| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 1,004 | 1,019 | 1,003 | 1,003 | 4,100 | -7 | 99% | 100% | 93% | ▼ | 20 | 20 | 0 | 101% | 100% | 130% | 97% | 0% |
| 20250624 | 1,005 | 1,018 | 1,005 | 1,014 | 500 | 11 | 101% | 101% | 12% | ▲ | 19 | 19 | 20 | 99% | 99% | 128% | 98% | 1% |
| 20250625 | 1,021 | 1,023 | 1,010 | 1,010 | 2,800 | -4 | 100% | 99% | 560% | ▼ | 18 | 18 | 19 | 100% | 99% | 130% | 98% | 1% |
| 20250626 | 1,010 | 1,014 | 1,006 | 1,006 | 1,500 | -4 | 100% | 100% | 54% | ▼▼ | 17 | 17 | 18 | 100% | 99% | 131% | 98% | 0% |
| 20250627 | 1,001 | 1,003 | 997 | 997 | 9,600 | -9 | 99% | 100% | 640% | ▼▼▼ | 16 | 16 | 17 | 100% | 97% | 130% | 97% | 0% |
| 20250630 | 1,007 | 1,007 | 999 | 1,006 | 3,000 | 9 | 101% | 100% | 31% | ▲ | 15 | 15 | 16 | 100% | 97% | 131% | 98% | 1% |
| 20250701 | 1,001 | 1,008 | 999 | 1,000 | 4,800 | -6 | 99% | 100% | 160% | ▼ | 14 | 14 | 15 | 99% | 97% | 131% | 97% | 0% |
| 20250702 | 1,000 | 1,000 | 985 | 987 | 7,800 | -13 | 99% | 99% | 163% | ▼▼ | 13 | 13 | 14 | 98% | 97% | 131% | 96% | 0% |
| 20250703 | 999 | 1,000 | 977 | 978 | 5,300 | -9 | 99% | 98% | 68% | ▼▼▼ | 12 | 12 | 13 | 100% | 101% | 134% | 95% | 0% |
| 20250704 | 977 | 981 | 975 | 975 | 3,700 | -3 | 100% | 100% | 70% | ▼▼▼▼ | 11 | 11 | 12 | 99% | 103% | 135% | 95% | 0% |
| 20250707 | 974 | 974 | 961 | 961 | 4,700 | -14 | 99% | 99% | 127% | ▼▼▼▼▼ | 10 | 10 | 11 | 101% | 104% | 127% | 93% | 0% |
| 20250708 | 961 | 978 | 961 | 968 | 1,900 | 7 | 101% | 101% | 40% | ▲ | 9 | 9 | 10 | 100% | 103% | 0% | 94% | 1% |
| 20250709 | 968 | 978 | 968 | 971 | 3,500 | 3 | 100% | 100% | 184% | ▲▲ | 8 | 8 | 9 | 101% | 102% | 0% | 94% | 1% |
| 20250710 | 975 | 990 | 975 | 986 | 2,800 | 15 | 102% | 101% | 80% | ▲▲▲ | 7 | 7 | 8 | 101% | 100% | 0% | 96% | 3% |
| 20250711 | 987 | 1,020 | 971 | 999 | 7,000 | 13 | 101% | 101% | 250% | ▲▲▲▲ | 6 | 6 | 7 | 99% | 113% | 0% | 97% | 4% |
| 20250714 | 1,005 | 1,005 | 994 | 994 | 1,700 | -5 | 99% | 99% | 24% | ▼ | 5 | 5 | 6 | 100% | 132% | 0% | 98% | 3% |
| 20250715 | 996 | 998 | 994 | 994 | 1,600 | 0 | 100% | 100% | 94% | -- | 4 | 4 | 5 | 100% | 132% | 0% | 98% | 3% |
| 20250716 | 992 | 992 | 984 | 988 | 1,000 | -6 | 99% | 100% | 63% | ▼ | 3 | 3 | 4 | 100% | 124% | 0% | 97% | 3% |
| 20250717 | 988 | 1,064 | 977 | 988 | 43,400 | 0 | 100% | 100% | 4340% | -- | 2 | 2 | 3 | 100% | 0% | 0% | 97% | 3% |
| 20250718 | 1,138 | 1,138 | 1,138 | 1,138 | 4,300 | 150 | 115% | 100% | 10% | ▲ | 2 | 2 | 0 | 99% | 0% | 0% | 100% | 18% |
| 20250722 | 1,318 | 1,431 | 1,250 | 1,311 | 450,900 | 173 | 115% | 99% | 10486% | ▲▲ | 0 | 0 | 0 | 97% | 0% | 0% | 100% | 36% |
| 20250723 | 1,264 | 1,264 | 1,200 | 1,223 | 65,000 | -88 | 93% | 97% | 14% | ▼ | 0 | 0 | 0 | % | % | % | 93% | 27% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250717 | 16:15 | Ｇ－スマサポ | 株主優待制度の新設に関するお知らせ |
| 20250509 | 15:35 | Ｇ－スマサポ | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250509 | 15:35 | Ｇ－スマサポ | 2025年９月期第２四半期（中間期）業績予想と実績との差異に関するお知らせ |
| 20250509 | 15:35 | Ｇ－スマサポ | 2025年９月期第２四半期決算説明資料 |
| 20241223 | 10:30 | Ｇ－スマサポ | 支配株主等に関する事項について |
| 20241129 | 13:00 | Ｇ－スマサポ | 事業計画及び成長可能性に関する説明資料 |
| 20240109 | 10:00 | Ｇ－スマサポ | 株式会社エポスカードとの業務提携に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 11,900 | 0.49% | ▼ | -500 | 1,189 | 1,232 | 1,189 | 1,225 | 3,400 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 12,400 | 0.51% | ▼ | -700 | 1,140 | 1,200 | 1,140 | 1,174 | 3,600 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 13,100 | 0.54% | ▼ | -500 | 1,195 | 1,195 | 1,134 | 1,170 | 3,300 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 13,600 | 0.56% | ▼ | -800 | 1,191 | 1,210 | 1,188 | 1,207 | 1,900 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 14,400 | 0.59% | ▼ | -100 | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 11,800 | 0.49% | ▼ | -2,200 | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 14,500 | 0.60% | ▼ | -400 | 1,116 | 1,214 | 1,116 | 1,207 | 8,400 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 14,900 | 0.61% | ▼ | -500 | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 14,000 | 0.58% | ▼ | -2,400 | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 15,400 | 0.64% | ▼ | -1,100 | 1,063 | 1,115 | 1,063 | 1,113 | 4,100 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 16,500 | 0.68% | ▼ | -400 | 1,057 | 1,107 | 1,057 | 1,073 | 2,800 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 16,900 | 0.70% | ▲ | 200 | 1,060 | 1,088 | 1,057 | 1,057 | 2,500 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 16,700 | 0.69% | ▲ | 500 | 1,096 | 1,096 | 1,060 | 1,090 | 4,100 |
| 2024-03-13 | MERRILL LYNCH INTERNATIONAL | 16,200 | 0.67% | ▲ | 100 | 1,087 | 1,134 | 1,087 | 1,103 | 3,900 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 16,100 | 0.66% | ▼ | -400 | 1,057 | 1,096 | 1,057 | 1,088 | 3,900 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 16,500 | 0.68% | ▲ | 500 | 1,100 | 1,132 | 1,057 | 1,073 | 8,300 |
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 16,000 | 0.66% | ▼ | -300 | 1,130 | 1,170 | 1,122 | 1,122 | 9,200 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 16,300 | 0.67% | ▼ | -200 | 1,181 | 1,188 | 1,128 | 1,160 | 6,600 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 16,500 | 0.68% | ▼ | -400 | 1,122 | 1,215 | 1,059 | 1,215 | 9,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 16,900 | 0.70% | ▲ | 100 | 1,148 | 1,164 | 1,121 | 1,122 | 2,800 |