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 | 2,417 | 2,435 | 2,383 | 2,389 | 312,800 | -64 | 97% | 99% | 147% | ▼▼ | 101% | 104% | 106% | 92% | 100% |
20240726 | 2,390 | 2,437 | 2,384 | 2,422 | 222,100 | 33 | 101% | 101% | 71% | ▲ | 102% | 96% | 104% | 93% | 101% |
20240729 | 2,448 | 2,508 | 2,432 | 2,496 | 341,500 | 75 | 103% | 102% | 154% | ▲▲ | 99% | 89% | 103% | 96% | 105% |
20240730 | 2,509 | 2,516 | 2,470 | 2,488 | 894,900 | -9 | 100% | 99% | 262% | ▼ | 100% | 82% | 104% | 96% | 104% |
20240731 | 2,488 | 2,493 | 2,428 | 2,490 | 359,300 | 2 | 100% | 100% | 40% | ▲ | 97% | 87% | 107% | 96% | 104% |
20240801 | 2,420 | 2,420 | 2,330 | 2,354 | 345,100 | -136 | 95% | 97% | 96% | ▼ | 96% | 93% | 112% | 91% | 100% |
20240802 | 2,305 | 2,318 | 2,222 | 2,223 | 458,800 | -131 | 94% | 96% | 133% | ▼▼ | 91% | 103% | 125% | 86% | 100% |
20240805 | 2,073 | 2,079 | 1,888 | 1,888 | 804,600 | -335 | 85% | 91% | 175% | ▼▼▼ | 104% | 113% | 132% | 73% | 100% |
20240806 | 1,965 | 2,101 | 1,929 | 2,047 | 798,400 | 159 | 108% | 104% | 99% | ▲ | 105% | 112% | 129% | 79% | 108% |
20240807 | 2,008 | 2,165 | 1,995 | 2,104 | 422,500 | 57 | 103% | 105% | 53% | ▲▲ | 103% | 108% | 124% | 81% | 111% |
20240808 | 2,083 | 2,177 | 2,063 | 2,145 | 306,700 | 41 | 102% | 103% | 73% | ▲▲▲ | 99% | 108% | 120% | 83% | 114% |
20240809 | 2,158 | 2,174 | 2,109 | 2,145 | 471,700 | 0 | 100% | 99% | 154% | -- | 102% | 108% | 120% | 83% | 114% |
20240813 | 2,162 | 2,220 | 2,138 | 2,212 | 276,200 | 67 | 103% | 102% | 59% | ▲ | 101% | 112% | 116% | 86% | 117% |
20240814 | 2,225 | 2,267 | 2,209 | 2,257 | 358,300 | 46 | 102% | 101% | 130% | ▲▲ | 100% | 111% | 115% | 90% | 120% |
20240815 | 2,250 | 2,272 | 2,230 | 2,251 | 256,600 | -6 | 100% | 100% | 72% | ▼ | 102% | 111% | 113% | 90% | 119% |
20240816 | 2,284 | 2,337 | 2,281 | 2,333 | 311,600 | 82 | 104% | 102% | 121% | ▲ | 100% | 109% | 111% | 93% | 124% |
20240819 | 2,333 | 2,385 | 2,323 | 2,338 | 326,900 | 6 | 100% | 100% | 105% | ▲▲ | 106% | 107% | 109% | 94% | 124% |
20240820 | 2,371 | 2,511 | 2,367 | 2,502 | 478,400 | 164 | 107% | 106% | 146% | ▲▲▲ | 101% | 105% | 103% | 100% | 132% |
20240821 | 2,462 | 2,535 | 2,458 | 2,478 | 524,900 | -24 | 99% | 101% | 110% | ▼ | 102% | 104% | 102% | 99% | 131% |
20240822 | 2,488 | 2,554 | 2,464 | 2,534 | 335,800 | 56 | 102% | 102% | 64% | ▲ | 99% | 102% | 99% | 100% | 134% |
20240823 | 2,514 | 2,522 | 2,480 | 2,495 | 232,000 | -39 | 98% | 99% | 69% | ▼ | 101% | 100% | 98% | 98% | 132% |
20240826 | 2,520 | 2,553 | 2,500 | 2,533 | 303,500 | 38 | 102% | 101% | 131% | ▲ | 101% | 98% | 96% | 100% | 134% |
20240827 | 2,557 | 2,597 | 2,557 | 2,592 | 292,000 | 59 | 102% | 101% | 96% | ▲▲ | 98% | 99% | 97% | 100% | 137% |
20240828 | 2,605 | 2,621 | 2,558 | 2,558 | 242,700 | -34 | 99% | 98% | 83% | ▼ | 100% | 103% | 102% | 99% | 135% |
20240829 | 2,498 | 2,510 | 2,478 | 2,508 | 278,300 | -50 | 98% | 100% | 115% | ▼▼ | 101% | 102% | 101% | 97% | 133% |
20240830 | 2,501 | 2,530 | 2,497 | 2,517 | 253,700 | 9 | 100% | 101% | 91% | ▲ | 100% | 101% | 101% | 97% | 133% |
20240902 | 2,508 | 2,515 | 2,469 | 2,497 | 203,100 | -20 | 99% | 100% | 80% | ▼ | 103% | 100% | 101% | 96% | 132% |
20240903 | 2,500 | 2,599 | 2,498 | 2,584 | 228,200 | 87 | 103% | 103% | 112% | ▲ | 100% | 98% | 101% | 100% | 126% |
20240904 | 2,525 | 2,550 | 2,505 | 2,519 | 250,300 | -65 | 97% | 100% | 110% | ▼ | 101% | 98% | 101% | 97% | 120% |
20240905 | 2,511 | 2,569 | 2,504 | 2,539 | 230,800 | 20 | 101% | 101% | 92% | ▲ | 98% | 96% | 100% | 98% | 118% |
20240906 | 2,539 | 2,557 | 2,481 | 2,497 | 269,900 | -42 | 98% | 98% | 117% | ▼ | 101% | 100% | 105% | 96% | 116% |
20240909 | 2,438 | 2,482 | 2,430 | 2,461 | 259,800 | -36 | 99% | 101% | 96% | ▼▼ | 101% | 98% | 104% | 95% | 111% |
20240910 | 2,448 | 2,486 | 2,437 | 2,468 | 307,700 | 7 | 100% | 101% | 118% | ▲ | 98% | 98% | 104% | 95% | 110% |
20240911 | 2,468 | 2,468 | 2,404 | 2,427 | 297,500 | -41 | 98% | 98% | 97% | ▼ | 98% | 98% | 104% | 94% | 108% |
20240912 | 2,464 | 2,478 | 2,405 | 2,427 | 599,400 | 0 | 100% | 98% | 201% | -- | 98% | 102% | 106% | 94% | 104% |
20240913 | 2,408 | 2,424 | 2,360 | 2,362 | 657,700 | -66 | 97% | 98% | 110% | ▼ | 102% | 104% | 110% | 91% | 101% |
20240917 | 2,354 | 2,403 | 2,321 | 2,398 | 393,400 | 36 | 102% | 102% | 60% | ▲ | 100% | 101% | 108% | 93% | 102% |
20240918 | 2,410 | 2,459 | 2,393 | 2,416 | 260,500 | 19 | 101% | 100% | 66% | ▲▲ | 100% | 105% | 107% | 93% | 102% |
20240919 | 2,419 | 2,452 | 2,394 | 2,422 | 481,400 | 6 | 100% | 100% | 185% | ▲▲▲ | 100% | 103% | 106% | 93% | 103% |
20240920 | 2,453 | 2,481 | 2,431 | 2,453 | 361,500 | 31 | 101% | 100% | 75% | ▲▲▲▲ | 100% | 104% | 108% | 95% | 104% |
20240924 | 2,403 | 2,429 | 2,381 | 2,411 | 391,000 | -43 | 98% | 100% | 108% | ▼ | 100% | 103% | 107% | 93% | 102% |
20240925 | 2,426 | 2,439 | 2,393 | 2,429 | 247,200 | 19 | 101% | 100% | 63% | ▲ | 103% | 102% | 106% | 94% | 103% |
20240926 | 2,458 | 2,542 | 2,446 | 2,536 | 338,100 | 107 | 104% | 103% | 137% | ▲▲ | 98% | 100% | 102% | 98% | 107% |
20240927 | 2,550 | 2,550 | 2,489 | 2,510 | 189,700 | -27 | 99% | 98% | 56% | ▼ | 102% | 104% | 106% | 97% | 106% |
20240930 | 2,450 | 2,515 | 2,441 | 2,510 | 346,700 | 1 | 100% | 102% | 183% | ▲ | 100% | 102% | 103% | 97% | 106% |
20241001 | 2,503 | 2,525 | 2,484 | 2,503 | 263,000 | -7 | 100% | 100% | 76% | ▼ | 100% | 102% | 103% | 97% | 106% |
20241002 | 2,493 | 2,508 | 2,461 | 2,484 | 336,800 | -19 | 99% | 100% | 128% | ▼▼ | 100% | 100% | 102% | 96% | 105% |
20241003 | 2,534 | 2,548 | 2,508 | 2,544 | 253,300 | 60 | 102% | 100% | 75% | ▲ | 100% | 101% | 101% | 100% | 108% |
20241004 | 2,544 | 2,571 | 2,541 | 2,548 | 213,200 | 5 | 100% | 100% | 84% | ▲▲ | 98% | 99% | 99% | 100% | 108% |
20241007 | 2,577 | 2,587 | 2,527 | 2,538 | 193,600 | -10 | 100% | 98% | 91% | ▼ | 102% | 104% | 0% | 100% | 107% |
20241008 | 2,500 | 2,550 | 2,495 | 2,545 | 260,900 | 7 | 100% | 102% | 135% | ▲ | 99% | 101% | 0% | 100% | 108% |
20241009 | 2,573 | 2,590 | 2,536 | 2,536 | 193,900 | -9 | 100% | 99% | 74% | ▼ | 101% | 101% | 0% | 100% | 107% |
20241010 | 2,548 | 2,564 | 2,525 | 2,564 | 208,500 | 28 | 101% | 101% | 108% | ▲ | 100% | 101% | 0% | 100% | 109% |
20241011 | 2,551 | 2,577 | 2,534 | 2,548 | 208,100 | -16 | 99% | 100% | 100% | ▼ | 101% | 100% | 0% | 99% | 108% |
20241015 | 2,581 | 2,600 | 2,574 | 2,598 | 297,700 | 51 | 102% | 101% | 143% | ▲ | 101% | 100% | 0% | 100% | 110% |
20241016 | 2,570 | 2,610 | 2,567 | 2,584 | 193,200 | -15 | 99% | 101% | 65% | ▼ | 99% | 98% | 0% | 99% | 108% |
20241017 | 2,605 | 2,610 | 2,551 | 2,572 | 238,100 | -12 | 100% | 99% | 123% | ▼▼ | 100% | 0% | 0% | 99% | 107% |
20241018 | 2,560 | 2,595 | 2,560 | 2,566 | 189,100 | -6 | 100% | 100% | 79% | ▼▼▼ | 100% | 0% | 0% | 99% | 106% |
20241021 | 2,579 | 2,607 | 2,568 | 2,573 | 121,100 | 7 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 99% | 107% |
20241022 | 2,556 | 2,562 | 2,531 | 2,551 | 353,200 | -23 | 99% | 100% | 292% | ▼ | % | % | % | 98% | 106% |
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 | 75,600 | 99,600 | 33,900 | 55,800 | 41,700 | 43,800 |
2024-10-11 | 67,800 | 106,600 | 33,900 | 55,200 | 33,900 | 51,400 |
2024-10-04 | 67,200 | 104,500 | 34,200 | 56,100 | 33,000 | 48,400 |
2024-09-27 | 55,400 | 130,200 | 33,500 | 60,400 | 21,900 | 69,800 |
2024-09-20 | 59,000 | 144,700 | 35,800 | 62,800 | 23,200 | 81,900 |
2024-09-13 | 51,900 | 173,500 | 33,700 | 71,400 | 18,200 | 102,100 |
2024-09-06 | 55,300 | 145,500 | 33,400 | 62,800 | 21,900 | 82,700 |
2024-08-30 | 57,500 | 159,100 | 30,500 | 62,300 | 27,000 | 96,800 |
2024-08-23 | 53,500 | 161,300 | 30,600 | 66,400 | 22,900 | 94,900 |
2024-08-16 | 38,400 | 285,200 | 30,000 | 134,900 | 8,400 | 150,300 |
2024-08-09 | 33,900 | 327,900 | 29,100 | 133,800 | 4,800 | 194,100 |
2024-08-02 | 36,800 | 338,600 | 32,100 | 118,600 | 4,700 | 220,000 |
2024-07-26 | 38,700 | 330,100 | 33,100 | 111,800 | 5,600 | 218,300 |
2024-07-19 | 43,300 | 343,500 | 33,100 | 108,200 | 10,200 | 235,300 |
2024-07-12 | 47,100 | 312,600 | 39,700 | 98,500 | 7,400 | 214,100 |
2024-07-05 | 47,200 | 321,800 | 38,600 | 102,100 | 8,600 | 219,700 |
2024-06-28 | 44,100 | 360,100 | 35,000 | 110,100 | 9,100 | 250,000 |
2024-06-21 | 53,200 | 338,500 | 44,300 | 110,900 | 8,900 | 227,600 |
2024-06-14 | 53,700 | 341,800 | 44,300 | 115,400 | 9,400 | 226,400 |
2024-06-07 | 62,500 | 361,100 | 40,300 | 119,000 | 22,200 | 242,100 |
2024-05-31 | 47,800 | 303,900 | 34,700 | 107,800 | 13,100 | 196,100 |
2024-05-24 | 44,000 | 280,800 | 33,300 | 110,200 | 10,700 | 170,600 |
2024-05-17 | 52,800 | 190,700 | 33,500 | 88,500 | 19,300 | 102,200 |
2024-05-10 | 48,700 | 233,300 | 33,300 | 97,300 | 15,400 | 136,000 |
2024-05-02 | 51,600 | 234,800 | 38,200 | 97,100 | 13,400 | 137,700 |
2024-04-26 | 55,700 | 212,000 | 39,300 | 91,800 | 16,400 | 120,200 |
2024-04-19 | 60,600 | 230,000 | 41,300 | 97,300 | 19,300 | 132,700 |
2024-04-12 | 72,200 | 186,900 | 45,300 | 89,000 | 26,900 | 97,900 |
2024-04-05 | 73,200 | 173,900 | 45,300 | 79,300 | 27,900 | 94,600 |
2024-03-29 | 79,300 | 170,200 | 40,900 | 77,100 | 38,400 | 93,100 |
2024-03-22 | 98,900 | 152,800 | 46,900 | 72,300 | 52,000 | 80,500 |
2024-03-15 | 99,900 | 170,000 | 51,100 | 73,800 | 48,800 | 96,200 |
2024-03-08 | 100,700 | 201,000 | 52,800 | 71,700 | 47,900 | 129,300 |
2024-03-01 | 90,200 | 141,500 | 50,100 | 73,200 | 40,100 | 68,300 |
2024-02-22 | 59,600 | 248,500 | 42,100 | 91,400 | 17,500 | 157,100 |
2024-02-16 | 64,700 | 145,600 | 44,100 | 75,600 | 20,600 | 70,000 |
2024-02-09 | 69,300 | 144,900 | 44,200 | 74,100 | 25,100 | 70,800 |
2024-02-02 | 69,000 | 137,300 | 45,300 | 70,000 | 23,700 | 67,300 |
2024-01-26 | 69,400 | 136,100 | 45,800 | 69,900 | 23,600 | 66,200 |
2024-01-19 | 87,800 | 124,500 | 47,000 | 69,400 | 40,800 | 55,100 |
2024-01-12 | 73,400 | 135,100 | 44,700 | 73,500 | 28,700 | 61,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U2ZR | 350 | 2024-08-30 14:22 | GMOインターネットグループ株式会社 | 株式会社熊谷正寿事務所 | 変更報告書 |
S100U5DO | 350 | 2024-08-05 10:06 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
S100TNBU | 350 | 2024-06-21 15:05 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100TGEZ | 350 | 2024-05-22 15:06 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100T902 | 350 | 2024-04-18 14:09 | GMOインターネットグループ株式会社 | 株式会社熊谷正寿事務所 | 変更報告書 |
S100T9TY | 350 | 2024-04-17 11:07 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
S100T03R | 350 | 2024-03-07 15:10 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100STQE | 350 | 2024-02-14 09:29 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
S100SOQ7 | 350 | 2024-02-05 15:16 | GMOインターネットグループ株式会社 | 株式会社熊谷正寿事務所 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9449 | 1 | GMOインターネットグループ株式会社 | 2024-10-23 04:25:32 |
9449 | 2 | GMOインターネットグループ株式会社 | 2024-06-26 06:38:08 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:18 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:16 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:15 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:14 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:12 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:11 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:10 |
9449 | 2 | IRニュース | ニュース | GMOインターネットグループ株式会社 | 2024-06-18 22:25:09 |