| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240926 | 2,210 | 2,430 | 2,161 | 2,300 | 1,041,500 | 0 | 0% | % | 0% | -- | 94% | 90% | 71% | % | % |
| 20240927 | 2,150 | 2,213 | 2,007 | 2,013 | 138,900 | -287 | 88% | 94% | 13% | ▼ | 103% | 102% | 80% | 88% | 100% |
| 20240930 | 1,900 | 1,980 | 1,900 | 1,950 | 51,200 | -63 | 97% | 103% | 37% | ▼▼ | 104% | 98% | 79% | 85% | 100% |
| 20241001 | 1,910 | 1,980 | 1,862 | 1,980 | 34,500 | 30 | 102% | 104% | 67% | ▲ | 100% | 92% | 75% | 86% | 102% |
| 20241002 | 1,936 | 1,950 | 1,904 | 1,943 | 21,400 | -37 | 98% | 100% | 62% | ▼ | 100% | 89% | 69% | 84% | 100% |
| 20241003 | 1,936 | 1,979 | 1,933 | 1,942 | 26,800 | -1 | 100% | 100% | 125% | ▼▼ | 99% | 92% | 70% | 84% | 100% |
| 20241004 | 1,906 | 1,913 | 1,863 | 1,878 | 24,300 | -64 | 97% | 99% | 91% | ▼▼▼ | 97% | 95% | 72% | 82% | 100% |
| 20241007 | 1,838 | 1,838 | 1,752 | 1,779 | 25,400 | -99 | 95% | 97% | 105% | ▼▼▼▼ | 99% | 88% | 76% | 77% | 100% |
| 20241008 | 1,750 | 1,789 | 1,726 | 1,726 | 25,300 | -53 | 97% | 99% | 100% | ▼▼▼▼▼ | 95% | 88% | 79% | 75% | 100% |
| 20241009 | 1,711 | 1,713 | 1,615 | 1,619 | 41,100 | -107 | 94% | 95% | 162% | ▼▼▼▼▼▼ | 109% | 94% | 84% | 70% | 100% |
| 20241010 | 1,605 | 1,771 | 1,600 | 1,751 | 55,700 | 132 | 108% | 109% | 136% | ▲ | 89% | 84% | 86% | 76% | 108% |
| 20241011 | 1,726 | 1,726 | 1,515 | 1,534 | 59,100 | -217 | 88% | 89% | 106% | ▼ | 98% | 88% | 104% | 67% | 100% |
| 20241015 | 1,512 | 1,530 | 1,455 | 1,480 | 30,200 | -54 | 96% | 98% | 51% | ▼▼ | 102% | 90% | 105% | 64% | 100% |
| 20241016 | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 | 32 | 102% | 102% | 78% | ▲ | 97% | 89% | 105% | 66% | 102% |
| 20241017 | 1,497 | 1,497 | 1,420 | 1,456 | 9,900 | -56 | 96% | 97% | 42% | ▼ | 93% | 85% | 110% | 63% | 100% |
| 20241018 | 1,420 | 1,435 | 1,327 | 1,327 | 36,300 | -129 | 91% | 93% | 367% | ▼▼ | 97% | 88% | 116% | 58% | 100% |
| 20241021 | 1,350 | 1,350 | 1,313 | 1,313 | 14,300 | -14 | 99% | 97% | 39% | ▼▼▼ | 102% | 93% | 129% | 57% | 100% |
| 20241022 | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 | 16 | 101% | 102% | 105% | ▲ | 93% | 96% | 129% | 58% | 101% |
| 20241023 | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 | -115 | 91% | 93% | 265% | ▼ | 101% | 112% | 142% | 53% | 100% |
| 20241024 | 1,184 | 1,209 | 1,171 | 1,190 | 20,600 | -24 | 98% | 101% | 52% | ▼▼ | 98% | 113% | 143% | 52% | 100% |
| 20241025 | 1,169 | 1,239 | 1,136 | 1,148 | 39,800 | -42 | 96% | 98% | 193% | ▼▼▼ | 106% | 113% | 147% | 57% | 100% |
| 20241028 | 1,144 | 1,211 | 1,132 | 1,208 | 17,300 | 60 | 105% | 106% | 43% | ▲ | 103% | 107% | 139% | 61% | 105% |
| 20241029 | 1,208 | 1,248 | 1,200 | 1,248 | 4,800 | 40 | 103% | 103% | 28% | ▲▲ | 105% | 103% | 133% | 63% | 109% |
| 20241030 | 1,260 | 1,357 | 1,240 | 1,323 | 34,200 | 75 | 106% | 105% | 713% | ▲▲▲ | 95% | 99% | 123% | 68% | 115% |
| 20241031 | 1,360 | 1,365 | 1,266 | 1,290 | 25,200 | -33 | 98% | 95% | 74% | ▼ | 100% | 105% | 130% | 66% | 112% |
| 20241101 | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 | -1 | 100% | 100% | 55% | ▼▼ | 101% | 116% | 132% | 69% | 112% |
| 20241105 | 1,271 | 1,288 | 1,250 | 1,284 | 6,100 | -5 | 100% | 101% | 44% | ▼▼▼ | 100% | 121% | 127% | 72% | 112% |
| 20241106 | 1,290 | 1,300 | 1,256 | 1,295 | 9,600 | 11 | 101% | 100% | 157% | ▲ | 103% | 119% | 124% | 74% | 113% |
| 20241107 | 1,310 | 1,370 | 1,290 | 1,350 | 14,700 | 55 | 104% | 103% | 153% | ▲▲ | 97% | 108% | 119% | 77% | 118% |
| 20241108 | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 | -33 | 98% | 97% | 151% | ▼ | 112% | 106% | 121% | 75% | 115% |
| 20241111 | 1,320 | 1,476 | 1,270 | 1,476 | 37,900 | 159 | 112% | 112% | 171% | ▲ | 106% | 106% | 108% | 96% | 129% |
| 20241112 | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 | 89 | 106% | 106% | 89% | ▲▲ | 93% | 107% | 102% | 100% | 136% |
| 20241113 | 1,565 | 1,565 | 1,452 | 1,460 | 25,900 | -105 | 93% | 93% | 76% | ▼ | 96% | 116% | 108% | 93% | 127% |
| 20241114 | 1,450 | 1,509 | 1,385 | 1,394 | 47,700 | -66 | 95% | 96% | 184% | ▼▼ | 101% | 118% | 113% | 89% | 121% |
| 20241115 | 1,383 | 1,419 | 1,348 | 1,399 | 10,500 | 5 | 100% | 101% | 22% | ▲ | 110% | 114% | 110% | 89% | 122% |
| 20241118 | 1,419 | 1,560 | 1,400 | 1,560 | 42,100 | 161 | 112% | 110% | 401% | ▲▲ | 107% | 104% | 100% | 100% | 136% |
| 20241119 | 1,563 | 1,686 | 1,500 | 1,677 | 48,900 | 117 | 108% | 107% | 116% | ▲▲▲ | 96% | 92% | 91% | 100% | 146% |
| 20241120 | 1,715 | 1,740 | 1,605 | 1,638 | 29,700 | -39 | 98% | 96% | 61% | ▼ | 101% | 100% | 98% | 98% | 143% |
| 20241121 | 1,598 | 1,652 | 1,596 | 1,617 | 14,100 | -21 | 99% | 101% | 47% | ▼▼ | 100% | 99% | 96% | 96% | 141% |
| 20241122 | 1,617 | 1,639 | 1,577 | 1,620 | 11,500 | 3 | 100% | 100% | 82% | ▲ | 96% | 96% | 96% | 97% | 141% |
| 20241125 | 1,620 | 1,620 | 1,550 | 1,555 | 11,400 | -65 | 96% | 96% | 99% | ▼ | 99% | 95% | 97% | 93% | 129% |
| 20241126 | 1,609 | 1,722 | 1,558 | 1,585 | 66,400 | 30 | 102% | 99% | 582% | ▲ | 102% | 93% | 97% | 95% | 127% |
| 20241127 | 1,568 | 1,608 | 1,558 | 1,597 | 10,800 | 12 | 101% | 102% | 16% | ▲▲ | 97% | 89% | 93% | 95% | 124% |
| 20241128 | 1,597 | 1,597 | 1,539 | 1,551 | 11,500 | -46 | 97% | 97% | 106% | ▼ | 100% | 90% | 96% | 92% | 121% |
| 20241129 | 1,530 | 1,544 | 1,480 | 1,525 | 17,200 | -26 | 98% | 100% | 150% | ▼▼ | 97% | 95% | 95% | 91% | 119% |
| 20241202 | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 | -73 | 95% | 97% | 119% | ▼▼▼ | 98% | 102% | 97% | 87% | 113% |
| 20241203 | 1,442 | 1,455 | 1,387 | 1,420 | 14,700 | -32 | 98% | 98% | 72% | ▼▼▼▼ | 97% | 110% | 98% | 85% | 110% |
| 20241204 | 1,421 | 1,453 | 1,376 | 1,376 | 7,500 | -44 | 97% | 97% | 51% | ▼▼▼▼▼ | 100% | 113% | 99% | 82% | 104% |
| 20241205 | 1,376 | 1,417 | 1,361 | 1,381 | 9,100 | 5 | 100% | 100% | 121% | ▲ | 103% | 110% | 97% | 82% | 105% |
| 20241206 | 1,382 | 1,425 | 1,382 | 1,425 | 5,000 | 44 | 103% | 103% | 55% | ▲▲ | 102% | 103% | 0% | 85% | 104% |
| 20241209 | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 | 45 | 103% | 102% | 408% | ▲▲▲ | 106% | 100% | 0% | 88% | 107% |
| 20241210 | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 | 90 | 106% | 106% | 205% | ▲▲▲▲ | 100% | 93% | 0% | 93% | 113% |
| 20241211 | 1,520 | 1,556 | 1,479 | 1,520 | 9,300 | -40 | 97% | 100% | 22% | ▼ | 96% | 91% | 0% | 91% | 110% |
| 20241212 | 1,539 | 1,539 | 1,480 | 1,481 | 5,200 | -39 | 97% | 96% | 56% | ▼▼ | 97% | 92% | 0% | 88% | 108% |
| 20241213 | 1,511 | 1,511 | 1,435 | 1,471 | 7,100 | -10 | 99% | 97% | 137% | ▼▼▼ | 97% | 93% | 0% | 88% | 107% |
| 20241216 | 1,471 | 1,497 | 1,421 | 1,421 | 4,800 | -50 | 97% | 97% | 68% | ▼▼▼▼ | 98% | 96% | 0% | 85% | 103% |
| 20241217 | 1,404 | 1,407 | 1,367 | 1,382 | 10,100 | -39 | 97% | 98% | 210% | ▼▼▼▼▼ | 102% | 0% | 0% | 84% | 100% |
| 20241218 | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 | 13 | 101% | 102% | 63% | ▲ | 104% | 0% | 0% | 86% | 101% |
| 20241219 | 1,305 | 1,368 | 1,303 | 1,363 | 17,100 | -32 | 98% | 104% | 267% | ▼ | 97% | 0% | 0% | 84% | 100% |
| 20241220 | 1,382 | 1,382 | 1,342 | 1,343 | 9,300 | -20 | 99% | 97% | 54% | ▼▼ | % | % | % | 84% | 100% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | Nomura International plc | 27,900 | 1.11% | ▲ | 1,000 | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 |
| 2024-12-18 | UBS AG | 14,400 | 0.57% | ▼ | -1,000 | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 |
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 16,600 | 0.66% | ▼ | -1,800 | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 |
| 2024-12-17 | Nomura International plc | 26,900 | 1.07% | ▼ | -1,200 | 1,404 | 1,407 | 1,367 | 1,382 | 10,100 |
| 2024-12-16 | Nomura International plc | 28,100 | 1.11% | ▲ | 600 | 1,471 | 1,497 | 1,421 | 1,421 | 4,800 |
| 2024-12-13 | Nomura International plc | 27,500 | 1.09% | ▼ | -1,000 | 1,511 | 1,511 | 1,435 | 1,471 | 7,100 |
| 2024-12-10 | Nomura International plc | 28,500 | 1.13% | ▲ | 3,200 | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 |
| 2024-12-10 | UBS AG | 15,400 | 0.61% | ▲ | 2,200 | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 18,400 | 0.73% | ▲ | 4,000 | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 14,400 | 0.57% | ▼ | -2,700 | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 |
| 2024-12-09 | Nomura International plc | 25,300 | 1.00% | ▲ | 1,200 | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 |
| 2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 17,100 | 0.68% | ▼ | -2,400 | 1,442 | 1,455 | 1,387 | 1,420 | 14,700 |
| 2024-12-02 | Nomura International plc | 24,100 | 0.96% | ▼ | -3,000 | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 |
| 2024-12-02 | モルガン・スタンレーMUFG証券株式会社 | 19,500 | 0.77% | ▼ | -1,200 | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 |
| 2024-11-29 | Nomura International plc | 27,100 | 1.08% | ▼ | -700 | 1,530 | 1,544 | 1,480 | 1,525 | 17,200 |
| 2024-11-27 | UBS AG | 13,200 | 0.52% | ▲ | 1,568 | 1,608 | 1,558 | 1,597 | 10,800 | |
| 2024-11-26 | モルガン・スタンレーMUFG証券株式会社 | 20,700 | 0.82% | ▲ | 3,200 | 1,609 | 1,722 | 1,558 | 1,585 | 66,400 |
| 2024-11-20 | モルガン・スタンレーMUFG証券株式会社 | 17,500 | 0.70% | ▲ | 1,500 | 1,715 | 1,740 | 1,605 | 1,638 | 29,700 |
| 2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 16,000 | 0.64% | ▼ | -2,500 | 1,419 | 1,560 | 1,400 | 1,560 | 42,100 |
| 2024-11-15 | Nomura International plc | 27,800 | 1.11% | ▲ | 2,600 | 1,383 | 1,419 | 1,348 | 1,399 | 10,500 |
| 2024-11-14 | モルガン・スタンレーMUFG証券株式会社 | 18,500 | 0.74% | ▲ | 1,600 | 1,450 | 1,509 | 1,385 | 1,394 | 47,700 |
| 2024-11-13 | Nomura International plc | 25,200 | 1.00% | ▲ | 1,400 | 1,565 | 1,565 | 1,452 | 1,460 | 25,900 |
| 2024-11-12 | モルガン・スタンレーMUFG証券株式会社 | 16,900 | 0.67% | ▼ | -1,200 | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 |
| 2024-11-12 | Nomura International plc | 23,800 | 0.95% | ▲ | 2,500 | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 |
| 2024-11-11 | モルガン・スタンレーMUFG証券株式会社 | 18,100 | 0.72% | ▼ | -3,400 | 1,320 | 1,476 | 1,270 | 1,476 | 37,900 |
| 2024-11-08 | Nomura International plc | 21,300 | 0.85% | ▲ | 3,500 | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 |
| 2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 21,500 | 0.86% | ▲ | 3,700 | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 17,800 | 0.71% | ▲ | 2,500 | 1,310 | 1,370 | 1,290 | 1,350 | 14,700 |
| 2024-11-01 | Nomura International plc | 17,800 | 0.71% | ▲ | 1,800 | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 15,300 | 0.61% | ▲ | 700 | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 14,600 | 0.58% | ▲ | 3,100 | 1,360 | 1,365 | 1,266 | 1,290 | 25,200 |
| 2024-10-30 | Nomura International plc | 16,000 | 0.64% | ▼ | -2,500 | 1,260 | 1,357 | 1,240 | 1,323 | 34,200 |
| 2024-10-29 | Nomura International plc | 18,500 | 0.74% | ▲ | 1,300 | 1,208 | 1,248 | 1,200 | 1,248 | 4,800 |
| 2024-10-28 | Nomura International plc | 17,200 | 0.68% | ▲ | 4,700 | 1,144 | 1,211 | 1,132 | 1,208 | 17,300 |
| 2024-10-25 | Nomura International plc | 12,500 | 0.50% | ▲ | 1,169 | 1,239 | 1,136 | 1,148 | 39,800 | |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 11,500 | 0.46% | ▼ | -3,300 | 1,184 | 1,209 | 1,171 | 1,190 | 20,600 |
| 2024-10-23 | Nomura International plc | 9,200 | 0.36% | ▼ | -7,400 | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 |
| 2024-10-23 | モルガン・スタンレーMUFG証券株式会社 | 14,800 | 0.59% | ▼ | -300 | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 |
| 2024-10-22 | Nomura International plc | 16,600 | 0.66% | ▲ | 2,700 | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 |
| 2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 15,100 | 0.60% | ▲ | 400 | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 |
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 14,700 | 0.58% | ▼ | -300 | 1,350 | 1,350 | 1,313 | 1,313 | 14,300 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 15,000 | 0.60% | ▲ | 1,700 | 1,497 | 1,497 | 1,420 | 1,456 | 9,900 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 13,300 | 0.53% | ▲ | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 | |
| 2024-10-16 | Nomura International plc | 13,900 | 0.55% | ▲ | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | Ｇ－キッズスター | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 16:00 | Ｇ－キッズスター | 2024年12月期 第3四半期決算説明資料 |
| 20240927 | 16:00 | Ｇ－キッズスター | 第三者割当増資の結果に関するお知らせ |
| 20240926 | 08:00 | Ｇ－キッズスター | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20240926 | 08:00 | Ｇ－キッズスター | 事業計画及び成長可能性に関する説明資料 |