| 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 | 170 | 172 | 169 | 169 | 53,000 | -1 | 99% | 99% | 108% | ▼▼ | 99% | 101% | 94% | 98% | 102% |
| 20240726 | 170 | 170 | 168 | 169 | 13,800 | 0 | 100% | 99% | 26% | -- | 101% | 93% | 95% | 98% | 102% |
| 20240729 | 169 | 172 | 169 | 170 | 27,500 | 1 | 101% | 101% | 199% | ▲ | 101% | 88% | 94% | 98% | 102% |
| 20240730 | 171 | 173 | 170 | 172 | 27,700 | 2 | 101% | 101% | 101% | ▲▲ | 101% | 72% | 94% | 99% | 104% |
| 20240731 | 170 | 173 | 170 | 172 | 25,000 | 0 | 100% | 101% | 90% | -- | 97% | 79% | 88% | 99% | 104% |
| 20240801 | 163 | 170 | 157 | 158 | 210,800 | -14 | 92% | 97% | 843% | ▼ | 93% | 80% | 89% | 91% | 100% |
| 20240802 | 161 | 177 | 150 | 150 | 889,500 | -8 | 95% | 93% | 422% | ▼▼ | 77% | 92% | 101% | 87% | 100% |
| 20240805 | 142 | 144 | 107 | 109 | 350,400 | -41 | 73% | 77% | 39% | ▼▼▼ | 110% | 120% | 129% | 63% | 100% |
| 20240806 | 111 | 123 | 111 | 122 | 456,400 | 13 | 112% | 110% | 130% | ▲ | 102% | 110% | 114% | 71% | 112% |
| 20240807 | 125 | 132 | 124 | 128 | 148,300 | 6 | 105% | 102% | 32% | ▲▲ | 103% | 129% | 115% | 74% | 117% |
| 20240808 | 124 | 129 | 124 | 128 | 50,600 | 0 | 100% | 103% | 34% | -- | 100% | 123% | 110% | 74% | 117% |
| 20240809 | 130 | 134 | 128 | 130 | 45,600 | 2 | 102% | 100% | 90% | ▲ | 104% | 111% | 112% | 75% | 119% |
| 20240813 | 128 | 133 | 126 | 133 | 30,900 | 3 | 102% | 104% | 68% | ▲▲ | 104% | 107% | 107% | 77% | 122% |
| 20240814 | 133 | 139 | 133 | 138 | 170,600 | 5 | 104% | 104% | 552% | ▲▲▲ | 115% | 101% | 102% | 80% | 127% |
| 20240815 | 139 | 161 | 139 | 160 | 344,400 | 22 | 116% | 115% | 202% | ▲▲▲▲ | 101% | 100% | 101% | 92% | 147% |
| 20240816 | 140 | 146 | 138 | 142 | 486,500 | -18 | 89% | 101% | 141% | ▼ | 101% | 101% | 101% | 82% | 130% |
| 20240819 | 140 | 142 | 140 | 142 | 99,300 | 0 | 100% | 101% | 20% | -- | 98% | 99% | 98% | 82% | 130% |
| 20240820 | 144 | 144 | 140 | 141 | 47,800 | -1 | 99% | 98% | 48% | ▼ | 99% | 101% | 99% | 82% | 129% |
| 20240821 | 141 | 142 | 140 | 140 | 31,900 | -1 | 99% | 99% | 67% | ▼▼ | 99% | 101% | 99% | 81% | 128% |
| 20240822 | 141 | 141 | 140 | 140 | 37,200 | 0 | 100% | 99% | 117% | -- | 101% | 101% | 99% | 81% | 128% |
| 20240823 | 140 | 142 | 138 | 142 | 67,200 | 2 | 101% | 101% | 181% | ▲ | 99% | 100% | 98% | 83% | 130% |
| 20240826 | 142 | 143 | 140 | 141 | 40,100 | -1 | 99% | 99% | 60% | ▼ | 101% | 101% | 99% | 82% | 129% |
| 20240827 | 141 | 144 | 141 | 143 | 18,900 | 2 | 101% | 101% | 47% | ▲ | 99% | 99% | 98% | 83% | 131% |
| 20240828 | 143 | 143 | 141 | 141 | 29,000 | -2 | 99% | 99% | 153% | ▼ | 99% | 99% | 99% | 82% | 129% |
| 20240829 | 142 | 143 | 141 | 141 | 16,300 | 0 | 100% | 99% | 56% | -- | 101% | 99% | 99% | 88% | 129% |
| 20240830 | 141 | 142 | 140 | 142 | 22,000 | 1 | 101% | 101% | 135% | ▲ | 99% | 97% | 97% | 89% | 130% |
| 20240902 | 144 | 144 | 142 | 142 | 15,900 | 0 | 100% | 99% | 72% | -- | 99% | 95% | 98% | 89% | 130% |
| 20240903 | 143 | 144 | 141 | 141 | 45,600 | -1 | 99% | 99% | 287% | ▼ | 99% | 99% | 99% | 88% | 116% |
| 20240904 | 141 | 142 | 138 | 140 | 66,900 | -1 | 99% | 99% | 147% | ▼▼ | 99% | 99% | 99% | 88% | 109% |
| 20240905 | 141 | 142 | 140 | 140 | 9,300 | 0 | 100% | 99% | 14% | -- | 96% | 99% | 99% | 88% | 109% |
| 20240906 | 141 | 141 | 136 | 136 | 42,000 | -4 | 97% | 96% | 452% | ▼ | 99% | 101% | 102% | 85% | 105% |
| 20240909 | 137 | 138 | 135 | 136 | 20,500 | 0 | 100% | 99% | 49% | -- | 101% | 101% | 102% | 85% | 102% |
| 20240910 | 137 | 139 | 137 | 139 | 30,200 | 3 | 102% | 101% | 147% | ▲ | 99% | 99% | 101% | 87% | 102% |
| 20240911 | 139 | 140 | 137 | 137 | 12,800 | -2 | 99% | 99% | 42% | ▼ | 100% | 100% | 101% | 86% | 101% |
| 20240912 | 139 | 140 | 138 | 139 | 13,200 | 2 | 101% | 100% | 103% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20240913 | 141 | 141 | 139 | 139 | 7,600 | 0 | 100% | 99% | 58% | -- | 98% | 99% | 99% | 97% | 102% |
| 20240917 | 141 | 141 | 137 | 138 | 15,300 | -1 | 99% | 98% | 201% | ▼ | 99% | 101% | 101% | 97% | 101% |
| 20240918 | 138 | 140 | 135 | 136 | 33,500 | -2 | 99% | 99% | 219% | ▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20240919 | 137 | 139 | 136 | 139 | 23,700 | 3 | 102% | 101% | 71% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20240920 | 138 | 144 | 138 | 139 | 76,400 | 0 | 100% | 101% | 322% | -- | 99% | 99% | 103% | 97% | 102% |
| 20240924 | 141 | 141 | 137 | 139 | 32,000 | 0 | 100% | 99% | 42% | -- | 101% | 103% | 107% | 97% | 102% |
| 20240925 | 136 | 140 | 136 | 138 | 13,100 | -1 | 99% | 101% | 41% | ▼ | 100% | 100% | 104% | 97% | 101% |
| 20240926 | 140 | 140 | 138 | 140 | 24,900 | 2 | 101% | 100% | 190% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20240927 | 139 | 141 | 139 | 139 | 31,300 | -1 | 99% | 100% | 126% | ▼ | 99% | 100% | 104% | 98% | 102% |
| 20240930 | 139 | 139 | 137 | 138 | 15,900 | -1 | 99% | 99% | 51% | ▼▼ | 101% | 100% | 105% | 97% | 101% |
| 20241001 | 138 | 140 | 138 | 140 | 11,400 | 2 | 101% | 101% | 72% | ▲ | 101% | 100% | 105% | 99% | 103% |
| 20241002 | 138 | 140 | 137 | 140 | 23,800 | 0 | 100% | 101% | 209% | -- | 100% | 99% | 104% | 99% | 103% |
| 20241003 | 139 | 140 | 137 | 139 | 20,000 | -1 | 99% | 100% | 84% | ▼ | 99% | 101% | 105% | 99% | 102% |
| 20241004 | 138 | 140 | 137 | 137 | 30,000 | -2 | 99% | 99% | 150% | ▼▼ | 100% | 101% | 105% | 98% | 101% |
| 20241007 | 138 | 139 | 138 | 138 | 16,100 | 1 | 101% | 100% | 54% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241008 | 138 | 140 | 138 | 138 | 21,000 | 0 | 100% | 100% | 130% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241009 | 138 | 139 | 138 | 138 | 18,000 | 0 | 100% | 100% | 86% | -- | 102% | 101% | 0% | 99% | 101% |
| 20241010 | 137 | 142 | 137 | 140 | 66,800 | 2 | 101% | 102% | 371% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241011 | 140 | 141 | 138 | 139 | 21,800 | -1 | 99% | 99% | 33% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241015 | 139 | 140 | 138 | 139 | 11,900 | 0 | 100% | 100% | 55% | -- | 101% | 105% | 0% | 99% | 102% |
| 20241016 | 138 | 139 | 137 | 139 | 13,400 | 0 | 100% | 101% | 113% | -- | 100% | 105% | 0% | 99% | 102% |
| 20241017 | 138 | 139 | 136 | 138 | 13,000 | -1 | 99% | 100% | 97% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 138 | 139 | 137 | 138 | 9,500 | 0 | 100% | 100% | 73% | -- | 101% | 0% | 0% | 99% | 101% |
| 20241021 | 138 | 141 | 138 | 139 | 40,000 | 1 | 101% | 101% | 421% | ▲ | 104% | 0% | 0% | 99% | 101% |
| 20241022 | 139 | 147 | 139 | 145 | 158,800 | 6 | 104% | 104% | 397% | ▲▲ | % | % | % | 100% | 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 | 0 | 952,400 | 0 | 778,200 | 0 | 174,200 |
| 2024-10-11 | 0 | 958,200 | 0 | 785,100 | 0 | 173,100 |
| 2024-10-04 | 0 | 966,700 | 0 | 785,400 | 0 | 181,300 |
| 2024-09-27 | 0 | 967,000 | 0 | 790,100 | 0 | 176,900 |
| 2024-09-20 | 0 | 1,002,400 | 0 | 816,900 | 0 | 185,500 |
| 2024-09-13 | 0 | 999,000 | 0 | 801,000 | 0 | 198,000 |
| 2024-09-06 | 0 | 1,003,500 | 0 | 799,400 | 0 | 204,100 |
| 2024-08-30 | 0 | 986,300 | 0 | 785,800 | 0 | 200,500 |
| 2024-08-23 | 0 | 975,800 | 0 | 775,800 | 0 | 200,000 |
| 2024-08-16 | 1,400 | 976,300 | 1,400 | 786,000 | 0 | 190,300 |
| 2024-08-09 | 0 | 902,700 | 0 | 731,900 | 0 | 170,800 |
| 2024-08-02 | 0 | 1,194,600 | 0 | 881,300 | 0 | 313,300 |
| 2024-07-26 | 0 | 1,211,700 | 0 | 865,200 | 0 | 346,500 |
| 2024-07-19 | 0 | 1,227,300 | 0 | 867,600 | 0 | 359,700 |
| 2024-07-12 | 0 | 1,204,400 | 0 | 870,600 | 0 | 333,800 |
| 2024-07-05 | 0 | 1,196,400 | 0 | 850,000 | 0 | 346,400 |
| 2024-06-28 | 0 | 1,198,900 | 0 | 849,100 | 0 | 349,800 |
| 2024-06-21 | 0 | 1,237,400 | 0 | 893,900 | 0 | 343,500 |
| 2024-06-14 | 0 | 1,240,300 | 0 | 888,500 | 0 | 351,800 |
| 2024-06-07 | 0 | 1,252,800 | 0 | 891,700 | 0 | 361,100 |
| 2024-05-31 | 0 | 1,263,500 | 0 | 887,800 | 0 | 375,700 |
| 2024-05-24 | 0 | 1,259,100 | 0 | 892,100 | 0 | 367,000 |
| 2024-05-17 | 0 | 1,257,800 | 0 | 889,100 | 0 | 368,700 |
| 2024-05-10 | 0 | 1,243,900 | 0 | 861,900 | 0 | 382,000 |
| 2024-05-02 | 0 | 1,223,700 | 0 | 837,200 | 0 | 386,500 |
| 2024-04-26 | 0 | 1,236,500 | 0 | 841,400 | 0 | 395,100 |
| 2024-04-19 | 0 | 1,217,300 | 0 | 822,100 | 0 | 395,200 |
| 2024-04-12 | 0 | 1,232,600 | 0 | 820,700 | 0 | 411,900 |
| 2024-04-05 | 0 | 1,207,300 | 0 | 781,400 | 0 | 425,900 |
| 2024-03-29 | 0 | 1,089,900 | 0 | 822,600 | 0 | 267,300 |
| 2024-03-22 | 0 | 999,800 | 0 | 751,900 | 0 | 247,900 |
| 2024-03-15 | 0 | 1,001,900 | 0 | 743,200 | 0 | 258,700 |
| 2024-03-08 | 0 | 953,600 | 0 | 704,700 | 0 | 248,900 |
| 2024-03-01 | 0 | 980,100 | 0 | 694,000 | 0 | 286,100 |
| 2024-02-22 | 0 | 956,200 | 0 | 668,000 | 0 | 288,200 |
| 2024-02-16 | 0 | 967,600 | 0 | 671,500 | 0 | 296,100 |
| 2024-02-09 | 0 | 968,700 | 0 | 673,800 | 0 | 294,900 |
| 2024-02-02 | 0 | 958,100 | 0 | 673,200 | 0 | 284,900 |
| 2024-01-26 | 0 | 958,100 | 0 | 672,200 | 0 | 285,900 |
| 2024-01-19 | 0 | 964,100 | 0 | 669,900 | 0 | 294,200 |
| 2024-01-12 | 0 | 930,500 | 0 | 666,100 | 0 | 264,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 10:00 | Ｇ－総医研 | 事業計画及び成長可能性に関する説明資料 |
| 20240815 | 15:00 | Ｇ－総医研 | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－総医研 | 2024年6月期通期連結業績予想の修正及び配当予想の修正（無配）、取締役報酬の減額ならびに2025年6月期通期連結業績見通し及び配当予想に関するお知らせ |
| 20240731 | 15:00 | Ｇ－総医研 | 代表取締役の異動及び取締役人事に関するお知らせ |
| 20240513 | 15:00 | Ｇ－総医研 | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | Ｇ－総医研 | 従業員持株会設立に関するお知らせ |
| 20240329 | 15:00 | Ｇ－総医研 | 東京慈恵会医科大学との産学連携講座設置および共同研究契約締結に関するお知らせ ～疲労およびうつ病に関する研究成果の社会実装～ |
| 20240213 | 15:00 | Ｇ－総医研 | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－総医研 | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2385 | 1 | 株式会社総医研ホールディングス | 2024-10-23 07:23:54 |
| 2385 | 2 | 株式会社総医研ホールディングス 最新IR情報 | 2024-06-18 04:26:47 |
| 2385 | 2 | IRお問い合わせ｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:41 |
| 2385 | 2 | 注意事項・免責事項｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:40 |
| 2385 | 2 | IRポリシー｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:39 |
| 2385 | 2 | 用語解説｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:38 |
| 2385 | 2 | IRスケジュール｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:37 |
| 2385 | 2 | 個人投資家の皆様へ｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:35 |
| 2385 | 2 | IRライブラリー｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:34 |
| 2385 | 2 | 株式について｜株主・投資家の皆様へ｜株式会社総医研ホールディングス | 2024-06-14 09:45:33 |