| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,830 | 1,873 | 1,780 | 1,799 | 246,800 | -3 | 100% | 98% | 57% | ▼▼ | 97% | 102% | 129% | 18% | 106% |
| 20250311 | 1,727 | 1,757 | 1,652 | 1,680 | 408,900 | -119 | 93% | 97% | 166% | ▼▼▼ | 100% | 109% | 130% | 17% | 100% |
| 20250312 | 1,716 | 1,722 | 1,641 | 1,709 | 291,200 | 29 | 102% | 100% | 71% | ▲ | 93% | 119% | 128% | 17% | 102% |
| 20250313 | 1,736 | 1,745 | 1,605 | 1,610 | 362,400 | -99 | 94% | 93% | 124% | ▼ | 106% | 130% | 131% | 16% | 100% |
| 20250314 | 1,610 | 1,738 | 1,596 | 1,708 | 299,400 | 98 | 106% | 106% | 83% | ▲ | 101% | 119% | 119% | 18% | 106% |
| 20250317 | 1,753 | 1,822 | 1,738 | 1,765 | 248,300 | 57 | 103% | 101% | 83% | ▲▲ | 105% | 119% | 118% | 19% | 110% |
| 20250318 | 1,780 | 1,896 | 1,780 | 1,875 | 216,000 | 110 | 106% | 105% | 87% | ▲▲▲ | 109% | 113% | 111% | 20% | 116% |
| 20250319 | 1,891 | 2,092 | 1,891 | 2,065 | 713,900 | 190 | 110% | 109% | 331% | ▲▲▲▲ | 100% | 102% | 100% | 23% | 128% |
| 20250321 | 2,099 | 2,119 | 2,018 | 2,092 | 386,600 | 27 | 101% | 100% | 54% | ▲▲▲▲▲ | 102% | 109% | 103% | 23% | 130% |
| 20250324 | 2,042 | 2,113 | 2,026 | 2,090 | 202,200 | -2 | 100% | 102% | 52% | ▼ | 103% | 108% | 101% | 24% | 130% |
| 20250325 | 2,066 | 2,170 | 2,031 | 2,122 | 271,000 | 32 | 102% | 103% | 134% | ▲ | 100% | 99% | 98% | 24% | 132% |
| 20250326 | 2,130 | 2,177 | 2,079 | 2,140 | 257,900 | 18 | 101% | 100% | 95% | ▲▲ | 98% | 98% | 99% | 25% | 133% |
| 20250327 | 2,115 | 2,145 | 2,001 | 2,083 | 232,800 | -57 | 97% | 98% | 90% | ▼ | 102% | 94% | 95% | 97% | 129% |
| 20250328 | 2,194 | 2,269 | 2,133 | 2,227 | 409,900 | 144 | 107% | 102% | 176% | ▲ | 98% | 94% | 95% | 100% | 138% |
| 20250331 | 2,151 | 2,175 | 2,079 | 2,104 | 287,300 | -123 | 94% | 98% | 70% | ▼ | 96% | 89% | 96% | 94% | 131% |
| 20250401 | 2,148 | 2,157 | 2,034 | 2,065 | 231,600 | -39 | 98% | 96% | 81% | ▼▼ | 101% | 90% | 97% | 93% | 128% |
| 20250402 | 2,044 | 2,076 | 1,974 | 2,056 | 205,900 | -9 | 100% | 101% | 89% | ▼▼▼ | 104% | 102% | 102% | 92% | 128% |
| 20250403 | 1,938 | 2,058 | 1,901 | 2,025 | 199,100 | -31 | 98% | 104% | 97% | ▼▼▼▼ | 96% | 105% | 99% | 91% | 126% |
| 20250404 | 1,998 | 2,018 | 1,829 | 1,918 | 308,600 | -107 | 95% | 96% | 155% | ▼▼▼▼▼ | 101% | 115% | 109% | 86% | 119% |
| 20250408 | 1,821 | 1,884 | 1,791 | 1,836 | 275,900 | -82 | 96% | 101% | 89% | ▼▼▼▼▼▼ | 99% | 116% | 110% | 82% | 114% |
| 20250409 | 1,796 | 1,832 | 1,732 | 1,784 | 225,100 | -52 | 97% | 99% | 82% | ▼▼▼▼▼▼▼ | 100% | 104% | 100% | 80% | 111% |
| 20250410 | 1,975 | 1,999 | 1,890 | 1,976 | 255,400 | 192 | 111% | 100% | 113% | ▲ | 107% | 105% | 101% | 89% | 123% |
| 20250411 | 1,956 | 2,099 | 1,920 | 2,094 | 323,000 | 118 | 106% | 107% | 126% | ▲▲ | 99% | 92% | 94% | 94% | 130% |
| 20250414 | 2,111 | 2,147 | 2,080 | 2,087 | 382,500 | -7 | 100% | 99% | 118% | ▼ | 95% | 91% | 105% | 94% | 122% |
| 20250415 | 1,987 | 2,163 | 1,872 | 1,881 | 1,123,500 | -206 | 90% | 95% | 294% | ▼▼ | 107% | 93% | 110% | 84% | 107% |
| 20250416 | 1,921 | 2,096 | 1,921 | 2,054 | 849,800 | 173 | 109% | 107% | 76% | ▲ | 93% | 86% | 102% | 92% | 115% |
| 20250417 | 2,077 | 2,080 | 1,932 | 1,938 | 355,200 | -116 | 94% | 93% | 42% | ▼ | 93% | 93% | 109% | 87% | 109% |
| 20250418 | 1,943 | 1,988 | 1,780 | 1,800 | 665,800 | -138 | 93% | 93% | 187% | ▼▼ | 99% | 104% | 138% | 81% | 101% |
| 20250421 | 1,800 | 1,864 | 1,759 | 1,781 | 421,100 | -19 | 99% | 99% | 63% | ▼▼▼ | 95% | 103% | 137% | 80% | 100% |
| 20250422 | 1,816 | 1,840 | 1,707 | 1,732 | 383,400 | -49 | 97% | 95% | 91% | ▼▼▼▼ | 101% | 112% | 141% | 78% | 100% |
| 20250423 | 1,763 | 1,808 | 1,713 | 1,785 | 298,700 | 53 | 103% | 101% | 78% | ▲ | 99% | 109% | 136% | 80% | 103% |
| 20250424 | 1,825 | 1,862 | 1,782 | 1,808 | 341,900 | 23 | 101% | 99% | 114% | ▲▲ | 103% | 109% | 137% | 81% | 104% |
| 20250425 | 1,808 | 1,926 | 1,808 | 1,865 | 329,700 | 57 | 103% | 103% | 96% | ▲▲▲ | 97% | 100% | 130% | 84% | 108% |
| 20250428 | 1,905 | 1,905 | 1,828 | 1,853 | 203,300 | -12 | 99% | 97% | 62% | ▼ | 107% | 100% | 134% | 88% | 107% |
| 20250430 | 1,855 | 1,991 | 1,855 | 1,982 | 322,000 | 129 | 107% | 107% | 158% | ▲ | 100% | 92% | 126% | 95% | 114% |
| 20250501 | 1,961 | 2,052 | 1,960 | 1,962 | 254,900 | -20 | 99% | 100% | 79% | ▼ | 99% | 100% | 128% | 94% | 113% |
| 20250502 | 1,930 | 1,955 | 1,854 | 1,902 | 174,800 | -60 | 97% | 99% | 69% | ▼▼ | 96% | 99% | 121% | 91% | 110% |
| 20250507 | 1,942 | 1,968 | 1,860 | 1,863 | 153,500 | -39 | 98% | 96% | 88% | ▼▼▼ | 92% | 112% | 126% | 89% | 108% |
| 20250508 | 1,855 | 1,861 | 1,683 | 1,700 | 531,200 | -163 | 91% | 92% | 346% | ▼▼▼▼ | 103% | 119% | 135% | 81% | 100% |
| 20250509 | 1,740 | 1,836 | 1,726 | 1,799 | 309,100 | 99 | 106% | 103% | 58% | ▲ | 102% | 113% | 125% | 86% | 106% |
| 20250512 | 1,876 | 1,946 | 1,867 | 1,922 | 319,600 | 123 | 107% | 102% | 103% | ▲▲ | 101% | 111% | 120% | 92% | 113% |
| 20250513 | 1,899 | 1,977 | 1,896 | 1,921 | 191,400 | -1 | 100% | 101% | 60% | ▼ | 106% | 126% | 116% | 92% | 113% |
| 20250514 | 1,961 | 2,078 | 1,961 | 2,077 | 459,000 | 156 | 108% | 106% | 240% | ▲ | 99% | 122% | 109% | 100% | 122% |
| 20250515 | 2,027 | 2,100 | 1,935 | 2,006 | 464,300 | -71 | 97% | 99% | 101% | ▼ | 104% | 115% | 110% | 97% | 118% |
| 20250516 | 2,022 | 2,144 | 2,015 | 2,112 | 285,500 | 106 | 105% | 104% | 61% | ▲ | 103% | 111% | 107% | 100% | 124% |
| 20250519 | 2,062 | 2,148 | 2,040 | 2,117 | 210,100 | 5 | 100% | 103% | 74% | ▲▲ | 112% | 106% | 100% | 100% | 125% |
| 20250520 | 2,210 | 2,479 | 2,184 | 2,479 | 800,100 | 362 | 117% | 112% | 381% | ▲▲▲ | 100% | 101% | 95% | 100% | 146% |
| 20250521 | 2,329 | 2,394 | 2,257 | 2,320 | 499,100 | -159 | 94% | 100% | 62% | ▼ | 101% | 100% | 97% | 94% | 136% |
| 20250522 | 2,280 | 2,339 | 2,219 | 2,295 | 256,300 | -25 | 99% | 101% | 51% | ▼▼ | 100% | 99% | 95% | 93% | 135% |
| 20250523 | 2,288 | 2,383 | 2,251 | 2,277 | 176,100 | -18 | 99% | 100% | 69% | ▼▼▼ | 100% | 95% | 0% | 92% | 134% |
| 20250526 | 2,335 | 2,342 | 2,240 | 2,342 | 162,900 | 65 | 103% | 100% | 93% | ▲ | 99% | 94% | 0% | 94% | 138% |
| 20250527 | 2,320 | 2,322 | 2,258 | 2,288 | 112,800 | -54 | 98% | 99% | 69% | ▼ | 94% | 90% | 0% | 92% | 135% |
| 20250528 | 2,414 | 2,425 | 2,271 | 2,271 | 160,900 | -17 | 99% | 94% | 143% | ▼▼ | 98% | 97% | 0% | 92% | 134% |
| 20250529 | 2,252 | 2,295 | 2,192 | 2,214 | 123,700 | -57 | 97% | 98% | 77% | ▼▼▼ | 99% | 102% | 0% | 89% | 130% |
| 20250530 | 2,164 | 2,188 | 2,129 | 2,145 | 127,100 | -69 | 97% | 99% | 103% | ▼▼▼▼ | 101% | 103% | 0% | 87% | 126% |
| 20250602 | 2,149 | 2,235 | 2,118 | 2,179 | 125,400 | 34 | 102% | 101% | 99% | ▲ | 100% | 100% | 0% | 88% | 128% |
| 20250603 | 2,172 | 2,286 | 2,171 | 2,176 | 120,500 | -3 | 100% | 100% | 96% | ▼ | 100% | 0% | 0% | 88% | 128% |
| 20250604 | 2,185 | 2,230 | 2,098 | 2,180 | 158,400 | 4 | 100% | 100% | 131% | ▲ | 101% | 0% | 0% | 88% | 128% |
| 20250605 | 2,200 | 2,290 | 2,200 | 2,215 | 115,700 | 35 | 102% | 101% | 73% | ▲▲ | 99% | 0% | 0% | 89% | 123% |
| 20250606 | 2,200 | 2,210 | 2,165 | 2,175 | 61,700 | -40 | 98% | 99% | 53% | ▼ | % | % | % | 88% | 113% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-26 | JPM Securities Japan Co Ltd. | 181,100 | 0.63% | ▲ | 32,700 | 2,335 | 2,342 | 2,240 | 2,342 | 162,900 |
| 2025-05-21 | JPM Securities Japan Co Ltd. | 148,400 | 0.51% | ▲ | 10,200 | 2,329 | 2,394 | 2,257 | 2,320 | 499,100 |
| 2025-05-20 | JPM Securities Japan Co Ltd. | 138,200 | 0.48% | ▼ | -15,800 | 2,210 | 2,479 | 2,184 | 2,479 | 800,100 |
| 2025-05-13 | JPM Securities Japan Co Ltd. | 154,000 | 0.53% | ▲ | 1,899 | 1,977 | 1,896 | 1,921 | 191,400 | |
| 2025-05-02 | モルガン・スタンレーMUFG証券株式会社 | 141,019 | 0.49% | ▼ | -30,600 | 1,930 | 1,955 | 1,854 | 1,902 | 174,800 |
| 2025-04-24 | モルガン・スタンレーMUFG証券株式会社 | 171,619 | 0.59% | ▼ | -5,100 | 1,825 | 1,862 | 1,782 | 1,808 | 341,900 |
| 2025-04-11 | モルガン・スタンレーMUFG証券株式会社 | 176,719 | 0.61% | ▲ | 24,400 | 1,956 | 2,099 | 1,920 | 2,094 | 323,000 |
| 2025-04-08 | モルガン・スタンレーMUFG証券株式会社 | 152,319 | 0.53% | ▲ | 1,821 | 1,884 | 1,791 | 1,836 | 275,900 | |
| 2025-03-24 | モルガン・スタンレーMUFG証券株式会社 | 140,519 | 0.48% | ▼ | -12,100 | 2,042 | 2,113 | 2,026 | 2,090 | 202,200 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 152,619 | 0.53% | ▲ | 2,099 | 2,119 | 2,018 | 2,092 | 386,600 | |
| 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 |
|---|---|---|---|
| 20250415 | 19:30 | Ｇ－グロービング | （訂正）「2025年5月期 第3四半期 決算説明会資料」の一部訂正について |
| 20250414 | 15:30 | Ｇ－グロービング | 2025年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250414 | 15:30 | Ｇ－グロービング | 業績予想の修正に関するお知らせ |
| 20250414 | 15:30 | Ｇ－グロービング | 特別損失（減損損失）の計上に関するお知らせ |
| 20250414 | 15:30 | Ｇ－グロービング | 代表取締役の異動に関するお知らせ |
| 20250414 | 15:30 | Ｇ－グロービング | 2025年5月期 第3四半期 決算説明会資料 |
| 20250123 | 15:30 | Ｇ－グロービング | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20250114 | 15:30 | Ｇ－グロービング | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250114 | 15:30 | Ｇ－グロービング | 2025年5月期 第2四半期 決算説明会資料 |
| 20250114 | 15:30 | Ｇ－グロービング | 取締役の異動（辞任）に関するお知らせ |
| 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 |