| 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 | 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% | 116% | 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% | 115% | 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% | 118% | 89% | 119% |
| 20250331 | 606 | 610 | 591 | 600 | 198,300 | -26 | 96% | 99% | 92% | ▼ | 92% | 94% | 116% | 88% | 115% |
| 20250401 | 617 | 629 | 569 | 569 | 274,300 | -31 | 95% | 92% | 138% | ▼▼ | 103% | 102% | 126% | 88% | 109% |
| 20250402 | 567 | 591 | 561 | 582 | 156,600 | 13 | 102% | 103% | 57% | ▲ | 108% | 109% | 129% | 93% | 111% |
| 20250403 | 552 | 596 | 549 | 596 | 177,100 | 14 | 102% | 108% | 113% | ▲▲ | 95% | 106% | 122% | 95% | 114% |
| 20250404 | 586 | 589 | 542 | 557 | 300,300 | -39 | 93% | 95% | 170% | ▼ | 103% | 110% | 125% | 89% | 106% |
| 20250408 | 562 | 580 | 549 | 578 | 251,400 | 21 | 104% | 103% | 84% | ▲ | 99% | 109% | 114% | 92% | 110% |
| 20250409 | 568 | 570 | 540 | 564 | 156,700 | -14 | 98% | 99% | 62% | ▼ | 98% | 107% | 105% | 90% | 108% |
| 20250410 | 614 | 614 | 585 | 601 | 222,500 | 37 | 107% | 98% | 142% | ▲ | 106% | 122% | 109% | 96% | 115% |
| 20250411 | 585 | 619 | 580 | 619 | 158,700 | 18 | 103% | 106% | 71% | ▲▲ | 98% | 113% | 98% | 99% | 118% |
| 20250414 | 629 | 631 | 612 | 619 | 198,600 | 0 | 100% | 98% | 125% | -- | 100% | 115% | 105% | 99% | 111% |
| 20250415 | 619 | 630 | 613 | 619 | 149,800 | 0 | 100% | 100% | 75% | -- | 106% | 115% | 105% | 99% | 111% |
| 20250416 | 621 | 665 | 618 | 657 | 416,200 | 38 | 106% | 106% | 278% | ▲ | 107% | 105% | 98% | 100% | 118% |
| 20250417 | 667 | 719 | 657 | 711 | 664,900 | 54 | 108% | 107% | 160% | ▲▲ | 100% | 91% | 92% | 100% | 128% |
| 20250418 | 711 | 744 | 685 | 709 | 560,600 | -2 | 100% | 100% | 84% | ▼ | 103% | 93% | 94% | 100% | 127% |
| 20250421 | 694 | 724 | 688 | 714 | 449,000 | 5 | 101% | 103% | 80% | ▲ | 100% | 91% | 94% | 100% | 128% |
| 20250422 | 699 | 706 | 691 | 700 | 278,900 | -14 | 98% | 100% | 62% | ▼ | 90% | 85% | 91% | 98% | 126% |
| 20250423 | 720 | 723 | 625 | 645 | 1,369,700 | -55 | 92% | 90% | 491% | ▼▼ | 100% | 95% | 101% | 90% | 116% |
| 20250424 | 645 | 662 | 621 | 645 | 558,700 | 0 | 100% | 100% | 41% | -- | 98% | 91% | 101% | 90% | 116% |
| 20250425 | 650 | 659 | 631 | 636 | 246,400 | -9 | 99% | 98% | 44% | ▼ | 96% | 92% | 103% | 89% | 114% |
| 20250428 | 635 | 646 | 607 | 612 | 314,100 | -24 | 96% | 96% | 127% | ▼▼ | 101% | 96% | 107% | 86% | 110% |
| 20250430 | 610 | 619 | 603 | 615 | 133,800 | 3 | 100% | 101% | 43% | ▲ | 96% | 94% | 106% | 86% | 110% |
| 20250501 | 615 | 623 | 592 | 593 | 184,100 | -22 | 96% | 96% | 138% | ▼ | 99% | 104% | 117% | 83% | 106% |
| 20250502 | 591 | 600 | 578 | 587 | 163,700 | -6 | 99% | 99% | 89% | ▼▼ | 100% | 105% | 124% | 82% | 105% |
| 20250507 | 585 | 590 | 580 | 583 | 98,400 | -4 | 99% | 100% | 60% | ▼▼▼ | 98% | 110% | 125% | 82% | 105% |
| 20250508 | 589 | 592 | 575 | 580 | 121,900 | -3 | 99% | 98% | 124% | ▼▼▼▼ | 99% | 111% | 125% | 81% | 103% |
| 20250509 | 588 | 603 | 581 | 581 | 172,300 | 1 | 100% | 99% | 141% | ▲ | 105% | 112% | 126% | 81% | 103% |
| 20250512 | 583 | 615 | 582 | 615 | 143,700 | 34 | 106% | 105% | 83% | ▲▲ | 97% | 106% | 119% | 86% | 106% |
| 20250513 | 616 | 619 | 594 | 595 | 168,700 | -20 | 97% | 97% | 117% | ▼ | 109% | 110% | 123% | 83% | 103% |
| 20250514 | 596 | 650 | 594 | 649 | 374,700 | 54 | 109% | 109% | 222% | ▲ | 102% | 103% | 116% | 91% | 112% |
| 20250515 | 635 | 650 | 629 | 650 | 190,900 | 1 | 100% | 102% | 51% | ▲▲ | 100% | 99% | 113% | 91% | 112% |
| 20250516 | 652 | 662 | 640 | 653 | 135,000 | 3 | 100% | 100% | 71% | ▲▲▲ | 98% | 96% | 113% | 91% | 113% |
| 20250519 | 653 | 662 | 634 | 640 | 269,100 | -13 | 98% | 98% | 199% | ▼ | 102% | 98% | 115% | 90% | 110% |
| 20250520 | 641 | 654 | 638 | 654 | 109,500 | 14 | 102% | 102% | 41% | ▲ | 99% | 95% | 113% | 92% | 113% |
| 20250521 | 649 | 657 | 642 | 643 | 75,400 | -11 | 98% | 99% | 69% | ▼ | 99% | 97% | 112% | 90% | 111% |
| 20250522 | 637 | 648 | 627 | 630 | 97,200 | -13 | 98% | 99% | 129% | ▼▼ | 100% | 99% | 113% | 90% | 109% |
| 20250523 | 629 | 637 | 627 | 627 | 62,700 | -3 | 100% | 100% | 65% | ▼▼▼ | 97% | 99% | 0% | 96% | 108% |
| 20250526 | 635 | 636 | 609 | 614 | 138,100 | -13 | 98% | 97% | 220% | ▼▼▼▼ | 100% | 112% | 0% | 94% | 106% |
| 20250527 | 616 | 633 | 608 | 616 | 79,400 | 2 | 100% | 100% | 57% | ▲ | 98% | 116% | 0% | 94% | 106% |
| 20250528 | 626 | 643 | 616 | 616 | 111,300 | 0 | 100% | 98% | 140% | -- | 99% | 117% | 0% | 94% | 106% |
| 20250529 | 626 | 633 | 616 | 622 | 63,000 | 6 | 101% | 99% | 57% | ▲ | 101% | 119% | 0% | 95% | 107% |
| 20250530 | 617 | 626 | 611 | 626 | 89,400 | 4 | 101% | 101% | 142% | ▲▲ | 110% | 114% | 0% | 96% | 108% |
| 20250602 | 626 | 715 | 614 | 690 | 1,606,500 | 64 | 110% | 110% | 1797% | ▲▲▲ | 106% | 103% | 0% | 100% | 119% |
| 20250603 | 687 | 730 | 677 | 726 | 711,400 | 36 | 105% | 106% | 44% | ▲▲▲▲ | 103% | 0% | 0% | 100% | 125% |
| 20250604 | 711 | 755 | 709 | 735 | 368,400 | 9 | 101% | 103% | 52% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 127% |
| 20250605 | 726 | 742 | 715 | 715 | 135,200 | -20 | 97% | 98% | 37% | ▼ | 100% | 0% | 0% | 97% | 123% |
| 20250606 | 707 | 721 | 695 | 709 | 187,600 | -6 | 99% | 100% | 139% | ▼▼ | % | % | % | 96% | 119% |
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 |
|---|---|---|---|
| 20250602 | 13:45 | Ｇ－令和ＡＨ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250522 | 13:00 | Ｇ－令和ＡＨ | 定款一部変更に関するお知らせ |
| 20250522 | 13:00 | Ｇ－令和ＡＨ | 監査等委員会設置会社への移行及び役員人事に関するお知らせ |
| 20250423 | 11:30 | Ｇ－令和ＡＨ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250423 | 11:30 | Ｇ－令和ＡＨ | 2025年3月期決算補足説明資料 |
| 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 |