| 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 | 743 | 761 | 743 | 761 | 9,100 | 19 | 103% | 102% | 607% | ▲ | 100% | 105% | 103% | 96% | 106% |
| 20240925 | 759 | 762 | 753 | 762 | 4,200 | 1 | 100% | 100% | 46% | ▲▲ | 101% | 103% | 102% | 96% | 107% |
| 20240926 | 762 | 777 | 757 | 767 | 5,900 | 5 | 101% | 101% | 140% | ▲▲▲ | 102% | 99% | 101% | 97% | 107% |
| 20240927 | 771 | 790 | 771 | 788 | 10,700 | 21 | 103% | 102% | 181% | ▲▲▲▲ | 105% | 101% | 101% | 100% | 110% |
| 20240930 | 764 | 799 | 741 | 799 | 34,000 | 11 | 101% | 105% | 318% | ▲▲▲▲▲ | 98% | 97% | 96% | 100% | 112% |
| 20241001 | 800 | 800 | 760 | 787 | 16,400 | -12 | 98% | 98% | 48% | ▼ | 97% | 98% | 97% | 98% | 110% |
| 20241002 | 787 | 787 | 756 | 766 | 5,200 | -21 | 97% | 97% | 32% | ▼▼ | 100% | 101% | 98% | 96% | 107% |
| 20241003 | 766 | 780 | 744 | 763 | 3,800 | -3 | 100% | 100% | 73% | ▼▼▼ | 101% | 101% | 97% | 95% | 107% |
| 20241004 | 763 | 775 | 763 | 772 | 1,900 | 9 | 101% | 101% | 50% | ▲ | 100% | 101% | 96% | 97% | 108% |
| 20241007 | 773 | 778 | 770 | 770 | 7,900 | -2 | 100% | 100% | 416% | ▼ | 100% | 101% | 97% | 96% | 108% |
| 20241008 | 770 | 771 | 756 | 771 | 5,600 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 99% | 96% | 108% |
| 20241009 | 769 | 780 | 769 | 771 | 5,200 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 99% | 96% | 108% |
| 20241010 | 771 | 783 | 771 | 772 | 1,300 | 1 | 100% | 100% | 25% | ▲ | 101% | 99% | 99% | 97% | 108% |
| 20241011 | 771 | 783 | 770 | 780 | 8,500 | 8 | 101% | 101% | 654% | ▲▲ | 96% | 95% | 97% | 98% | 109% |
| 20241015 | 790 | 790 | 755 | 755 | 6,700 | -25 | 97% | 96% | 79% | ▼ | 103% | 99% | 102% | 94% | 106% |
| 20241016 | 747 | 769 | 747 | 768 | 2,900 | 13 | 102% | 103% | 43% | ▲ | 99% | 96% | 99% | 96% | 107% |
| 20241017 | 770 | 770 | 754 | 764 | 3,000 | -4 | 99% | 99% | 103% | ▼ | 100% | 99% | 102% | 96% | 105% |
| 20241018 | 751 | 758 | 740 | 751 | 5,000 | -13 | 98% | 100% | 167% | ▼▼ | 99% | 98% | 102% | 94% | 101% |
| 20241021 | 750 | 754 | 741 | 743 | 4,500 | -8 | 99% | 99% | 90% | ▼▼▼ | 99% | 97% | 103% | 93% | 100% |
| 20241022 | 744 | 744 | 739 | 740 | 1,800 | -3 | 100% | 99% | 40% | ▼▼▼▼ | 101% | 98% | 104% | 93% | 100% |
| 20241023 | 738 | 743 | 737 | 743 | 800 | 3 | 100% | 101% | 44% | ▲ | 99% | 98% | 103% | 93% | 100% |
| 20241024 | 743 | 743 | 735 | 735 | 2,800 | -8 | 99% | 99% | 350% | ▼ | 97% | 99% | 104% | 92% | 100% |
| 20241025 | 738 | 738 | 716 | 718 | 6,900 | -17 | 98% | 97% | 246% | ▼▼ | 101% | 103% | 107% | 90% | 100% |
| 20241028 | 717 | 725 | 710 | 722 | 2,000 | 4 | 101% | 101% | 29% | ▲ | 101% | 103% | 107% | 90% | 101% |
| 20241029 | 716 | 726 | 716 | 726 | 2,900 | 4 | 101% | 101% | 145% | ▲▲ | 100% | 103% | 106% | 92% | 101% |
| 20241030 | 724 | 731 | 724 | 727 | 3,000 | 1 | 100% | 100% | 103% | ▲▲▲ | 98% | 103% | 103% | 93% | 101% |
| 20241031 | 742 | 744 | 730 | 730 | 900 | 3 | 100% | 98% | 30% | ▲▲▲▲ | 100% | 103% | 104% | 94% | 102% |
| 20241101 | 742 | 742 | 740 | 741 | 1,200 | 11 | 102% | 100% | 133% | ▲▲▲▲▲ | 100% | 102% | 104% | 95% | 103% |
| 20241105 | 741 | 753 | 737 | 741 | 4,100 | 0 | 100% | 100% | 342% | -- | 99% | 102% | 103% | 95% | 103% |
| 20241106 | 753 | 757 | 724 | 744 | 6,500 | 3 | 100% | 99% | 159% | ▲ | 101% | 101% | 102% | 95% | 104% |
| 20241107 | 759 | 768 | 756 | 765 | 5,900 | 21 | 103% | 101% | 91% | ▲▲ | 97% | 97% | 101% | 98% | 107% |
| 20241108 | 780 | 780 | 757 | 757 | 5,300 | -8 | 99% | 97% | 90% | ▼ | 99% | 99% | 102% | 97% | 105% |
| 20241111 | 766 | 770 | 755 | 755 | 2,500 | -2 | 100% | 99% | 47% | ▼▼ | 99% | 98% | 102% | 97% | 105% |
| 20241112 | 770 | 770 | 760 | 765 | 1,600 | 10 | 101% | 99% | 64% | ▲ | 99% | 99% | 105% | 100% | 107% |
| 20241113 | 761 | 765 | 756 | 757 | 2,200 | -8 | 99% | 99% | 138% | ▼ | 100% | 100% | 106% | 99% | 105% |
| 20241114 | 756 | 760 | 755 | 758 | 600 | 1 | 100% | 100% | 27% | ▲ | 101% | 101% | 107% | 99% | 106% |
| 20241115 | 750 | 755 | 747 | 754 | 3,400 | -4 | 99% | 101% | 567% | ▼ | 100% | 101% | 108% | 99% | 105% |
| 20241118 | 746 | 748 | 744 | 744 | 700 | -10 | 99% | 100% | 21% | ▼▼ | 102% | 103% | 108% | 97% | 104% |
| 20241119 | 744 | 760 | 744 | 757 | 1,500 | 13 | 102% | 102% | 214% | ▲ | 100% | 101% | 107% | 99% | 105% |
| 20241120 | 756 | 757 | 756 | 757 | 400 | 0 | 100% | 100% | 27% | -- | 99% | 100% | 107% | 99% | 105% |
| 20241121 | 757 | 759 | 752 | 752 | 600 | -5 | 99% | 99% | 150% | ▼ | 100% | 101% | 107% | 98% | 105% |
| 20241122 | 755 | 766 | 747 | 753 | 1,000 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 105% | 98% | 105% |
| 20241125 | 770 | 770 | 763 | 767 | 3,900 | 14 | 102% | 100% | 390% | ▲▲ | 101% | 103% | 108% | 100% | 106% |
| 20241126 | 752 | 767 | 752 | 757 | 6,700 | -10 | 99% | 101% | 172% | ▼ | 98% | 101% | 106% | 99% | 104% |
| 20241127 | 764 | 764 | 745 | 745 | 4,300 | -12 | 98% | 98% | 64% | ▼▼ | 101% | 101% | 107% | 97% | 102% |
| 20241128 | 760 | 764 | 749 | 764 | 4,700 | 19 | 103% | 101% | 109% | ▲ | 100% | 101% | 105% | 100% | 105% |
| 20241129 | 775 | 775 | 753 | 774 | 2,900 | 10 | 101% | 100% | 62% | ▲▲ | 101% | 103% | 107% | 100% | 104% |
| 20241202 | 760 | 774 | 760 | 769 | 4,300 | -5 | 99% | 101% | 148% | ▼ | 99% | 102% | 105% | 99% | 104% |
| 20241203 | 769 | 769 | 765 | 765 | 6,000 | -4 | 99% | 99% | 140% | ▼▼ | 99% | 104% | 104% | 99% | 103% |
| 20241204 | 771 | 771 | 763 | 765 | 3,500 | 0 | 100% | 99% | 58% | -- | 101% | 103% | 103% | 99% | 103% |
| 20241205 | 777 | 786 | 769 | 784 | 17,700 | 19 | 102% | 101% | 506% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20241206 | 790 | 790 | 772 | 783 | 3,300 | -1 | 100% | 99% | 19% | ▼ | 99% | 102% | 0% | 100% | 105% |
| 20241209 | 790 | 790 | 785 | 786 | 8,000 | 3 | 100% | 99% | 242% | ▲ | 101% | 102% | 0% | 100% | 106% |
| 20241210 | 789 | 800 | 785 | 798 | 17,400 | 12 | 102% | 101% | 218% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241211 | 798 | 801 | 793 | 800 | 3,500 | 2 | 100% | 100% | 20% | ▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241212 | 800 | 800 | 796 | 799 | 2,000 | -1 | 100% | 100% | 57% | ▼ | 101% | 100% | 0% | 100% | 107% |
| 20241213 | 800 | 809 | 799 | 805 | 8,000 | 6 | 101% | 101% | 400% | ▲ | 100% | 99% | 0% | 100% | 108% |
| 20241216 | 806 | 807 | 801 | 806 | 5,300 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20241217 | 806 | 811 | 780 | 810 | 10,600 | 4 | 100% | 100% | 200% | ▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241218 | 815 | 815 | 795 | 795 | 12,500 | -15 | 98% | 98% | 118% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20241219 | 795 | 806 | 791 | 801 | 7,800 | 6 | 101% | 101% | 62% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241220 | 801 | 803 | 796 | 801 | 9,100 | 0 | 100% | 100% | 117% | -- | % | % | % | 99% | 108% |
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 | 188,300 | 0 | 40,500 | 0 | 147,800 |
| 2024-12-06 | 0 | 178,200 | 0 | 40,800 | 0 | 137,400 |
| 2024-11-29 | 0 | 166,800 | 0 | 34,400 | 0 | 132,400 |
| 2024-11-22 | 0 | 160,400 | 0 | 28,800 | 0 | 131,600 |
| 2024-11-15 | 0 | 160,200 | 0 | 28,400 | 0 | 131,800 |
| 2024-11-08 | 0 | 161,900 | 0 | 28,400 | 0 | 133,500 |
| 2024-11-01 | 0 | 162,500 | 0 | 28,900 | 0 | 133,600 |
| 2024-10-25 | 0 | 163,400 | 0 | 29,000 | 0 | 134,400 |
| 2024-10-18 | 0 | 163,800 | 0 | 26,900 | 0 | 136,900 |
| 2024-10-11 | 0 | 160,300 | 0 | 24,900 | 0 | 135,400 |
| 2024-10-04 | 0 | 157,200 | 0 | 24,700 | 0 | 132,500 |
| 2024-09-27 | 0 | 161,600 | 0 | 27,400 | 0 | 134,200 |
| 2024-09-20 | 0 | 149,300 | 0 | 26,600 | 0 | 122,700 |
| 2024-09-13 | 400 | 148,700 | 400 | 26,600 | 0 | 122,100 |
| 2024-09-06 | 400 | 141,300 | 400 | 26,700 | 0 | 114,600 |
| 2024-08-30 | 400 | 136,800 | 400 | 26,500 | 0 | 110,300 |
| 2024-08-23 | 0 | 107,600 | 0 | 30,800 | 0 | 76,800 |
| 2024-08-16 | 0 | 64,400 | 0 | 30,900 | 0 | 33,500 |
| 2024-08-09 | 0 | 64,400 | 0 | 30,000 | 0 | 34,400 |
| 2024-08-02 | 0 | 73,700 | 0 | 33,000 | 0 | 40,700 |
| 2024-07-26 | 0 | 75,500 | 0 | 36,300 | 0 | 39,200 |
| 2024-07-19 | 0 | 72,100 | 0 | 36,700 | 0 | 35,400 |
| 2024-07-12 | 0 | 57,100 | 0 | 37,300 | 0 | 19,800 |
| 2024-07-05 | 0 | 53,600 | 0 | 37,700 | 0 | 15,900 |
| 2024-06-28 | 0 | 55,800 | 0 | 38,200 | 0 | 17,600 |
| 2024-06-21 | 0 | 49,000 | 0 | 31,400 | 0 | 17,600 |
| 2024-06-14 | 0 | 49,200 | 0 | 30,500 | 0 | 18,700 |
| 2024-06-07 | 0 | 48,300 | 0 | 30,400 | 0 | 17,900 |
| 2024-05-31 | 0 | 47,700 | 0 | 30,300 | 0 | 17,400 |
| 2024-05-24 | 0 | 48,800 | 0 | 31,200 | 0 | 17,600 |
| 2024-05-17 | 0 | 49,900 | 0 | 31,300 | 0 | 18,600 |
| 2024-05-10 | 0 | 49,400 | 0 | 31,600 | 0 | 17,800 |
| 2024-05-02 | 0 | 49,200 | 0 | 31,900 | 0 | 17,300 |
| 2024-04-26 | 0 | 49,100 | 0 | 31,900 | 0 | 17,200 |
| 2024-04-19 | 0 | 51,000 | 0 | 32,500 | 0 | 18,500 |
| 2024-04-12 | 1,500 | 49,000 | 1,500 | 32,600 | 0 | 16,400 |
| 2024-04-05 | 0 | 49,400 | 0 | 32,100 | 0 | 17,300 |
| 2024-03-29 | 0 | 50,800 | 0 | 31,800 | 0 | 19,000 |
| 2024-03-22 | 0 | 53,400 | 0 | 32,100 | 0 | 21,300 |
| 2024-03-15 | 0 | 53,000 | 0 | 32,100 | 0 | 20,900 |
| 2024-03-08 | 100 | 55,500 | 100 | 31,800 | 0 | 23,700 |
| 2024-03-01 | 0 | 58,300 | 0 | 32,100 | 0 | 26,200 |
| 2024-02-22 | 0 | 47,800 | 0 | 23,900 | 0 | 23,900 |
| 2024-02-16 | 0 | 53,900 | 0 | 24,000 | 0 | 29,900 |
| 2024-02-09 | 0 | 58,300 | 0 | 23,500 | 0 | 34,800 |
| 2024-02-02 | 0 | 80,700 | 0 | 22,100 | 0 | 58,600 |
| 2024-01-26 | 0 | 76,900 | 0 | 25,000 | 0 | 51,900 |
| 2024-01-19 | 0 | 74,900 | 0 | 25,900 | 0 | 49,000 |
| 2024-01-12 | 0 | 67,000 | 0 | 25,600 | 0 | 41,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | グラファイトＤ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241011 | 15:00 | グラファイトＤ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240927 | 15:30 | グラファイトＤ | 業績予想の修正に関するお知らせ |
| 20240927 | 15:30 | グラファイトＤ | 剰余金の配当(中間配当)に関するお知らせ |
| 20240927 | 15:30 | グラファイトＤ | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240712 | 15:00 | グラファイトＤ | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240329 | 15:30 | グラファイトＤ | 取締役の担当変更に関するお知らせ |
| 20240329 | 15:30 | グラファイトＤ | 営業外収益(為替差益)の計上及び通期業績予想の修正に関するお知らせ |
| 20240111 | 15:00 | グラファイトＤ | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7847 | 1 | GRAPHITE DESIGN | 2024-12-21 12:27:18 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:19 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:18 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:17 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:16 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:15 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:14 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:13 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:11 |
| 7847 | 2 | GRAPHITE DESIGN | 2024-06-19 07:49:10 |