| 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 | 2,900 | 3,005 | 2,865 | 2,975 | 96,800 | 57 | 102% | 103% | 78% | ▲▲▲ | 102% | 118% | 123% | 100% | 111% |
| 20240726 | 2,975 | 3,035 | 2,973 | 3,020 | 60,400 | 45 | 102% | 102% | 62% | ▲▲▲▲ | 101% | 116% | 125% | 100% | 112% |
| 20240729 | 3,035 | 3,055 | 2,984 | 3,055 | 66,100 | 35 | 101% | 101% | 109% | ▲▲▲▲▲ | 100% | 101% | 111% | 100% | 114% |
| 20240730 | 3,405 | 3,475 | 3,295 | 3,400 | 414,100 | 345 | 111% | 100% | 626% | ▲▲▲▲▲▲ | 101% | 99% | 112% | 100% | 127% |
| 20240731 | 3,405 | 3,470 | 3,380 | 3,445 | 167,100 | 45 | 101% | 101% | 40% | ▲▲▲▲▲▲▲ | 102% | 99% | 110% | 100% | 128% |
| 20240801 | 3,465 | 3,540 | 3,425 | 3,520 | 140,700 | 75 | 102% | 102% | 84% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 110% | 100% | 131% |
| 20240802 | 3,450 | 3,500 | 3,420 | 3,430 | 98,400 | -90 | 97% | 99% | 70% | ▼ | 97% | 108% | 116% | 97% | 128% |
| 20240805 | 3,290 | 3,370 | 3,165 | 3,185 | 202,700 | -245 | 93% | 97% | 206% | ▼▼ | 100% | 105% | 113% | 90% | 119% |
| 20240806 | 3,395 | 3,440 | 3,320 | 3,380 | 121,000 | 195 | 106% | 100% | 60% | ▲ | 103% | 105% | 115% | 96% | 124% |
| 20240807 | 3,350 | 3,495 | 3,335 | 3,435 | 60,400 | 55 | 102% | 103% | 50% | ▲▲ | 101% | 103% | 113% | 98% | 126% |
| 20240808 | 3,400 | 3,515 | 3,395 | 3,445 | 48,500 | 10 | 100% | 101% | 80% | ▲▲▲ | 101% | 101% | 109% | 98% | 126% |
| 20240809 | 3,515 | 3,585 | 3,465 | 3,565 | 110,500 | 120 | 103% | 101% | 228% | ▲▲▲▲ | 99% | 99% | 108% | 100% | 130% |
| 20240813 | 3,565 | 3,565 | 3,410 | 3,515 | 70,900 | -50 | 99% | 99% | 64% | ▼ | 99% | 103% | 109% | 99% | 129% |
| 20240814 | 3,515 | 3,515 | 3,400 | 3,485 | 56,800 | -30 | 99% | 99% | 80% | ▼▼ | 100% | 104% | 110% | 98% | 125% |
| 20240815 | 3,490 | 3,525 | 3,450 | 3,500 | 71,800 | 15 | 100% | 100% | 126% | ▲ | 101% | 104% | 110% | 98% | 125% |
| 20240816 | 3,490 | 3,535 | 3,420 | 3,535 | 60,200 | 35 | 101% | 101% | 84% | ▲▲ | 99% | 104% | 110% | 99% | 126% |
| 20240819 | 3,485 | 3,485 | 3,405 | 3,445 | 53,300 | -90 | 97% | 99% | 89% | ▼ | 104% | 110% | 111% | 97% | 123% |
| 20240820 | 3,460 | 3,645 | 3,455 | 3,605 | 96,300 | 160 | 105% | 104% | 181% | ▲ | 101% | 105% | 105% | 100% | 128% |
| 20240821 | 3,605 | 3,650 | 3,560 | 3,645 | 75,800 | 40 | 101% | 101% | 79% | ▲▲ | 100% | 106% | 105% | 100% | 125% |
| 20240822 | 3,610 | 3,630 | 3,575 | 3,620 | 45,400 | -25 | 99% | 100% | 60% | ▼ | 100% | 106% | 106% | 99% | 122% |
| 20240823 | 3,585 | 3,630 | 3,585 | 3,595 | 57,000 | -25 | 99% | 100% | 126% | ▼▼ | 104% | 104% | 104% | 99% | 119% |
| 20240826 | 3,650 | 3,790 | 3,650 | 3,790 | 153,400 | 195 | 105% | 104% | 269% | ▲ | 100% | 100% | 100% | 100% | 124% |
| 20240827 | 3,800 | 3,820 | 3,750 | 3,785 | 54,200 | -5 | 100% | 100% | 35% | ▼ | 101% | 102% | 101% | 100% | 119% |
| 20240828 | 3,780 | 3,815 | 3,730 | 3,810 | 59,900 | 25 | 101% | 101% | 111% | ▲ | 98% | 101% | 100% | 100% | 120% |
| 20240829 | 3,825 | 3,850 | 3,745 | 3,765 | 33,600 | -45 | 99% | 98% | 56% | ▼ | 101% | 100% | 102% | 99% | 118% |
| 20240830 | 3,760 | 3,820 | 3,740 | 3,795 | 65,100 | 30 | 101% | 101% | 194% | ▲ | 99% | 97% | 100% | 100% | 119% |
| 20240902 | 3,830 | 3,830 | 3,770 | 3,795 | 53,700 | 0 | 100% | 99% | 82% | -- | 101% | 99% | 101% | 100% | 119% |
| 20240903 | 3,790 | 3,865 | 3,770 | 3,845 | 67,900 | 50 | 101% | 101% | 126% | ▲ | 100% | 100% | 101% | 100% | 114% |
| 20240904 | 3,775 | 3,840 | 3,740 | 3,765 | 69,900 | -80 | 98% | 100% | 103% | ▼ | 99% | 101% | 102% | 98% | 110% |
| 20240905 | 3,760 | 3,800 | 3,685 | 3,725 | 44,400 | -40 | 99% | 99% | 64% | ▼▼ | 99% | 99% | 103% | 97% | 108% |
| 20240906 | 3,725 | 3,740 | 3,680 | 3,680 | 30,800 | -45 | 99% | 99% | 69% | ▼▼▼ | 103% | 101% | 105% | 96% | 107% |
| 20240909 | 3,660 | 3,765 | 3,650 | 3,765 | 47,900 | 85 | 102% | 103% | 156% | ▲ | 100% | 98% | 101% | 98% | 109% |
| 20240910 | 3,785 | 3,845 | 3,765 | 3,785 | 89,100 | 20 | 101% | 100% | 186% | ▲▲ | 96% | 98% | 99% | 98% | 110% |
| 20240911 | 3,795 | 3,795 | 3,590 | 3,635 | 80,000 | -150 | 96% | 96% | 90% | ▼ | 101% | 102% | 102% | 95% | 106% |
| 20240912 | 3,675 | 3,725 | 3,650 | 3,695 | 46,200 | 60 | 102% | 101% | 58% | ▲ | 99% | 101% | 99% | 96% | 107% |
| 20240913 | 3,710 | 3,780 | 3,670 | 3,675 | 48,700 | -20 | 99% | 99% | 105% | ▼ | 100% | 101% | 95% | 96% | 107% |
| 20240917 | 3,700 | 3,785 | 3,675 | 3,710 | 75,100 | 35 | 101% | 100% | 154% | ▲ | 100% | 100% | 95% | 96% | 103% |
| 20240918 | 3,730 | 3,785 | 3,670 | 3,720 | 42,200 | 10 | 100% | 100% | 56% | ▲▲ | 100% | 102% | 94% | 97% | 103% |
| 20240919 | 3,740 | 3,785 | 3,730 | 3,750 | 29,200 | 30 | 101% | 100% | 69% | ▲▲▲ | 99% | 101% | 93% | 98% | 104% |
| 20240920 | 3,780 | 3,815 | 3,730 | 3,750 | 63,800 | 0 | 100% | 99% | 218% | -- | 98% | 100% | 93% | 98% | 104% |
| 20240924 | 3,760 | 3,760 | 3,690 | 3,700 | 43,700 | -50 | 99% | 98% | 68% | ▼ | 100% | 101% | 95% | 96% | 102% |
| 20240925 | 3,705 | 3,730 | 3,675 | 3,715 | 38,600 | 15 | 100% | 100% | 88% | ▲ | 102% | 98% | 94% | 97% | 102% |
| 20240926 | 3,755 | 3,830 | 3,745 | 3,825 | 69,800 | 110 | 103% | 102% | 181% | ▲▲ | 98% | 92% | 92% | 99% | 105% |
| 20240927 | 3,835 | 3,835 | 3,715 | 3,740 | 49,200 | -85 | 98% | 98% | 70% | ▼ | 101% | 95% | 95% | 97% | 103% |
| 20240930 | 3,700 | 3,770 | 3,680 | 3,745 | 48,700 | 5 | 100% | 101% | 99% | ▲ | 99% | 95% | 93% | 97% | 103% |
| 20241001 | 3,710 | 3,775 | 3,660 | 3,685 | 50,300 | -60 | 98% | 99% | 103% | ▼ | 97% | 97% | 94% | 96% | 101% |
| 20241002 | 3,640 | 3,670 | 3,510 | 3,515 | 77,300 | -170 | 95% | 97% | 154% | ▼▼ | 97% | 98% | 94% | 91% | 100% |
| 20241003 | 3,580 | 3,590 | 3,465 | 3,470 | 62,300 | -45 | 99% | 97% | 81% | ▼▼▼ | 101% | 101% | 96% | 91% | 100% |
| 20241004 | 3,460 | 3,530 | 3,450 | 3,500 | 63,300 | 30 | 101% | 101% | 102% | ▲ | 100% | 97% | 93% | 92% | 101% |
| 20241007 | 3,530 | 3,555 | 3,515 | 3,530 | 35,900 | 30 | 101% | 100% | 57% | ▲▲ | 100% | 101% | 0% | 92% | 102% |
| 20241008 | 3,475 | 3,490 | 3,450 | 3,480 | 32,800 | -50 | 99% | 100% | 91% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241009 | 3,500 | 3,545 | 3,485 | 3,500 | 40,500 | 20 | 101% | 100% | 123% | ▲ | 97% | 99% | 0% | 92% | 101% |
| 20241010 | 3,500 | 3,500 | 3,375 | 3,390 | 47,500 | -110 | 97% | 97% | 117% | ▼ | 101% | 101% | 0% | 89% | 100% |
| 20241011 | 3,390 | 3,455 | 3,385 | 3,415 | 36,600 | 25 | 101% | 101% | 77% | ▲ | 103% | 99% | 0% | 89% | 101% |
| 20241015 | 3,415 | 3,515 | 3,400 | 3,515 | 59,600 | 100 | 103% | 103% | 163% | ▲▲ | 99% | 95% | 0% | 92% | 104% |
| 20241016 | 3,500 | 3,520 | 3,440 | 3,450 | 53,400 | -65 | 98% | 99% | 90% | ▼ | 98% | 94% | 0% | 90% | 102% |
| 20241017 | 3,500 | 3,515 | 3,430 | 3,430 | 46,000 | -20 | 99% | 98% | 86% | ▼▼ | 98% | 0% | 0% | 90% | 101% |
| 20241018 | 3,440 | 3,440 | 3,365 | 3,375 | 31,700 | -55 | 98% | 98% | 69% | ▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241021 | 3,365 | 3,365 | 3,290 | 3,330 | 55,200 | -45 | 99% | 99% | 174% | ▼▼▼▼ | 99% | 0% | 0% | 87% | 100% |
| 20241022 | 3,325 | 3,330 | 3,275 | 3,290 | 44,200 | -40 | 99% | 99% | 80% | ▼▼▼▼▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 35,800 | 58,600 | 6,500 | 7,900 | 29,300 | 50,700 |
| 2024-10-11 | 37,700 | 65,300 | 6,300 | 9,500 | 31,400 | 55,800 |
| 2024-10-04 | 43,100 | 65,700 | 6,800 | 8,900 | 36,300 | 56,800 |
| 2024-09-27 | 55,100 | 57,600 | 6,200 | 9,000 | 48,900 | 48,600 |
| 2024-09-20 | 54,800 | 62,600 | 6,100 | 8,500 | 48,700 | 54,100 |
| 2024-09-13 | 71,700 | 63,800 | 6,100 | 8,800 | 65,600 | 55,000 |
| 2024-09-06 | 79,700 | 63,500 | 1,300 | 9,400 | 78,400 | 54,100 |
| 2024-08-30 | 82,400 | 73,200 | 1,300 | 13,400 | 81,100 | 59,800 |
| 2024-08-23 | 69,500 | 55,800 | 1,600 | 12,100 | 67,900 | 43,700 |
| 2024-08-16 | 59,000 | 55,100 | 1,200 | 11,100 | 57,800 | 44,000 |
| 2024-08-09 | 60,800 | 62,000 | 1,200 | 9,500 | 59,600 | 52,500 |
| 2024-08-02 | 85,600 | 78,500 | 1,700 | 10,200 | 83,900 | 68,300 |
| 2024-07-26 | 21,700 | 108,800 | 1,000 | 13,700 | 20,700 | 95,100 |
| 2024-07-19 | 17,400 | 113,000 | 1,000 | 13,600 | 16,400 | 99,400 |
| 2024-07-12 | 15,900 | 106,300 | 800 | 11,800 | 15,100 | 94,500 |
| 2024-07-05 | 21,300 | 109,500 | 700 | 12,700 | 20,600 | 96,800 |
| 2024-06-28 | 26,200 | 109,900 | 2,900 | 12,200 | 23,300 | 97,700 |
| 2024-06-21 | 67,300 | 128,200 | 40,800 | 14,100 | 26,500 | 114,100 |
| 2024-06-14 | 491,400 | 53,400 | 462,300 | 6,400 | 29,100 | 47,000 |
| 2024-06-07 | 341,400 | 56,200 | 316,200 | 6,900 | 25,200 | 49,300 |
| 2024-05-31 | 104,900 | 51,500 | 91,200 | 6,300 | 13,700 | 45,200 |
| 2024-05-24 | 23,300 | 47,900 | 11,900 | 7,400 | 11,400 | 40,500 |
| 2024-05-17 | 17,400 | 49,600 | 6,400 | 10,500 | 11,000 | 39,100 |
| 2024-05-10 | 15,400 | 48,300 | 4,800 | 8,900 | 10,600 | 39,400 |
| 2024-05-02 | 13,800 | 49,900 | 4,100 | 8,600 | 9,700 | 41,300 |
| 2024-04-26 | 14,900 | 49,800 | 3,800 | 8,300 | 11,100 | 41,500 |
| 2024-04-19 | 17,900 | 42,200 | 4,000 | 7,900 | 13,900 | 34,300 |
| 2024-04-12 | 22,600 | 35,100 | 5,100 | 8,500 | 17,500 | 26,600 |
| 2024-04-05 | 23,200 | 32,700 | 5,200 | 8,800 | 18,000 | 23,900 |
| 2024-03-29 | 26,900 | 29,200 | 6,100 | 8,600 | 20,800 | 20,600 |
| 2024-03-22 | 26,100 | 27,900 | 6,300 | 8,200 | 19,800 | 19,700 |
| 2024-03-15 | 31,400 | 28,400 | 6,800 | 8,800 | 24,600 | 19,600 |
| 2024-03-08 | 26,000 | 37,900 | 6,200 | 9,000 | 19,800 | 28,900 |
| 2024-03-01 | 34,700 | 35,400 | 7,600 | 8,700 | 27,100 | 26,700 |
| 2024-02-22 | 32,400 | 37,200 | 7,700 | 7,700 | 24,700 | 29,500 |
| 2024-02-16 | 41,500 | 27,400 | 7,800 | 7,200 | 33,700 | 20,200 |
| 2024-02-09 | 54,300 | 29,300 | 8,100 | 7,300 | 46,200 | 22,000 |
| 2024-02-02 | 73,600 | 30,200 | 8,700 | 8,000 | 64,900 | 22,200 |
| 2024-01-26 | 52,600 | 27,500 | 7,000 | 10,100 | 45,600 | 17,400 |
| 2024-01-19 | 28,500 | 25,200 | 3,900 | 10,300 | 24,600 | 14,900 |
| 2024-01-12 | 32,100 | 24,600 | 3,800 | 10,400 | 28,300 | 14,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 18:00 | ゲンキードラッグ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240930 | 15:00 | ゲンキードラッグ | 2024年9月度 月次営業速報 |
| 20240912 | 15:00 | ゲンキードラッグ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240830 | 15:00 | ゲンキードラッグ | 2024年8月度 月次営業速報 |
| 20240819 | 18:30 | ゲンキードラッグ | ストックオプション（新株予約権）の付与に関するお知らせ |
| 20240729 | 15:00 | ゲンキードラッグ | 2024年7月度 月次営業速報 |
| 20240729 | 15:00 | ゲンキードラッグ | 2024年6月期 決算短信［日本基準］（連結） |
| 20240729 | 15:00 | ゲンキードラッグ | 2024年6月期 決算説明資料 |
| 20240723 | 15:00 | ゲンキードラッグ | 業績予想の修正に関するお知らせ |
| 20240628 | 15:00 | ゲンキードラッグ | 2024年6月度 月次営業速報 |
| 20240531 | 15:00 | ゲンキードラッグ | 2024年5月度 月次営業速報 |
| 20240430 | 15:00 | ゲンキードラッグ | 2024年4月度 月次営業速報 |
| 20240425 | 15:00 | ゲンキードラッグ | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | ゲンキードラッグ | 2024年6月期 第3四半期決算説明資料 |
| 20240425 | 15:00 | ゲンキードラッグ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240425 | 15:00 | ゲンキードラッグ | 配当予想の修正（増配）及び株主優待制度の廃止に関するお知らせ |
| 20240329 | 15:00 | ゲンキードラッグ | 2024年3月度 月次営業速報 |
| 20240229 | 15:00 | ゲンキードラッグ | 2024年2月度 月次営業速報 |
| 20240129 | 15:00 | ゲンキードラッグ | 2024年1月度 月次営業速報 |
| 20240129 | 15:00 | ゲンキードラッグ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | ゲンキードラッグ | 2024年6月期 第2四半期決算説明資料 |
| 20240123 | 15:00 | ゲンキードラッグ | 業績予想の修正に関するお知らせ |
| 20240123 | 15:00 | ゲンキードラッグ | 株主優待制度の変更に関するお知らせ |
| 20240110 | 10:00 | ゲンキードラッグ | 人事異動に関するお知らせ |