| 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 | 511 | 535 | 500 | 535 | 34,600 | 19 | 104% | 105% | 117% | ▲ | 101% | 102% | 98% | 93% | 104% |
| 20240726 | 535 | 550 | 531 | 543 | 18,600 | 8 | 101% | 101% | 54% | ▲▲ | 97% | 90% | 91% | 94% | 105% |
| 20240729 | 575 | 577 | 560 | 560 | 63,900 | 17 | 103% | 97% | 344% | ▲▲▲ | 97% | 88% | 96% | 100% | 109% |
| 20240730 | 561 | 566 | 540 | 546 | 41,200 | -14 | 98% | 97% | 64% | ▼ | 101% | 81% | 99% | 98% | 106% |
| 20240731 | 542 | 550 | 540 | 545 | 14,500 | -1 | 100% | 101% | 35% | ▼▼ | 96% | 83% | 99% | 97% | 106% |
| 20240801 | 544 | 544 | 518 | 520 | 19,800 | -25 | 95% | 96% | 137% | ▼▼▼ | 100% | 93% | 108% | 93% | 101% |
| 20240802 | 497 | 497 | 474 | 495 | 67,800 | -25 | 95% | 100% | 342% | ▼▼▼▼ | 92% | 103% | 120% | 88% | 100% |
| 20240805 | 450 | 458 | 415 | 415 | 137,900 | -80 | 84% | 92% | 203% | ▼▼▼▼▼ | 102% | 111% | 125% | 74% | 100% |
| 20240806 | 432 | 456 | 426 | 441 | 52,400 | 26 | 106% | 102% | 38% | ▲ | 105% | 112% | 127% | 79% | 106% |
| 20240807 | 427 | 465 | 427 | 450 | 222,200 | 9 | 102% | 105% | 424% | ▲▲ | 101% | 102% | 118% | 80% | 108% |
| 20240808 | 458 | 471 | 453 | 463 | 20,500 | 13 | 103% | 101% | 9% | ▲▲▲ | 100% | 104% | 116% | 83% | 112% |
| 20240809 | 465 | 477 | 465 | 465 | 8,600 | 2 | 100% | 100% | 42% | ▲▲▲▲ | 103% | 104% | 116% | 83% | 112% |
| 20240813 | 465 | 480 | 459 | 480 | 10,500 | 15 | 103% | 103% | 122% | ▲▲▲▲▲ | 98% | 108% | 112% | 86% | 116% |
| 20240814 | 481 | 485 | 457 | 469 | 29,000 | -11 | 98% | 98% | 276% | ▼ | 101% | 115% | 119% | 84% | 113% |
| 20240815 | 455 | 467 | 455 | 461 | 25,200 | -8 | 98% | 101% | 87% | ▼▼ | 103% | 112% | 115% | 82% | 111% |
| 20240816 | 469 | 487 | 469 | 483 | 18,100 | 22 | 105% | 103% | 72% | ▲ | 101% | 107% | 113% | 86% | 116% |
| 20240819 | 480 | 486 | 471 | 483 | 13,400 | 0 | 100% | 101% | 74% | -- | 106% | 105% | 111% | 86% | 116% |
| 20240820 | 491 | 535 | 485 | 520 | 104,500 | 37 | 108% | 106% | 780% | ▲ | 102% | 105% | 106% | 93% | 125% |
| 20240821 | 514 | 526 | 508 | 523 | 20,100 | 3 | 101% | 102% | 19% | ▲▲ | 98% | 102% | 103% | 93% | 126% |
| 20240822 | 526 | 526 | 510 | 515 | 14,200 | -8 | 98% | 98% | 71% | ▼ | 100% | 105% | 106% | 92% | 124% |
| 20240823 | 511 | 518 | 510 | 510 | 11,200 | -5 | 99% | 100% | 79% | ▼▼ | 101% | 105% | 107% | 91% | 123% |
| 20240826 | 510 | 523 | 510 | 517 | 10,800 | 7 | 101% | 101% | 96% | ▲ | 103% | 104% | 105% | 92% | 125% |
| 20240827 | 520 | 538 | 520 | 538 | 20,000 | 21 | 104% | 103% | 185% | ▲▲ | 97% | 101% | 102% | 99% | 130% |
| 20240828 | 535 | 537 | 518 | 519 | 15,900 | -19 | 96% | 97% | 80% | ▼ | 97% | 97% | 99% | 95% | 125% |
| 20240829 | 549 | 574 | 526 | 535 | 203,800 | 16 | 103% | 97% | 1282% | ▲ | 101% | 99% | 102% | 99% | 129% |
| 20240830 | 532 | 539 | 526 | 537 | 39,000 | 2 | 100% | 101% | 19% | ▲▲ | 100% | 98% | 101% | 100% | 129% |
| 20240902 | 540 | 541 | 531 | 541 | 7,400 | 4 | 101% | 100% | 19% | ▲▲▲ | 99% | 98% | 102% | 100% | 130% |
| 20240903 | 539 | 543 | 535 | 535 | 10,900 | -6 | 99% | 99% | 147% | ▼ | 100% | 100% | 104% | 99% | 121% |
| 20240904 | 527 | 531 | 518 | 525 | 31,200 | -10 | 98% | 100% | 286% | ▼▼ | 102% | 101% | 105% | 97% | 117% |
| 20240905 | 520 | 533 | 520 | 528 | 6,100 | 3 | 101% | 102% | 20% | ▲ | 100% | 102% | 104% | 98% | 115% |
| 20240906 | 525 | 529 | 521 | 524 | 11,100 | -4 | 99% | 100% | 182% | ▼ | 103% | 106% | 107% | 97% | 114% |
| 20240909 | 514 | 531 | 501 | 529 | 11,600 | 5 | 101% | 103% | 105% | ▲ | 99% | 103% | 104% | 98% | 115% |
| 20240910 | 529 | 534 | 522 | 524 | 3,500 | -5 | 99% | 99% | 30% | ▼ | 98% | 98% | 103% | 97% | 114% |
| 20240911 | 531 | 536 | 513 | 518 | 9,800 | -6 | 99% | 98% | 280% | ▼▼ | 100% | 98% | 102% | 96% | 112% |
| 20240912 | 536 | 549 | 526 | 537 | 22,100 | 19 | 104% | 100% | 226% | ▲ | 104% | 101% | 105% | 99% | 111% |
| 20240913 | 523 | 545 | 523 | 544 | 23,200 | 7 | 101% | 104% | 105% | ▲▲ | 96% | 98% | 96% | 100% | 113% |
| 20240917 | 541 | 541 | 522 | 522 | 12,200 | -22 | 96% | 96% | 53% | ▼ | 100% | 102% | 98% | 96% | 102% |
| 20240918 | 522 | 535 | 521 | 521 | 4,500 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 102% | 96% | 96% | 102% |
| 20240919 | 526 | 534 | 521 | 527 | 7,900 | 6 | 101% | 100% | 176% | ▲ | 100% | 103% | 97% | 97% | 103% |
| 20240920 | 528 | 533 | 527 | 530 | 9,700 | 3 | 101% | 100% | 123% | ▲▲ | 101% | 103% | 97% | 97% | 104% |
| 20240924 | 528 | 532 | 519 | 532 | 170,600 | 2 | 100% | 101% | 1759% | ▲▲▲ | 100% | 103% | 96% | 98% | 103% |
| 20240925 | 533 | 535 | 528 | 535 | 24,400 | 3 | 101% | 100% | 14% | ▲▲▲▲ | 101% | 102% | 95% | 98% | 103% |
| 20240926 | 535 | 548 | 530 | 539 | 388,600 | 4 | 101% | 101% | 1593% | ▲▲▲▲▲ | 102% | 98% | 96% | 99% | 104% |
| 20240927 | 531 | 555 | 530 | 543 | 28,700 | 4 | 101% | 102% | 7% | ▲▲▲▲▲▲ | 101% | 95% | 94% | 100% | 105% |
| 20240930 | 540 | 557 | 525 | 543 | 26,400 | 0 | 100% | 101% | 92% | -- | 102% | 92% | 95% | 100% | 105% |
| 20241001 | 538 | 557 | 538 | 548 | 7,800 | 5 | 101% | 102% | 30% | ▲ | 95% | 90% | 93% | 100% | 106% |
| 20241002 | 548 | 548 | 521 | 522 | 21,900 | -26 | 95% | 95% | 281% | ▼ | 98% | 95% | 98% | 95% | 101% |
| 20241003 | 522 | 531 | 509 | 511 | 18,000 | -11 | 98% | 98% | 82% | ▼▼ | 97% | 97% | 100% | 93% | 100% |
| 20241004 | 510 | 515 | 489 | 494 | 47,400 | -17 | 97% | 97% | 263% | ▼▼▼ | 99% | 98% | 98% | 90% | 100% |
| 20241007 | 502 | 502 | 489 | 495 | 12,700 | 1 | 100% | 99% | 27% | ▲ | 98% | 100% | 0% | 90% | 100% |
| 20241008 | 498 | 498 | 486 | 486 | 8,400 | -9 | 98% | 98% | 66% | ▼ | 102% | 102% | 0% | 89% | 100% |
| 20241009 | 486 | 497 | 486 | 497 | 8,500 | 11 | 102% | 102% | 101% | ▲ | 100% | 102% | 0% | 91% | 102% |
| 20241010 | 493 | 496 | 490 | 492 | 5,300 | -5 | 99% | 100% | 62% | ▼ | 101% | 103% | 0% | 90% | 101% |
| 20241011 | 488 | 495 | 488 | 492 | 2,000 | 0 | 100% | 101% | 38% | -- | 101% | 104% | 0% | 90% | 101% |
| 20241015 | 492 | 499 | 490 | 496 | 5,800 | 4 | 101% | 101% | 290% | ▲ | 101% | 103% | 0% | 91% | 102% |
| 20241016 | 493 | 500 | 493 | 496 | 5,000 | 0 | 100% | 101% | 86% | -- | 102% | 99% | 0% | 91% | 102% |
| 20241017 | 496 | 505 | 493 | 504 | 15,000 | 8 | 102% | 102% | 300% | ▲ | 101% | 0% | 0% | 92% | 104% |
| 20241018 | 499 | 508 | 499 | 503 | 4,200 | -1 | 100% | 101% | 28% | ▼ | 101% | 0% | 0% | 92% | 103% |
| 20241021 | 504 | 510 | 501 | 510 | 7,300 | 7 | 101% | 101% | 174% | ▲ | 97% | 0% | 0% | 93% | 105% |
| 20241022 | 503 | 510 | 488 | 490 | 11,000 | -20 | 96% | 97% | 151% | ▼ | % | % | % | 89% | 101% |
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 | 915,500 | 0 | 757,500 | 0 | 158,000 |
| 2024-10-11 | 0 | 915,300 | 0 | 764,200 | 0 | 151,100 |
| 2024-10-04 | 0 | 910,600 | 0 | 759,200 | 0 | 151,400 |
| 2024-09-27 | 0 | 886,100 | 0 | 747,100 | 0 | 139,000 |
| 2024-09-20 | 0 | 820,200 | 0 | 675,600 | 0 | 144,600 |
| 2024-09-13 | 0 | 821,400 | 0 | 676,200 | 0 | 145,200 |
| 2024-09-06 | 0 | 833,800 | 0 | 676,500 | 0 | 157,300 |
| 2024-08-30 | 0 | 836,200 | 0 | 675,300 | 0 | 160,900 |
| 2024-08-23 | 0 | 862,800 | 0 | 680,700 | 0 | 182,100 |
| 2024-08-16 | 0 | 853,300 | 0 | 676,400 | 0 | 176,900 |
| 2024-08-09 | 0 | 855,200 | 0 | 675,100 | 0 | 180,100 |
| 2024-08-02 | 0 | 858,500 | 0 | 650,800 | 0 | 207,700 |
| 2024-07-26 | 0 | 879,200 | 0 | 661,600 | 0 | 217,600 |
| 2024-07-19 | 0 | 882,300 | 0 | 666,100 | 0 | 216,200 |
| 2024-07-12 | 0 | 883,900 | 0 | 668,100 | 0 | 215,800 |
| 2024-07-05 | 0 | 902,700 | 0 | 666,200 | 0 | 236,500 |
| 2024-06-28 | 0 | 904,200 | 0 | 672,800 | 0 | 231,400 |
| 2024-06-21 | 6,600 | 899,400 | 6,600 | 666,900 | 0 | 232,500 |
| 2024-06-14 | 0 | 907,300 | 0 | 664,800 | 0 | 242,500 |
| 2024-06-07 | 0 | 922,100 | 0 | 691,500 | 0 | 230,600 |
| 2024-05-31 | 0 | 1,015,100 | 0 | 784,100 | 0 | 231,000 |
| 2024-05-24 | 0 | 1,027,000 | 0 | 795,200 | 0 | 231,800 |
| 2024-05-17 | 0 | 1,026,300 | 0 | 791,200 | 0 | 235,100 |
| 2024-05-10 | 0 | 1,051,700 | 0 | 797,800 | 0 | 253,900 |
| 2024-05-02 | 0 | 1,042,300 | 0 | 780,200 | 0 | 262,100 |
| 2024-04-26 | 0 | 1,019,200 | 0 | 775,200 | 0 | 244,000 |
| 2024-04-19 | 0 | 1,015,500 | 0 | 768,900 | 0 | 246,600 |
| 2024-04-12 | 0 | 1,022,400 | 0 | 772,700 | 0 | 249,700 |
| 2024-04-05 | 0 | 1,038,700 | 0 | 771,800 | 0 | 266,900 |
| 2024-03-29 | 0 | 1,207,800 | 0 | 930,100 | 0 | 277,700 |
| 2024-03-22 | 0 | 1,224,400 | 0 | 935,800 | 0 | 288,600 |
| 2024-03-15 | 0 | 1,109,100 | 0 | 810,700 | 0 | 298,400 |
| 2024-03-08 | 0 | 1,088,100 | 0 | 803,100 | 0 | 285,000 |
| 2024-03-01 | 0 | 982,000 | 0 | 678,300 | 0 | 303,700 |
| 2024-02-22 | 0 | 974,600 | 0 | 680,100 | 0 | 294,500 |
| 2024-02-16 | 0 | 992,700 | 0 | 685,600 | 0 | 307,100 |
| 2024-02-09 | 0 | 1,036,200 | 0 | 697,600 | 0 | 338,600 |
| 2024-02-02 | 0 | 1,043,500 | 0 | 700,700 | 0 | 342,800 |
| 2024-01-26 | 0 | 1,087,100 | 0 | 716,200 | 0 | 370,900 |
| 2024-01-19 | 0 | 1,077,700 | 0 | 711,800 | 0 | 365,900 |
| 2024-01-12 | 0 | 1,066,800 | 0 | 703,900 | 0 | 362,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 54,200 | 0.48% | ▼ | -6,000 | 532 | 542 | 530 | 533 | 25,300 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 60,200 | 0.53% | ▲ | 4,500 | 570 | 595 | 569 | 578 | 85,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第３四半期決算説明資料 |
| 20240726 | 16:00 | Ｇ－ＧＥＩ | NEDO バイオものづくり革命推進事業に「純国産木材バイオリファイナリーによる世界最高クラスの低炭素バイオエタノール生産プロセスの開発」の採択決定 |
| 20240626 | 19:40 | Ｇ－ＧＥＩ | 主要株主の異動に関するお知らせ |
| 20240501 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期第２四半期業績予想の修正に関するお知らせ |
| 20240327 | 16:00 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業に「製紙産業素材を活用したバイオ燃料・樹脂原料等の商用生産に向けた研究開発・実証」の確定通知（修正）のお知らせ |
| 20240214 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第１四半期決算説明資料 |
| 20240205 | 16:00 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業に「製紙産業素材を活用したバイオ燃料・樹脂原料等の商用生産に向けた研究開発・実証」の確定通知 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TQE7 | 350 | 2024-06-25 09:08 | Ｇｒｅｅｎ Ｅａｒｔｈ Ｉｎｓｔｉｔｕｔｅ株式会社 | 大和アセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9212 | 1 | Green Earth Institute | 2024-10-23 04:22:43 |
| 9212 | 2 | Green Earth Institute | 2024-06-15 04:54:16 |