| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241129 | 5,600 | 6,200 | 5,500 | 5,760 | 1,813,900 | 0 | 0% | % | 0% | -- | 115% | 114% | 130% | % | % |
| 20241202 | 5,860 | 6,760 | 5,650 | 6,760 | 683,600 | 1,000 | 117% | 115% | 38% | ▲ | 88% | 93% | 106% | 100% | 117% |
| 20241203 | 7,200 | 7,420 | 6,280 | 6,370 | 1,335,800 | -390 | 94% | 88% | 195% | ▼ | 112% | 103% | 116% | 94% | 111% |
| 20241204 | 6,570 | 7,370 | 6,350 | 7,370 | 561,400 | 1,000 | 116% | 112% | 42% | ▲ | 91% | 97% | 105% | 100% | 128% |
| 20241205 | 7,220 | 7,370 | 6,360 | 6,600 | 779,100 | -770 | 90% | 91% | 139% | ▼ | 104% | 109% | 118% | 90% | 115% |
| 20241206 | 6,420 | 6,730 | 6,150 | 6,700 | 390,000 | 100 | 102% | 104% | 50% | ▲ | 92% | 101% | 0% | 91% | 116% |
| 20241209 | 6,800 | 7,300 | 6,230 | 6,230 | 610,800 | -470 | 93% | 92% | 157% | ▼ | 104% | 103% | 0% | 85% | 108% |
| 20241210 | 6,500 | 6,970 | 6,240 | 6,760 | 386,900 | 530 | 109% | 104% | 63% | ▲ | 105% | 110% | 0% | 92% | 117% |
| 20241211 | 6,660 | 7,170 | 6,410 | 6,970 | 368,800 | 210 | 103% | 105% | 95% | ▲▲ | 98% | 109% | 0% | 95% | 121% |
| 20241212 | 7,000 | 7,310 | 6,650 | 6,860 | 375,500 | -110 | 98% | 98% | 102% | ▼ | 97% | 109% | 0% | 93% | 119% |
| 20241213 | 6,960 | 7,080 | 6,560 | 6,720 | 159,000 | -140 | 98% | 97% | 42% | ▼▼ | 96% | 111% | 0% | 91% | 117% |
| 20241216 | 6,820 | 7,050 | 6,520 | 6,560 | 147,600 | -160 | 98% | 96% | 93% | ▼▼▼ | 111% | 115% | 0% | 89% | 114% |
| 20241217 | 6,600 | 7,440 | 6,540 | 7,320 | 385,800 | 760 | 112% | 111% | 261% | ▲ | 106% | 0% | 0% | 99% | 127% |
| 20241218 | 7,200 | 7,960 | 7,200 | 7,610 | 403,500 | 290 | 104% | 106% | 105% | ▲▲ | 100% | 0% | 0% | 100% | 132% |
| 20241219 | 7,340 | 7,540 | 7,250 | 7,350 | 160,900 | -260 | 97% | 100% | 40% | ▼ | 104% | 0% | 0% | 97% | 128% |
| 20241220 | 7,340 | 7,760 | 7,120 | 7,600 | 163,700 | 250 | 103% | 104% | 102% | ▲ | % | % | % | 100% | 132% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-11 | モルガン・スタンレーMUFG証券株式会社 | 13,500 | 0.23% | ▼ | -22,100 | 6,660 | 7,170 | 6,410 | 6,970 | 368,800 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 35,600 | 0.61% | ▼ | -35,000 | 6,500 | 6,970 | 6,240 | 6,760 | 386,900 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 70,600 | 1.22% | ▲ | 6,800 | 7,300 | 6,230 | 6,230 | 610,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 08:00 | Ｇ－グロービング | 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 |
| 20241129 | 08:00 | Ｇ－グロービング | 事業計画及び成長可能性に関する事項 |
| 20241129 | 08:00 | Ｇ－グロービング | 主要株主である筆頭株主の異動に関するお知らせ |