| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 773 | 778 | 771 | 778 | 1,300 | 5 | 101% | 101% | 260% | ▲ | 0 | 0 | 0 | 99% | 101% | 102% | 97% | 101% |
| 20250617 | 778 | 778 | 773 | 773 | 1,200 | -5 | 99% | 99% | 92% | ▼ | 0 | 0 | 0 | 99% | 101% | 102% | 97% | 100% |
| 20250618 | 780 | 780 | 771 | 771 | 1,100 | -2 | 100% | 99% | 92% | ▼▼ | 0 | 0 | 0 | 102% | 101% | 103% | 97% | 100% |
| 20250619 | 772 | 792 | 772 | 785 | 5,800 | 14 | 102% | 102% | 527% | ▲ | 0 | 0 | 0 | 100% | 99% | 102% | 99% | 102% |
| 20250620 | 785 | 787 | 780 | 787 | 3,300 | 2 | 100% | 100% | 57% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 101% | 100% | 102% |
| 20250623 | 787 | 787 | 785 | 785 | 3,300 | -2 | 100% | 100% | 100% | ▼ | 0 | 0 | 0 | 99% | 99% | 102% | 100% | 102% |
| 20250624 | 785 | 785 | 779 | 780 | 2,000 | -5 | 99% | 99% | 61% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 102% | 99% | 101% |
| 20250625 | 780 | 781 | 779 | 779 | 600 | -1 | 100% | 100% | 30% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 101% | 99% | 101% |
| 20250626 | 775 | 779 | 775 | 777 | 2,700 | -2 | 100% | 100% | 450% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 101% | 101% | 99% | 101% |
| 20250627 | 774 | 785 | 774 | 778 | 2,100 | 1 | 100% | 101% | 78% | ▲ | 0 | 0 | 0 | 100% | 100% | 100% | 99% | 101% |
| 20250630 | 778 | 785 | 777 | 777 | 1,500 | -1 | 100% | 100% | 71% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 101% |
| 20250701 | 777 | 780 | 775 | 780 | 2,300 | 3 | 100% | 100% | 153% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 101% |
| 20250702 | 775 | 780 | 775 | 780 | 1,100 | 0 | 100% | 101% | 48% | -- | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 101% |
| 20250703 | 780 | 780 | 776 | 780 | 1,700 | 0 | 100% | 100% | 155% | -- | 0 | 0 | 0 | 99% | 102% | 0% | 99% | 101% |
| 20250704 | 780 | 780 | 776 | 776 | 1,700 | -4 | 99% | 99% | 100% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 101% |
| 20250707 | 776 | 780 | 776 | 776 | 2,500 | 0 | 100% | 100% | 147% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 101% |
| 20250708 | 776 | 780 | 775 | 779 | 4,400 | 3 | 100% | 100% | 176% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 99% | 101% |
| 20250709 | 786 | 819 | 779 | 797 | 29,400 | 18 | 102% | 101% | 668% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 103% |
| 20250710 | 792 | 792 | 780 | 781 | 3,700 | -16 | 98% | 99% | 13% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 101% |
| 20250711 | 780 | 783 | 776 | 776 | 7,300 | -5 | 99% | 99% | 197% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 101% |
| 20250714 | 777 | 784 | 777 | 780 | 4,400 | 4 | 101% | 100% | 60% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 101% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250627 | 08:30 | Ｇ－揚羽 | 名古屋証券取引所ネクスト市場への重複上場のお知らせ |
| 20250620 | 16:00 | Ｇ－揚羽 | 名古屋証券取引所ネクスト市場への重複上場承認に関するお知らせ |
| 20250604 | 17:00 | Ｇ－揚羽 | 上場維持基準への適合に関するお知らせ |
| 20250523 | 15:30 | Ｇ－揚羽 | 取締役の辞任に関するお知らせ |
| 20250117 | 15:30 | Ｇ－揚羽 | 上場１周年記念特別株主優待の実施に関するお知らせ |
| 20241225 | 15:30 | Ｇ－揚羽 | 事業計画及び成長可能性に関する事項 |
| 20241225 | 15:30 | Ｇ－揚羽 | 上場維持基準への適合に向けた計画及び改善期間入りのお知らせ |
| 20241225 | 15:30 | Ｇ－揚羽 | 支配株主等に関する事項について |
| 20241224 | 15:30 | Ｇ－揚羽 | 役員報酬の減額に関するお知らせ |
| 20241122 | 15:30 | Ｇ－揚羽 | 定款の一部変更（取締役の任期変更）に関するお知らせ |
| 20241122 | 15:30 | Ｇ－揚羽 | 会計監査人の異動に関するお知らせ |
| 20241101 | 15:30 | Ｇ－揚羽 | 通期業績予想の修正に関するお知らせ |
| 20240809 | 15:30 | Ｇ－揚羽 | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | Ｇ－揚羽 | 2024年9月期第3四半期決算説明資料 |
| 20240614 | 15:30 | Ｇ－揚羽 | 営業外収益（保険解約返戻金）の計上に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | UBS AG | 6,000 | 0.42% | ▼ | -2,500 | 805 | 812 | 802 | 805 | 8,800 |
| 2024-08-08 | UBS AG | 8,500 | 0.59% | ▼ | -1,500 | 736 | 772 | 735 | 756 | 31,400 |
| 2024-08-06 | UBS AG | 10,000 | 0.70% | ▼ | -2,500 | 754 | 754 | 721 | 746 | 22,000 |
| 2024-08-01 | UBS AG | 12,500 | 0.88% | ▼ | -1,300 | 911 | 915 | 890 | 894 | 26,500 |
| 2024-07-30 | UBS AG | 13,800 | 0.97% | ▼ | -1,200 | 914 | 918 | 907 | 913 | 18,800 |
| 2024-07-29 | UBS AG | 15,000 | 1.05% | ▲ | 3,900 | 922 | 1,020 | 913 | 914 | 352,400 |
| 2024-07-26 | UBS AG | 11,100 | 0.78% | ▼ | -3,000 | 909 | 926 | 908 | 917 | 35,100 |
| 2024-07-25 | UBS AG | 14,100 | 0.99% | ▲ | 4,000 | 956 | 966 | 922 | 924 | 101,100 |
| 2024-07-24 | UBS AG | 10,100 | 0.71% | ▲ | 1,121 | 1,137 | 972 | 981 | 467,200 | |
| 2024-06-26 | UBS AG | 6,500 | 0.45% | ▼ | -1,700 | 929 | 929 | 904 | 912 | 21,100 |
| 2024-06-24 | UBS AG | 8,200 | 0.57% | ▼ | -5,700 | 913 | 1,032 | 908 | 940 | 173,500 |
| 2024-06-12 | UBS AG | 13,900 | 0.98% | ▼ | -1,400 | 895 | 898 | 882 | 889 | 5,700 |
| 2024-06-05 | UBS AG | 15,300 | 1.07% | ▼ | -1,500 | 885 | 915 | 885 | 901 | 8,800 |
| 2024-06-04 | UBS AG | 16,800 | 1.18% | ▼ | -1,500 | 885 | 898 | 885 | 895 | 6,000 |
| 2024-05-17 | UBS AG | 18,300 | 1.29% | ▼ | -1,500 | 873 | 925 | 866 | 916 | 9,500 |
| 2024-05-16 | UBS AG | 19,800 | 1.39% | ▼ | -100 | 864 | 873 | 862 | 873 | 3,400 |
| 2024-05-15 | UBS AG | 19,900 | 1.40% | ▲ | 200 | 880 | 890 | 861 | 870 | 19,100 |
| 2024-05-14 | UBS AG | 19,700 | 1.38% | ▼ | -200 | 907 | 914 | 900 | 906 | 5,900 |
| 2024-05-13 | UBS AG | 19,900 | 1.40% | ▲ | 400 | 901 | 919 | 901 | 915 | 4,000 |
| 2024-05-08 | UBS AG | 19,500 | 1.37% | ▼ | -1,400 | 930 | 930 | 917 | 918 | 5,300 |
| 2024-05-02 | Barclays Capital Securities Ltd | 6,900 | 0.48% | ▼ | -1,600 | 909 | 916 | 905 | 915 | 6,000 |
| 2024-05-01 | Barclays Capital Securities Ltd | 8,500 | 0.59% | ▼ | -2,800 | 903 | 918 | 903 | 910 | 6,800 |
| 2024-05-01 | UBS AG | 20,900 | 1.47% | ▼ | -900 | 903 | 918 | 903 | 910 | 6,800 |
| 2024-04-26 | Barclays Capital Securities Ltd | 11,300 | 0.79% | ▼ | -1,400 | 896 | 917 | 896 | 910 | 4,400 |
| 2024-04-26 | UBS AG | 21,800 | 1.53% | ▲ | 600 | 896 | 917 | 896 | 910 | 4,400 |
| 2024-04-25 | Barclays Capital Securities Ltd | 12,700 | 0.89% | ▼ | -700 | 890 | 913 | 890 | 900 | 5,200 |
| 2024-04-25 | UBS AG | 21,200 | 1.49% | ▼ | -2,900 | 890 | 913 | 890 | 900 | 5,200 |
| 2024-04-22 | UBS AG | 24,100 | 1.69% | ▼ | -2,700 | 874 | 883 | 865 | 883 | 7,000 |
| 2024-04-18 | UBS AG | 26,800 | 1.88% | ▼ | -1,500 | 895 | 917 | 895 | 909 | 8,900 |
| 2024-04-17 | Barclays Capital Securities Ltd | 13,400 | 0.94% | ▲ | 5,700 | 894 | 910 | 890 | 897 | 17,000 |
| 2024-04-17 | UBS AG | 28,300 | 1.99% | ▲ | 2,100 | 894 | 910 | 890 | 897 | 17,000 |
| 2024-04-16 | UBS AG | 26,200 | 1.84% | ▲ | 3,900 | 905 | 907 | 891 | 893 | 24,200 |
| 2024-04-15 | Barclays Capital Securities Ltd | 7,700 | 0.54% | ▲ | 923 | 925 | 911 | 916 | 17,900 | |
| 2024-04-15 | UBS AG | 22,300 | 1.57% | ▲ | 2,500 | 923 | 925 | 911 | 916 | 17,900 |
| 2024-04-12 | UBS AG | 19,800 | 1.39% | ▼ | -700 | 931 | 940 | 930 | 931 | 7,700 |
| 2024-04-11 | UBS AG | 20,500 | 1.44% | ▲ | 700 | 931 | 938 | 918 | 930 | 10,000 |
| 2024-04-10 | UBS AG | 19,800 | 1.39% | ▼ | -900 | 944 | 946 | 935 | 940 | 6,900 |
| 2024-04-08 | UBS AG | 20,700 | 1.45% | ▲ | 2,400 | 925 | 928 | 909 | 926 | 21,000 |
| 2024-04-05 | UBS AG | 18,300 | 1.29% | ▲ | 2,500 | 927 | 932 | 915 | 925 | 22,600 |
| 2024-04-04 | UBS AG | 15,800 | 1.11% | ▲ | 7,200 | 951 | 951 | 923 | 933 | 26,500 |
| 2024-04-02 | UBS AG | 8,600 | 0.60% | ▲ | 800 | 960 | 985 | 951 | 956 | 40,200 |
| 2024-03-28 | UBS AG | 7,800 | 0.55% | ▲ | 1,000 | 951 | 965 | 949 | 957 | 14,600 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 4,400 | 0.31% | ▼ | -4,500 | 1,000 | 1,040 | 1,000 | 1,029 | 65,300 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 6,600 | 0.46% | ▼ | -3,100 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
| 2024-03-05 | JPM Securities Japan Co Ltd. | 1,900 | 0.13% | ▼ | -5,900 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 8,900 | 0.62% | ▼ | -2,000 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 9,700 | 0.68% | ▼ | -2,200 | 1,034 | 1,057 | 960 | 985 | 121,300 |
| 2024-03-04 | JPM Securities Japan Co Ltd. | 7,800 | 0.55% | ▼ | -5,400 | 1,034 | 1,057 | 960 | 985 | 121,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 10,900 | 0.76% | ▼ | -3,700 | 1,034 | 1,057 | 960 | 985 | 121,300 |
| 2024-03-04 | UBS AG | 6,800 | 0.47% | ▼ | -5,000 | 1,034 | 1,057 | 960 | 985 | 121,300 |