| 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 | 761 | 762 | 757 | 762 | 2,900 | 1 | 100% | 100% | 181% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20250311 | 779 | 779 | 764 | 770 | 9,900 | 8 | 101% | 99% | 341% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
| 20250312 | 755 | 768 | 755 | 757 | 2,900 | -13 | 98% | 100% | 29% | ▼ | 101% | 101% | 99% | 96% | 100% |
| 20250313 | 760 | 767 | 756 | 767 | 1,600 | 10 | 101% | 101% | 55% | ▲ | 100% | 101% | 98% | 97% | 101% |
| 20250314 | 768 | 769 | 763 | 769 | 2,000 | 2 | 100% | 100% | 125% | ▲▲ | 101% | 101% | 98% | 97% | 102% |
| 20250317 | 768 | 773 | 768 | 773 | 1,700 | 4 | 101% | 101% | 85% | ▲▲▲ | 99% | 101% | 97% | 98% | 102% |
| 20250318 | 773 | 773 | 764 | 764 | 1,200 | -9 | 99% | 99% | 71% | ▼ | 100% | 102% | 97% | 97% | 101% |
| 20250319 | 765 | 769 | 765 | 768 | 1,000 | 4 | 101% | 100% | 83% | ▲ | 101% | 102% | 93% | 97% | 101% |
| 20250321 | 766 | 776 | 766 | 772 | 5,700 | 4 | 101% | 101% | 570% | ▲▲ | 100% | 101% | 86% | 98% | 102% |
| 20250324 | 772 | 779 | 770 | 773 | 4,300 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 96% | 86% | 98% | 102% |
| 20250325 | 778 | 779 | 767 | 779 | 4,600 | 6 | 101% | 100% | 107% | ▲▲▲▲ | 100% | 96% | 86% | 99% | 103% |
| 20250326 | 778 | 780 | 775 | 780 | 3,700 | 1 | 100% | 100% | 80% | ▲▲▲▲▲ | 100% | 96% | 86% | 99% | 103% |
| 20250327 | 780 | 782 | 772 | 782 | 4,800 | 2 | 100% | 100% | 130% | ▲▲▲▲▲▲ | 95% | 96% | 85% | 100% | 103% |
| 20250328 | 782 | 800 | 729 | 744 | 31,700 | -38 | 95% | 95% | 660% | ▼ | 99% | 99% | 86% | 95% | 100% |
| 20250331 | 749 | 761 | 730 | 740 | 16,600 | -4 | 99% | 99% | 52% | ▼▼ | 101% | 96% | 87% | 95% | 100% |
| 20250401 | 740 | 754 | 735 | 749 | 6,800 | 9 | 101% | 101% | 41% | ▲ | 100% | 81% | 85% | 96% | 101% |
| 20250402 | 752 | 752 | 749 | 749 | 1,000 | 0 | 100% | 100% | 15% | -- | 102% | 87% | 88% | 96% | 101% |
| 20250403 | 730 | 745 | 730 | 742 | 9,700 | -7 | 99% | 102% | 970% | ▼ | 97% | 87% | 86% | 95% | 100% |
| 20250404 | 734 | 734 | 688 | 713 | 10,000 | -29 | 96% | 97% | 103% | ▼▼ | 97% | 108% | 102% | 91% | 100% |
| 20250408 | 618 | 638 | 591 | 601 | 34,900 | -112 | 84% | 97% | 349% | ▼▼▼ | 104% | 113% | 107% | 77% | 100% |
| 20250409 | 591 | 618 | 591 | 612 | 17,200 | 11 | 102% | 104% | 49% | ▲ | 99% | 100% | 99% | 78% | 102% |
| 20250410 | 638 | 645 | 630 | 632 | 8,300 | 20 | 103% | 99% | 48% | ▲▲ | 99% | 98% | 99% | 81% | 105% |
| 20250411 | 639 | 643 | 621 | 635 | 8,400 | 3 | 100% | 99% | 101% | ▲▲▲ | 102% | 98% | 97% | 81% | 106% |
| 20250414 | 652 | 671 | 640 | 667 | 23,200 | 32 | 105% | 102% | 276% | ▲▲▲▲ | 97% | 98% | 97% | 85% | 111% |
| 20250415 | 657 | 657 | 635 | 637 | 16,600 | -30 | 96% | 97% | 72% | ▼ | 98% | 96% | 99% | 81% | 106% |
| 20250416 | 640 | 644 | 626 | 626 | 8,100 | -11 | 98% | 98% | 49% | ▼▼ | 100% | 98% | 102% | 80% | 104% |
| 20250417 | 626 | 630 | 624 | 625 | 2,500 | -1 | 100% | 100% | 31% | ▼▼▼ | 103% | 99% | 103% | 80% | 104% |
| 20250418 | 620 | 641 | 620 | 641 | 8,200 | 16 | 103% | 103% | 328% | ▲ | 95% | 96% | 100% | 82% | 107% |
| 20250421 | 641 | 666 | 601 | 612 | 54,700 | -29 | 95% | 95% | 667% | ▼ | 99% | 102% | 104% | 78% | 102% |
| 20250422 | 612 | 616 | 600 | 603 | 6,800 | -9 | 99% | 99% | 12% | ▼▼ | 100% | 102% | 105% | 77% | 100% |
| 20250423 | 610 | 614 | 606 | 612 | 7,700 | 9 | 101% | 100% | 113% | ▲ | 100% | 102% | 104% | 78% | 102% |
| 20250424 | 615 | 619 | 612 | 616 | 5,500 | 4 | 101% | 100% | 71% | ▲▲ | 99% | 101% | 103% | 79% | 102% |
| 20250425 | 621 | 624 | 608 | 614 | 7,400 | -2 | 100% | 99% | 135% | ▼ | 101% | 102% | 103% | 82% | 102% |
| 20250428 | 618 | 625 | 616 | 625 | 6,600 | 11 | 102% | 101% | 89% | ▲ | 100% | 101% | 102% | 83% | 104% |
| 20250430 | 625 | 630 | 624 | 625 | 2,900 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 102% | 83% | 104% |
| 20250501 | 629 | 630 | 627 | 630 | 1,200 | 5 | 101% | 100% | 41% | ▲ | 100% | 100% | 101% | 84% | 105% |
| 20250502 | 630 | 631 | 627 | 630 | 3,400 | 0 | 100% | 100% | 283% | -- | 100% | 100% | 101% | 85% | 105% |
| 20250507 | 630 | 631 | 626 | 629 | 4,000 | -1 | 100% | 100% | 118% | ▼ | 100% | 101% | 102% | 88% | 105% |
| 20250508 | 627 | 631 | 627 | 630 | 900 | 1 | 100% | 100% | 23% | ▲ | 100% | 101% | 101% | 94% | 105% |
| 20250509 | 632 | 638 | 630 | 630 | 7,200 | 0 | 100% | 100% | 800% | -- | 99% | 101% | 101% | 94% | 104% |
| 20250512 | 631 | 633 | 626 | 626 | 3,400 | -4 | 99% | 99% | 47% | ▼ | 100% | 101% | 101% | 94% | 104% |
| 20250513 | 630 | 631 | 627 | 631 | 6,900 | 5 | 101% | 100% | 203% | ▲ | 101% | 101% | 101% | 95% | 105% |
| 20250514 | 632 | 636 | 628 | 636 | 5,600 | 5 | 101% | 101% | 81% | ▲▲ | 99% | 100% | 101% | 95% | 105% |
| 20250515 | 634 | 639 | 630 | 630 | 2,900 | -6 | 99% | 99% | 52% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20250516 | 631 | 636 | 631 | 635 | 1,300 | 5 | 101% | 101% | 45% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20250519 | 637 | 640 | 635 | 638 | 2,600 | 3 | 100% | 100% | 200% | ▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20250520 | 642 | 642 | 637 | 637 | 2,000 | -1 | 100% | 99% | 77% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20250521 | 638 | 638 | 628 | 637 | 6,800 | 0 | 100% | 100% | 340% | -- | 100% | 101% | 101% | 100% | 106% |
| 20250522 | 632 | 634 | 632 | 633 | 700 | -4 | 99% | 100% | 10% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20250523 | 637 | 637 | 630 | 635 | 1,000 | 2 | 100% | 100% | 143% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250526 | 635 | 637 | 633 | 637 | 4,500 | 2 | 100% | 100% | 450% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250527 | 638 | 639 | 635 | 639 | 2,800 | 2 | 100% | 100% | 62% | ▲▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20250528 | 635 | 642 | 635 | 639 | 2,500 | 0 | 100% | 101% | 89% | -- | 99% | 100% | 0% | 100% | 102% |
| 20250529 | 636 | 638 | 630 | 632 | 4,300 | -7 | 99% | 99% | 172% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250530 | 633 | 640 | 628 | 636 | 4,200 | 4 | 101% | 100% | 98% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250602 | 636 | 638 | 635 | 638 | 1,400 | 2 | 100% | 100% | 33% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250603 | 636 | 639 | 635 | 635 | 1,600 | -3 | 100% | 100% | 114% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20250604 | 635 | 639 | 635 | 639 | 2,600 | 4 | 101% | 101% | 163% | ▲ | 99% | 0% | 0% | 100% | 102% |
| 20250605 | 641 | 641 | 635 | 635 | 3,500 | -4 | 99% | 99% | 135% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 636 | 637 | 635 | 637 | 1,400 | 2 | 100% | 100% | 40% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 59,200 | 0 | 40,500 | 0 | 18,700 |
| 2025-05-23 | 0 | 60,400 | 0 | 40,500 | 0 | 19,900 |
| 2025-05-16 | 0 | 64,700 | 0 | 44,900 | 0 | 19,800 |
| 2025-05-09 | 0 | 67,100 | 0 | 48,200 | 0 | 18,900 |
| 2025-05-02 | 0 | 71,200 | 0 | 51,000 | 0 | 20,200 |
| 2025-04-25 | 0 | 70,300 | 0 | 51,100 | 0 | 19,200 |
| 2025-04-18 | 0 | 76,700 | 0 | 58,200 | 0 | 18,500 |
| 2025-04-11 | 0 | 81,900 | 0 | 61,500 | 0 | 20,400 |
| 2025-04-04 | 0 | 168,600 | 0 | 53,800 | 0 | 114,800 |
| 2025-03-28 | 0 | 178,300 | 0 | 60,000 | 0 | 118,300 |
| 2025-03-21 | 0 | 175,200 | 0 | 57,600 | 0 | 117,600 |
| 2025-03-14 | 0 | 172,700 | 0 | 57,700 | 0 | 115,000 |
| 2025-03-07 | 0 | 164,800 | 0 | 49,900 | 0 | 114,900 |
| 2025-02-28 | 0 | 147,400 | 0 | 33,000 | 0 | 114,400 |
| 2025-02-21 | 0 | 155,200 | 0 | 33,600 | 0 | 121,600 |
| 2025-02-14 | 0 | 155,800 | 0 | 33,400 | 0 | 122,400 |
| 2025-02-07 | 0 | 154,600 | 0 | 28,300 | 0 | 126,300 |
| 2025-01-31 | 0 | 156,700 | 0 | 28,400 | 0 | 128,300 |
| 2025-01-24 | 0 | 160,100 | 0 | 28,800 | 0 | 131,300 |
| 2025-01-17 | 0 | 177,300 | 0 | 41,400 | 0 | 135,900 |
| 2025-01-10 | 0 | 193,400 | 0 | 38,800 | 0 | 154,600 |
| 2024-12-27 | 0 | 186,200 | 0 | 39,400 | 0 | 146,800 |
| 2024-12-20 | 0 | 187,200 | 0 | 40,300 | 0 | 146,900 |
| 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 |
|---|---|---|---|
| 20250414 | 15:00 | グラファイトＤ | 2025年２月期 決算短信〔日本基準〕（非連結） |
| 20250328 | 15:15 | グラファイトＤ | 剰余金の配当に関するお知らせ |
| 20250328 | 15:15 | グラファイトＤ | 業績予想の修正に関するお知らせ |
| 20250114 | 15:00 | グラファイトＤ | 2025年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250114 | 15:00 | グラファイトＤ | 営業外収益（為替差益）の計上に関するお知らせ |
| 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 | 2025-06-06 23:24:48 |
| 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 |