| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 944 | 955 | 941 | 946 | 85,400 | 4 | 100% | 100% | 60% | ▲▲ | 97% | 100% | 114% | 100% | 122% |
| 20250121 | 946 | 952 | 910 | 917 | 69,800 | -29 | 97% | 97% | 82% | ▼ | 100% | 103% | 118% | 97% | 118% |
| 20250122 | 917 | 933 | 908 | 916 | 118,900 | -1 | 100% | 100% | 170% | ▼▼ | 100% | 106% | 119% | 97% | 118% |
| 20250123 | 908 | 925 | 905 | 910 | 77,200 | -6 | 99% | 100% | 65% | ▼▼▼ | 100% | 114% | 118% | 96% | 117% |
| 20250124 | 914 | 920 | 903 | 914 | 78,600 | 4 | 100% | 100% | 102% | ▲ | 103% | 113% | 119% | 97% | 118% |
| 20250127 | 920 | 946 | 915 | 943 | 60,600 | 29 | 103% | 103% | 77% | ▲▲ | 100% | 106% | 116% | 100% | 116% |
| 20250128 | 943 | 948 | 935 | 946 | 43,800 | 3 | 100% | 100% | 72% | ▲▲▲ | 102% | 102% | 115% | 100% | 117% |
| 20250129 | 945 | 973 | 938 | 963 | 145,000 | 17 | 102% | 102% | 331% | ▲▲▲▲ | 107% | 99% | 112% | 100% | 109% |
| 20250130 | 973 | 1,047 | 965 | 1,041 | 355,700 | 78 | 108% | 107% | 245% | ▲▲▲▲▲ | 98% | 96% | 108% | 100% | 118% |
| 20250131 | 1,014 | 1,014 | 956 | 996 | 246,300 | -45 | 96% | 98% | 69% | ▼ | 96% | 102% | 112% | 96% | 113% |
| 20250203 | 973 | 973 | 927 | 930 | 174,900 | -66 | 93% | 96% | 71% | ▼▼ | 102% | 107% | 115% | 89% | 105% |
| 20250204 | 945 | 979 | 945 | 960 | 110,400 | 30 | 103% | 102% | 63% | ▲ | 99% | 111% | 115% | 92% | 108% |
| 20250205 | 945 | 960 | 911 | 933 | 152,200 | -27 | 97% | 99% | 138% | ▼ | 103% | 111% | 115% | 90% | 105% |
| 20250206 | 945 | 987 | 936 | 972 | 102,400 | 39 | 104% | 103% | 67% | ▲ | 103% | 104% | 107% | 93% | 110% |
| 20250207 | 965 | 1,004 | 957 | 991 | 124,400 | 19 | 102% | 103% | 121% | ▲▲ | 103% | 110% | 105% | 95% | 111% |
| 20250210 | 983 | 1,017 | 983 | 1,011 | 119,400 | 20 | 102% | 103% | 96% | ▲▲▲ | 103% | 106% | 101% | 97% | 111% |
| 20250212 | 1,018 | 1,049 | 1,014 | 1,045 | 128,700 | 34 | 103% | 103% | 108% | ▲▲▲▲ | 96% | 100% | 99% | 100% | 115% |
| 20250213 | 1,040 | 1,040 | 1,002 | 1,002 | 256,600 | -43 | 96% | 96% | 199% | ▼ | 99% | 105% | 102% | 96% | 110% |
| 20250214 | 1,011 | 1,024 | 989 | 997 | 250,400 | -5 | 100% | 99% | 98% | ▼▼ | 108% | 109% | 101% | 95% | 110% |
| 20250217 | 1,000 | 1,080 | 988 | 1,080 | 694,300 | 83 | 108% | 108% | 277% | ▲ | 97% | 102% | 93% | 100% | 119% |
| 20250218 | 1,067 | 1,067 | 1,034 | 1,034 | 251,600 | -46 | 96% | 97% | 36% | ▼ | 100% | 100% | 103% | 96% | 114% |
| 20250219 | 1,035 | 1,049 | 1,031 | 1,037 | 59,900 | 3 | 100% | 100% | 24% | ▲ | 100% | 96% | 100% | 96% | 114% |
| 20250220 | 1,059 | 1,087 | 1,045 | 1,063 | 295,900 | 26 | 103% | 100% | 494% | ▲▲ | 97% | 91% | 94% | 98% | 117% |
| 20250225 | 1,130 | 1,130 | 1,080 | 1,091 | 207,600 | 28 | 103% | 97% | 70% | ▲▲▲ | 96% | 96% | 99% | 100% | 119% |
| 20250226 | 1,074 | 1,074 | 1,011 | 1,033 | 319,300 | -58 | 95% | 96% | 154% | ▼ | 100% | 101% | 104% | 95% | 111% |
| 20250227 | 1,024 | 1,054 | 1,006 | 1,020 | 119,900 | -13 | 99% | 100% | 38% | ▼▼ | 101% | 101% | 107% | 93% | 110% |
| 20250228 | 995 | 1,033 | 981 | 1,003 | 185,100 | -17 | 98% | 101% | 154% | ▼▼▼ | 101% | 97% | 104% | 92% | 108% |
| 20250303 | 1,024 | 1,045 | 1,018 | 1,033 | 121,100 | 30 | 103% | 101% | 65% | ▲ | 101% | 96% | 104% | 95% | 111% |
| 20250304 | 1,027 | 1,045 | 1,020 | 1,033 | 166,300 | 0 | 100% | 101% | 137% | -- | 96% | 94% | 102% | 95% | 111% |
| 20250305 | 1,048 | 1,056 | 1,003 | 1,005 | 117,400 | -28 | 97% | 96% | 71% | ▼ | 97% | 94% | 106% | 92% | 108% |
| 20250306 | 1,005 | 1,005 | 960 | 970 | 254,300 | -35 | 97% | 97% | 217% | ▼▼ | 103% | 99% | 109% | 89% | 104% |
| 20250307 | 960 | 1,008 | 957 | 990 | 188,400 | 20 | 102% | 103% | 74% | ▲ | 101% | 98% | 107% | 91% | 106% |
| 20250310 | 979 | 999 | 963 | 990 | 91,000 | 0 | 100% | 101% | 48% | -- | 97% | 102% | 108% | 91% | 102% |
| 20250311 | 972 | 978 | 916 | 940 | 241,900 | -50 | 95% | 97% | 266% | ▼ | 102% | 107% | 113% | 86% | 100% |
| 20250312 | 929 | 955 | 922 | 946 | 162,400 | 6 | 101% | 102% | 67% | ▲ | 100% | 104% | 112% | 87% | 101% |
| 20250313 | 939 | 957 | 932 | 940 | 123,400 | -6 | 99% | 100% | 76% | ▼ | 102% | 114% | 112% | 86% | 100% |
| 20250314 | 937 | 968 | 934 | 956 | 130,700 | 16 | 102% | 102% | 106% | ▲ | 101% | 109% | 107% | 88% | 102% |
| 20250317 | 979 | 1,009 | 979 | 992 | 241,900 | 36 | 104% | 101% | 185% | ▲▲ | 99% | 105% | 104% | 91% | 106% |
| 20250318 | 987 | 989 | 964 | 974 | 98,700 | -18 | 98% | 99% | 41% | ▼ | 100% | 102% | 106% | 89% | 104% |
| 20250319 | 977 | 982 | 963 | 973 | 98,900 | -1 | 100% | 100% | 100% | ▼▼ | 108% | 106% | 105% | 89% | 104% |
| 20250321 | 985 | 1,073 | 979 | 1,064 | 268,400 | 91 | 109% | 108% | 271% | ▲ | 100% | 100% | 99% | 98% | 113% |
| 20250324 | 1,040 | 1,055 | 1,029 | 1,038 | 130,300 | -26 | 98% | 100% | 49% | ▼ | 95% | 97% | 98% | 95% | 110% |
| 20250325 | 1,051 | 1,051 | 995 | 1,001 | 121,800 | -37 | 96% | 95% | 93% | ▼▼ | 99% | 105% | 103% | 92% | 106% |
| 20250326 | 999 | 1,007 | 978 | 993 | 103,100 | -8 | 99% | 99% | 85% | ▼▼▼ | 103% | 104% | 102% | 93% | 106% |
| 20250327 | 1,014 | 1,060 | 1,006 | 1,044 | 141,800 | 51 | 105% | 103% | 138% | ▲ | 100% | 101% | 101% | 98% | 111% |
| 20250328 | 1,016 | 1,035 | 992 | 1,018 | 71,300 | -26 | 98% | 100% | 50% | ▼ | 97% | 100% | 100% | 96% | 108% |
| 20250331 | 1,028 | 1,038 | 987 | 996 | 141,200 | -22 | 98% | 97% | 198% | ▼▼ | 104% | 102% | 102% | 94% | 106% |
| 20250401 | 1,010 | 1,057 | 1,009 | 1,050 | 145,200 | 54 | 105% | 104% | 103% | ▲ | 99% | 96% | 101% | 99% | 112% |
| 20250402 | 1,020 | 1,028 | 988 | 1,007 | 214,500 | -43 | 96% | 99% | 148% | ▼ | 105% | 101% | 104% | 95% | 107% |
| 20250403 | 975 | 1,038 | 961 | 1,027 | 156,600 | 20 | 102% | 105% | 73% | ▲ | 103% | 99% | 0% | 97% | 109% |
| 20250404 | 999 | 1,044 | 973 | 1,031 | 378,000 | 4 | 100% | 103% | 241% | ▲▲ | 101% | 101% | 0% | 97% | 110% |
| 20250408 | 974 | 998 | 929 | 983 | 367,400 | -48 | 95% | 101% | 97% | ▼ | 95% | 107% | 0% | 92% | 105% |
| 20250409 | 953 | 958 | 903 | 906 | 394,100 | -77 | 92% | 95% | 107% | ▼▼ | 102% | 107% | 0% | 85% | 100% |
| 20250410 | 966 | 997 | 965 | 985 | 306,900 | 79 | 109% | 102% | 78% | ▲ | 99% | 108% | 0% | 93% | 109% |
| 20250411 | 955 | 962 | 918 | 945 | 263,300 | -40 | 96% | 99% | 86% | ▼ | 98% | 104% | 0% | 89% | 104% |
| 20250414 | 995 | 1,009 | 974 | 979 | 183,200 | 34 | 104% | 98% | 70% | ▲ | 103% | 102% | 0% | 92% | 108% |
| 20250415 | 991 | 1,030 | 991 | 1,024 | 192,900 | 45 | 105% | 103% | 105% | ▲▲ | 99% | 0% | 0% | 96% | 113% |
| 20250416 | 1,039 | 1,061 | 1,017 | 1,029 | 162,500 | 5 | 100% | 99% | 84% | ▲▲▲ | 100% | 0% | 0% | 97% | 114% |
| 20250417 | 1,033 | 1,045 | 1,018 | 1,030 | 88,900 | 1 | 100% | 100% | 55% | ▲▲▲▲ | 99% | 0% | 0% | 97% | 114% |
| 20250418 | 1,023 | 1,026 | 994 | 1,013 | 248,300 | -17 | 98% | 99% | 279% | ▼ | % | % | % | 95% | 112% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 189,600 | 0.49% | ▼ | -23,700 | 895 | 935 | 891 | 909 | 211,100 |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 213,300 | 0.56% | ▼ | -27,500 | 896 | 927 | 892 | 898 | 159,400 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 240,800 | 0.63% | ▼ | -30,800 | 905 | 930 | 890 | 900 | 190,800 |
| 2024-12-30 | モルガン・スタンレーMUFG証券株式会社 | 271,600 | 0.71% | ▼ | -33,500 | 920 | 941 | 902 | 930 | 279,600 |
| 2024-12-27 | モルガン・スタンレーMUFG証券株式会社 | 305,100 | 0.80% | ▲ | 30,600 | 930 | 938 | 898 | 898 | 446,200 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 274,500 | 0.72% | ▲ | 29,400 | 900 | 919 | 870 | 893 | 798,400 |
| 2024-12-25 | モルガン・スタンレーMUFG証券株式会社 | 245,100 | 0.64% | ▲ | 52,800 | 816 | 828 | 793 | 810 | 231,300 |
| 2024-12-23 | モルガン・スタンレーMUFG証券株式会社 | 192,300 | 0.50% | ▲ | 834 | 840 | 756 | 777 | 514,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | Ｇ－ユカリア | 支配株主等に関する事項について |
| 20250327 | 15:30 | Ｇ－ユカリア | 代表取締役の異動に関するお知らせ |
| 20250317 | 17:00 | Ｇ－ユカリア | Gplus株式会社の株式取得（完全子会社化）に関するお知らせ |
| 20250227 | 15:30 | Ｇ－ユカリア | 2024年12月期 通期決算説明資料 |
| 20250227 | 15:30 | Ｇ－ユカリア | 事業計画及び成長可能性に関する事項 |
| 20250214 | 16:00 | Ｇ－ユカリア | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250214 | 16:00 | Ｇ－ユカリア | 株式会社スーパーナースの株式取得（持分法適用関連会社化）に関するお知らせ |
| 20250214 | 16:00 | Ｇ－ユカリア | 資本金の額の減少に関するお知らせ |
| 20250214 | 16:00 | Ｇ－ユカリア | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250131 | 15:30 | Ｇ－ユカリア | Boston Medical Sciences株式会社の一部株式取得に関するお知らせ |
| 20250131 | 13:00 | Ｇ－ユカリア | 連結子会社の業績予想の修正および配当予想の修正に関するお知らせ |
| 20250108 | 15:30 | Ｇ－ユカリア | 株式会社ミツカリの一部株式取得に関するお知らせ |
| 20250108 | 15:30 | Ｇ－ユカリア | DFree株式会社の一部株式取得に関するお知らせ |
| 20241212 | 08:00 | Ｇ－ユカリア | 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 |
| 20241212 | 08:00 | Ｇ－ユカリア | 事業計画及び成長可能性に関する事項について |
| 20241212 | 08:00 | Ｇ－ユカリア | 親会社以外の支配株主の異動に関するお知らせ |