| 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 | 460 | 479 | 460 | 479 | 217,900 | 21 | 105% | 104% | 123% | ▲▲▲▲ | 100% | 101% | 148% | 100% | 114% |
| 20250121 | 481 | 483 | 467 | 482 | 173,800 | 3 | 101% | 100% | 80% | ▲▲▲▲▲ | 100% | 99% | 148% | 100% | 114% |
| 20250122 | 482 | 487 | 468 | 480 | 210,000 | -2 | 100% | 100% | 121% | ▼ | 100% | 112% | 148% | 100% | 114% |
| 20250123 | 482 | 482 | 469 | 481 | 132,500 | 1 | 100% | 100% | 63% | ▲ | 101% | 125% | 148% | 100% | 114% |
| 20250124 | 481 | 488 | 478 | 488 | 549,400 | 7 | 101% | 101% | 415% | ▲▲ | 103% | 131% | 156% | 100% | 116% |
| 20250127 | 460 | 484 | 442 | 475 | 866,900 | -13 | 97% | 103% | 158% | ▼ | 98% | 120% | 153% | 97% | 113% |
| 20250128 | 469 | 479 | 458 | 459 | 174,500 | -16 | 97% | 98% | 20% | ▼▼ | 116% | 118% | 154% | 94% | 109% |
| 20250129 | 466 | 539 | 465 | 539 | 1,808,500 | 80 | 117% | 116% | 1036% | ▲ | 112% | 95% | 133% | 100% | 128% |
| 20250130 | 539 | 621 | 518 | 601 | 4,758,100 | 62 | 112% | 112% | 263% | ▲▲ | 95% | 90% | 121% | 100% | 142% |
| 20250131 | 593 | 618 | 537 | 564 | 1,309,000 | -37 | 94% | 95% | 28% | ▼ | 99% | 97% | 130% | 94% | 131% |
| 20250203 | 554 | 589 | 537 | 551 | 593,000 | -13 | 98% | 99% | 45% | ▼▼ | 95% | 106% | 132% | 92% | 128% |
| 20250204 | 542 | 558 | 512 | 514 | 475,900 | -37 | 93% | 95% | 80% | ▼▼▼ | 97% | 130% | 139% | 86% | 120% |
| 20250205 | 518 | 529 | 501 | 503 | 278,100 | -11 | 98% | 97% | 58% | ▼▼▼▼ | 106% | 134% | 142% | 84% | 117% |
| 20250206 | 504 | 538 | 504 | 536 | 239,300 | 33 | 107% | 106% | 86% | ▲ | 99% | 133% | 131% | 89% | 125% |
| 20250207 | 536 | 560 | 526 | 529 | 296,000 | -7 | 99% | 99% | 124% | ▼ | 105% | 130% | 128% | 88% | 123% |
| 20250210 | 547 | 582 | 531 | 574 | 421,200 | 45 | 109% | 105% | 142% | ▲ | 119% | 118% | 124% | 96% | 134% |
| 20250212 | 566 | 674 | 566 | 674 | 1,417,000 | 100 | 117% | 119% | 336% | ▲▲ | 86% | 95% | 96% | 100% | 152% |
| 20250213 | 711 | 717 | 598 | 613 | 1,258,900 | -61 | 91% | 86% | 89% | ▼ | 115% | 115% | 104% | 91% | 136% |
| 20250214 | 618 | 713 | 608 | 713 | 348,700 | 100 | 116% | 115% | 28% | ▲ | 86% | 97% | 85% | 100% | 156% |
| 20250217 | 741 | 750 | 633 | 638 | 2,034,200 | -75 | 89% | 86% | 583% | ▼ | 102% | 109% | 91% | 89% | 139% |
| 20250218 | 658 | 682 | 634 | 668 | 707,000 | 30 | 105% | 102% | 35% | ▲ | 97% | 100% | 86% | 94% | 146% |
| 20250219 | 698 | 737 | 669 | 675 | 1,245,000 | 7 | 101% | 97% | 176% | ▲▲ | 104% | 102% | 88% | 95% | 147% |
| 20250220 | 685 | 717 | 669 | 710 | 808,500 | 35 | 105% | 104% | 65% | ▲▲▲ | 103% | 100% | 86% | 100% | 155% |
| 20250225 | 700 | 757 | 700 | 718 | 829,900 | 8 | 101% | 103% | 103% | ▲▲▲▲ | 95% | 95% | 87% | 100% | 156% |
| 20250226 | 718 | 724 | 661 | 680 | 592,700 | -38 | 95% | 95% | 71% | ▼ | 101% | 93% | 90% | 95% | 148% |
| 20250227 | 693 | 714 | 668 | 698 | 350,400 | 18 | 103% | 101% | 59% | ▲ | 103% | 92% | 92% | 97% | 152% |
| 20250228 | 680 | 707 | 666 | 700 | 350,800 | 2 | 100% | 103% | 100% | ▲▲ | 96% | 85% | 88% | 97% | 139% |
| 20250303 | 710 | 717 | 673 | 681 | 388,800 | -19 | 97% | 96% | 111% | ▼ | 97% | 84% | 94% | 95% | 135% |
| 20250304 | 667 | 667 | 625 | 645 | 381,900 | -36 | 95% | 97% | 98% | ▼▼ | 98% | 87% | 98% | 90% | 128% |
| 20250305 | 640 | 648 | 625 | 628 | 371,900 | -17 | 97% | 98% | 97% | ▼▼▼ | 95% | 87% | 99% | 87% | 125% |
| 20250306 | 631 | 643 | 600 | 600 | 420,700 | -28 | 96% | 95% | 113% | ▼▼▼▼ | 95% | 93% | 106% | 84% | 119% |
| 20250307 | 590 | 593 | 561 | 561 | 363,800 | -39 | 94% | 95% | 86% | ▼▼▼▼▼ | 98% | 101% | 110% | 78% | 112% |
| 20250310 | 569 | 578 | 555 | 557 | 246,200 | -4 | 99% | 98% | 68% | ▼▼▼▼▼▼ | 101% | 107% | 115% | 78% | 105% |
| 20250311 | 545 | 558 | 536 | 552 | 327,000 | -5 | 99% | 101% | 133% | ▼▼▼▼▼▼▼ | 98% | 105% | 113% | 77% | 104% |
| 20250312 | 555 | 565 | 543 | 546 | 227,200 | -6 | 99% | 98% | 69% | ▼▼▼▼▼▼▼▼ | 95% | 105% | 113% | 76% | 100% |
| 20250313 | 553 | 553 | 524 | 524 | 251,700 | -22 | 96% | 95% | 111% | ▼▼▼▼▼▼▼▼▼ | 109% | 114% | 117% | 73% | 100% |
| 20250314 | 530 | 624 | 522 | 576 | 1,610,900 | 52 | 110% | 109% | 640% | ▲ | 101% | 105% | 107% | 80% | 110% |
| 20250317 | 576 | 590 | 563 | 581 | 401,700 | 5 | 101% | 101% | 25% | ▲▲ | 101% | 105% | 114% | 81% | 111% |
| 20250318 | 576 | 589 | 568 | 580 | 277,000 | -1 | 100% | 101% | 69% | ▼ | 100% | 107% | 122% | 81% | 111% |
| 20250319 | 581 | 604 | 578 | 580 | 317,800 | 0 | 100% | 100% | 115% | -- | 101% | 104% | 119% | 81% | 111% |
| 20250321 | 598 | 609 | 594 | 602 | 286,200 | 22 | 104% | 101% | 90% | ▲ | 101% | 105% | 119% | 84% | 115% |
| 20250324 | 598 | 608 | 588 | 605 | 217,200 | 3 | 100% | 101% | 76% | ▲▲ | 97% | 102% | 115% | 84% | 115% |
| 20250325 | 616 | 632 | 596 | 600 | 401,400 | -5 | 99% | 97% | 185% | ▼ | 103% | 99% | 118% | 84% | 115% |
| 20250326 | 605 | 623 | 590 | 623 | 249,000 | 23 | 104% | 103% | 62% | ▲ | 100% | 93% | 114% | 89% | 119% |
| 20250327 | 623 | 645 | 614 | 623 | 325,900 | 0 | 100% | 100% | 131% | -- | 103% | 98% | 117% | 89% | 119% |
| 20250328 | 608 | 639 | 594 | 626 | 215,100 | 3 | 100% | 103% | 66% | ▲ | 99% | 98% | 117% | 89% | 119% |
| 20250331 | 606 | 610 | 591 | 600 | 198,300 | -26 | 96% | 99% | 92% | ▼ | 92% | 94% | 115% | 88% | 115% |
| 20250401 | 617 | 629 | 569 | 569 | 274,300 | -31 | 95% | 92% | 138% | ▼▼ | 103% | 102% | 125% | 88% | 109% |
| 20250402 | 567 | 591 | 561 | 582 | 156,600 | 13 | 102% | 103% | 57% | ▲ | 108% | 109% | 128% | 93% | 111% |
| 20250403 | 552 | 596 | 549 | 596 | 177,100 | 14 | 102% | 108% | 113% | ▲▲ | 95% | 106% | 0% | 95% | 114% |
| 20250404 | 586 | 589 | 542 | 557 | 300,300 | -39 | 93% | 95% | 170% | ▼ | 103% | 110% | 0% | 89% | 106% |
| 20250408 | 562 | 580 | 549 | 578 | 251,400 | 21 | 104% | 103% | 84% | ▲ | 99% | 109% | 0% | 92% | 110% |
| 20250409 | 568 | 570 | 540 | 564 | 156,700 | -14 | 98% | 99% | 62% | ▼ | 98% | 107% | 0% | 90% | 108% |
| 20250410 | 614 | 614 | 585 | 601 | 222,500 | 37 | 107% | 98% | 142% | ▲ | 106% | 122% | 0% | 96% | 115% |
| 20250411 | 585 | 619 | 580 | 619 | 158,700 | 18 | 103% | 106% | 71% | ▲▲ | 98% | 113% | 0% | 99% | 118% |
| 20250414 | 629 | 631 | 612 | 619 | 198,600 | 0 | 100% | 98% | 125% | -- | 100% | 115% | 0% | 99% | 111% |
| 20250415 | 619 | 630 | 613 | 619 | 149,800 | 0 | 100% | 100% | 75% | -- | 106% | 0% | 0% | 99% | 111% |
| 20250416 | 621 | 665 | 618 | 657 | 416,200 | 38 | 106% | 106% | 278% | ▲ | 107% | 0% | 0% | 100% | 118% |
| 20250417 | 667 | 719 | 657 | 711 | 664,900 | 54 | 108% | 107% | 160% | ▲▲ | 100% | 0% | 0% | 100% | 128% |
| 20250418 | 711 | 744 | 685 | 709 | 560,600 | -2 | 100% | 100% | 84% | ▼ | % | % | % | 100% | 127% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 11:30 | Ｇ－令和ＡＨ | 子会社の設立及び新たな事業の開始に関するお知らせ |
| 20250314 | 11:30 | Ｇ－令和ＡＨ | 配当方針及び配当予想の修正（増配）に関するお知らせ |
| 20250214 | 11:30 | Ｇ－令和ＡＨ | 通期業績予想の修正に関するお知らせ |
| 20250130 | 15:30 | Ｇ－令和ＡＨ | （訂正）「2025年３月期第３四半期決算説明補足資料」の一部訂正について |
| 20250124 | 15:30 | Ｇ－令和ＡＨ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250124 | 15:30 | Ｇ－令和ＡＨ | 2025年３月期 第３四半期決算説明補足資料 |
| 20241223 | 08:00 | Ｇ－令和ＡＨ | 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 |
| 20241223 | 08:00 | Ｇ－令和ＡＨ | 事業計画及び成長可能性に関する事項について |