| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 357 | 358 | 344 | 344 | 113,900 | -14 | 96% | 96% | 215% | ▼▼ | 0 | 0 | 0 | 96% | 96% | 103% | 92% | 2% |
| 20250702 | 343 | 345 | 328 | 329 | 195,600 | -15 | 96% | 96% | 172% | ▼▼▼ | 0 | 0 | 0 | 98% | 104% | 109% | 88% | 0% |
| 20250703 | 327 | 329 | 319 | 321 | 114,500 | -8 | 98% | 98% | 59% | ▼▼▼▼ | 11 | 0 | 0 | 99% | 104% | 108% | 86% | 0% |
| 20250704 | 329 | 340 | 324 | 325 | 109,100 | 4 | 101% | 99% | 95% | ▲ | 14 | 0 | 0 | 101% | 106% | 110% | 87% | 1% |
| 20250707 | 323 | 330 | 321 | 326 | 25,000 | 1 | 100% | 101% | 23% | ▲▲ | 3 | 0 | 0 | 101% | 106% | 110% | 87% | 2% |
| 20250708 | 324 | 332 | 323 | 328 | 69,800 | 2 | 101% | 101% | 279% | ▲▲▲ | 2 | 0 | 0 | 102% | 103% | 107% | 87% | 2% |
| 20250709 | 333 | 351 | 328 | 341 | 120,200 | 13 | 104% | 102% | 172% | ▲▲▲▲ | 12 | 0 | 0 | 100% | 99% | 104% | 91% | 6% |
| 20250710 | 341 | 348 | 337 | 340 | 107,300 | -1 | 100% | 100% | 89% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 91% | 6% |
| 20250711 | 341 | 345 | 338 | 342 | 71,300 | 2 | 101% | 100% | 66% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 91% | 7% |
| 20250714 | 343 | 348 | 343 | 343 | 37,000 | 1 | 100% | 100% | 52% | ▲▲ | 0 | 0 | 0 | 95% | 97% | 100% | 91% | 7% |
| 20250715 | 348 | 349 | 332 | 332 | 81,500 | -11 | 97% | 95% | 220% | ▼ | 0 | 0 | 0 | 102% | 103% | 0% | 89% | 3% |
| 20250716 | 330 | 340 | 326 | 337 | 47,500 | 5 | 102% | 102% | 58% | ▲ | 6 | 0 | 0 | 102% | 103% | 0% | 90% | 5% |
| 20250717 | 338 | 351 | 338 | 344 | 84,100 | 7 | 102% | 102% | 177% | ▲▲ | 6 | 0 | 0 | 96% | 102% | 0% | 92% | 7% |
| 20250718 | 348 | 348 | 333 | 333 | 61,800 | -11 | 97% | 96% | 73% | ▼ | 0 | 0 | 0 | 101% | 106% | 0% | 89% | 4% |
| 20250722 | 334 | 338 | 332 | 336 | 25,900 | 3 | 101% | 101% | 42% | ▲ | 4 | 0 | 0 | 101% | 106% | 0% | 90% | 5% |
| 20250723 | 336 | 342 | 334 | 339 | 26,000 | 3 | 101% | 101% | 100% | ▲▲ | 3 | 0 | 0 | 102% | 102% | 0% | 92% | 6% |
| 20250724 | 341 | 348 | 341 | 348 | 30,900 | 9 | 103% | 102% | 119% | ▲▲▲ | 0 | 0 | 0 | 102% | 99% | 0% | 94% | 8% |
| 20250725 | 349 | 356 | 346 | 355 | 80,100 | 7 | 102% | 102% | 259% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 11% |
| 20250728 | 359 | 360 | 353 | 355 | 31,300 | 0 | 100% | 99% | 39% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 11% |
| 20250729 | 349 | 359 | 348 | 348 | 73,800 | -7 | 98% | 100% | 236% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 8% |
| 20250730 | 349 | 354 | 343 | 347 | 59,200 | -1 | 100% | 99% | 80% | ▼▼ | 0 | 0 | 0 | % | % | % | 98% | 8% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 15:30 | Ｇ－ブリーチ | 子会社の設立に関するお知らせ |
| 20250206 | 16:00 | Ｇ－ブリーチ | 上場維持基準の適合に関するお知らせ |
| 20240930 | 16:00 | Ｇ－ブリーチ | 事業計画及び成長可能性に関する事項 |
| 20240930 | 16:00 | Ｇ－ブリーチ | 支配株主等に関する事項について |
| 20240930 | 16:00 | Ｇ－ブリーチ | 上場維持基準の適合に向けた計画（改善期間入り） |
| 20240814 | 15:30 | Ｇ－ブリーチ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | Ｇ－ブリーチ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ブリーチ | 業績予想と実績との差異に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ブリーチ | 2024年６月期 通期決算説明資料 |
| 20240621 | 15:30 | Ｇ－ブリーチ | 通期業績予想の修正に関するお知らせ |
| 20240214 | 16:50 | Ｇ－ブリーチ | 通期業績予想の修正に関するお知らせ |
| 20240214 | 16:50 | Ｇ－ブリーチ | 2024年６月期 第２四半期決算説明資料 |
| 20240214 | 16:50 | Ｇ－ブリーチ | 2024年6月期 第2四半期決算短信〔日本基準〕(非連結) |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | GOLDMAN SACHS INTERNATIONAL | 75,500 | 0.29% | ▼ | -73,100 | 345 | 383 | 318 | 351 | 1,767,300 |
| 2025-02-17 | GOLDMAN SACHS INTERNATIONAL | 148,600 | 0.58% | ▼ | -26,500 | 329 | 329 | 313 | 329 | 324,600 |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 175,100 | 0.68% | ▼ | 279 | 288 | 276 | 280 | 18,700 | |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 224,900 | 0.88% | ▼ | -4,800 | 223 | 247 | 222 | 234 | 140,400 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 229,700 | 0.90% | ▲ | 23,400 | 312 | 312 | 305 | 307 | 69,600 |
| 2024-04-26 | UBS AG | 124,300 | 0.48% | ▼ | -16,900 | 318 | 325 | 318 | 322 | 31,200 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 206,300 | 0.80% | ▲ | 27,900 | 304 | 316 | 304 | 315 | 57,700 |
| 2024-04-22 | UBS AG | 141,200 | 0.55% | ▼ | -18,700 | 304 | 316 | 304 | 315 | 57,700 |
| 2024-04-19 | UBS AG | 159,900 | 0.62% | ▲ | 9,100 | 311 | 311 | 301 | 303 | 86,100 |
| 2024-04-18 | UBS AG | 150,800 | 0.59% | ▼ | -5,500 | 304 | 319 | 304 | 313 | 55,800 |
| 2024-04-11 | UBS AG | 156,300 | 0.61% | ▲ | 333 | 333 | 322 | 323 | 140,600 | |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 178,400 | 0.70% | ▲ | 21,300 | 344 | 346 | 333 | 335 | 103,600 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 157,100 | 0.61% | ▲ | 9,400 | 355 | 355 | 339 | 343 | 160,300 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 147,700 | 0.57% | ▼ | -12,800 | 380 | 382 | 374 | 380 | 59,100 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 160,500 | 0.62% | ▼ | -42,900 | 366 | 386 | 363 | 385 | 106,500 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 203,400 | 0.79% | ▼ | -22,000 | 360 | 375 | 356 | 374 | 55,500 |