 157,700 | 0 | 125,400 | 0 | 32,300 |
| 2025-03-07 | 0 | 160,000 | 0 | 127,200 | 0 | 32,800 |
| 2025-02-28 | 0 | 163,300 | 0 | 127,800 | 0 | 35,500 |
| 2025-02-21 | 0 | 156,400 | 0 | 120,300 | 0 | 36,100 |
| 2025-02-14 | 0 | 156,400 | 0 | 121,500 | 0 | 34,900 |
| 2025-02-07 | 0 | 149,400 | 0 | 122,300 | 0 | 27,100 |
| 2025-01-31 | 0 | 152,300 | 0 | 125,500 | 0 | 26,800 |
| 2025-01-24 | 0 | 157,500 | 0 | 123,000 | 0 | 34,500 |
| 2025-01-17 | 0 | 158,700 | 0 | 122,300 | 0 | 36,400 |
| 2025-01-10 | 0 | 160,300 | 0 | 123,700 | 0 | 36,600 |
| 2024-12-27 | 0 | 162,300 | 0 | 126,700 | 0 | 35,600 |
| 2024-12-20 | 0 | 140,300 | 0 | 107,300 | 0 | 33,000 |
| 2024-12-13 | 0 | 138,000 | 0 | 103,900 | 0 | 34,100 |
| 2024-12-06 | 0 | 166,600 | 0 | 91,500 | 0 | 75,100 |
| 2024-11-29 | 0 | 157,000 | 0 | 102,000 | 0 | 55,000 |
| 2024-11-22 | 0 | 133,800 | 0 | 97,600 | 0 | 36,200 |
| 2024-11-15 | 0 | 125,000 | 0 | 88,200 | 0 | 36,800 |
| 2024-11-08 | 0 | 123,600 | 0 | 82,400 | 0 | 41,200 |
| 2024-11-01 | 0 | 132,500 | 0 | 82,300 | 0 | 50,200 |
| 2024-10-25 | 0 | 134,200 | 0 | 78,400 | 0 | 55,800 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-03 | Nomura International plc | 38,000 | 0.63% | ▲ | 7,000 | 577 | 583 | 560 | 569 | 117,100 |
| 2025-06-03 | UBS AG | 55,500 | 0.93% | ▲ | 6,600 | 577 | 583 | 560 | 569 | 117,100 |
| 2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 25,400 | 0.42% | ▼ | -5,100 | 577 | 583 | 560 | 569 | 117,100 |
| 2025-06-02 | UBS AG | 48,900 | 0.82% | ▲ | 15,000 | 581 | 608 | 570 | 591 | 249,700 |
| 2025-06-02 | モルガン・スタンレーMUFG証券株式会社 | 30,500 | 0.51% | ▲ | 581 | 608 | 570 | 591 | 249,700 | |
| 2025-05-30 | Nomura International plc | 31,000 | 0.52% | ▲ | 559 | 652 | 535 | 576 | 1,032,900 | |
| 2025-05-30 | UBS AG | 33,900 | 0.57% | ▲ | 559 | 652 | 535 | 576 | 1,032,900 | |
| 2025-05-21 | UBS AG | 19,400 | 0.32% | ▼ | -15,000 | 603 | 608 | 558 | 559 | 124,400 |
| 2025-05-20 | UBS AG | 34,400 | 0.57% | ▼ | -5,900 | 643 | 644 | 608 | 609 | 92,000 |
| 2025-05-15 | UBS AG | 40,300 | 0.67% | ▲ | 735 | 760 | 641 | 650 | 569,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 15:30 | Ｇ－いつも | 資金の借入及び当座貸越契約の締結に関するお知らせ |
| 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 | 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 |
| 7694 | 2 | IRニュース｜株主・株式情報｜D2C・EC支援なら株式会社いつも | 2024-06-18 19:38:39 |