| 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 | 1,063 | 1,100 | 1,050 | 1,080 | 100,100 | 1 | 100% | 102% | 102% | ▲ | 96% | 105% | 125% | 89% | 105% |
| 20250121 | 1,078 | 1,080 | 1,010 | 1,035 | 162,000 | -45 | 96% | 96% | 162% | ▼ | 99% | 110% | 128% | 86% | 100% |
| 20250122 | 1,048 | 1,062 | 1,020 | 1,041 | 89,100 | 6 | 101% | 99% | 55% | ▲ | 95% | 114% | 125% | 86% | 101% |
| 20250123 | 1,041 | 1,041 | 983 | 989 | 189,400 | -52 | 95% | 95% | 213% | ▼ | 106% | 118% | 121% | 82% | 100% |
| 20250124 | 1,004 | 1,065 | 1,004 | 1,062 | 237,700 | 73 | 107% | 106% | 126% | ▲ | 105% | 111% | 112% | 88% | 107% |
| 20250127 | 1,079 | 1,131 | 1,073 | 1,129 | 199,700 | 67 | 106% | 105% | 84% | ▲▲ | 102% | 106% | 107% | 94% | 114% |
| 20250128 | 1,131 | 1,177 | 1,131 | 1,157 | 265,900 | 28 | 102% | 102% | 133% | ▲▲▲ | 104% | 113% | 101% | 96% | 117% |
| 20250129 | 1,146 | 1,194 | 1,144 | 1,188 | 177,200 | 31 | 103% | 104% | 67% | ▲▲▲▲ | 101% | 114% | 97% | 100% | 120% |
| 20250130 | 1,180 | 1,228 | 1,121 | 1,188 | 500,700 | 0 | 100% | 101% | 283% | -- | 101% | 114% | 96% | 100% | 120% |
| 20250131 | 1,179 | 1,209 | 1,174 | 1,196 | 103,900 | 8 | 101% | 101% | 21% | ▲ | 95% | 109% | 94% | 100% | 121% |
| 20250203 | 1,196 | 1,196 | 1,095 | 1,140 | 289,600 | -56 | 95% | 95% | 279% | ▼ | 103% | 97% | 86% | 95% | 115% |
| 20250204 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 | 152 | 113% | 103% | 868% | ▲ | 105% | 94% | 83% | 100% | 131% |
| 20250205 | 1,285 | 1,462 | 1,265 | 1,345 | 2,058,300 | 53 | 104% | 105% | 82% | ▲▲ | 97% | 90% | 79% | 100% | 136% |
| 20250206 | 1,343 | 1,345 | 1,262 | 1,304 | 699,100 | -41 | 97% | 97% | 34% | ▼ | 94% | 90% | 80% | 97% | 132% |
| 20250207 | 1,288 | 1,337 | 1,210 | 1,215 | 667,700 | -89 | 93% | 94% | 96% | ▼▼ | 96% | 92% | 82% | 90% | 123% |
| 20250210 | 1,240 | 1,271 | 1,185 | 1,193 | 421,600 | -22 | 98% | 96% | 63% | ▼▼▼ | 101% | 94% | 84% | 89% | 121% |
| 20250212 | 1,200 | 1,230 | 1,171 | 1,210 | 368,900 | 17 | 101% | 101% | 88% | ▲ | 97% | 94% | 84% | 90% | 122% |
| 20250213 | 1,197 | 1,197 | 1,156 | 1,160 | 450,200 | -50 | 96% | 97% | 122% | ▼ | 99% | 92% | 87% | 86% | 117% |
| 20250214 | 1,160 | 1,185 | 1,130 | 1,145 | 393,800 | -15 | 99% | 99% | 87% | ▼▼ | 102% | 97% | 92% | 85% | 116% |
| 20250217 | 1,101 | 1,157 | 1,066 | 1,128 | 882,000 | -17 | 99% | 102% | 224% | ▼▼▼ | 100% | 95% | 88% | 84% | 114% |
| 20250218 | 1,123 | 1,152 | 1,094 | 1,120 | 199,200 | -8 | 99% | 100% | 23% | ▼▼▼▼ | 94% | 91% | 91% | 83% | 113% |
| 20250219 | 1,122 | 1,122 | 1,035 | 1,050 | 893,400 | -70 | 94% | 94% | 448% | ▼▼▼▼▼ | 104% | 93% | 99% | 78% | 106% |
| 20250220 | 1,034 | 1,096 | 1,024 | 1,072 | 338,000 | 22 | 102% | 104% | 38% | ▲ | 104% | 96% | 101% | 80% | 108% |
| 20250225 | 1,030 | 1,076 | 1,026 | 1,067 | 289,200 | -5 | 100% | 104% | 86% | ▼ | 96% | 93% | 99% | 79% | 102% |
| 20250226 | 1,063 | 1,071 | 1,004 | 1,024 | 312,400 | -43 | 96% | 96% | 108% | ▼▼ | 94% | 99% | 103% | 76% | 100% |
| 20250227 | 1,026 | 1,044 | 961 | 962 | 476,100 | -62 | 94% | 94% | 152% | ▼▼▼ | 98% | 107% | 111% | 72% | 100% |
| 20250228 | 947 | 982 | 902 | 925 | 517,100 | -37 | 96% | 98% | 109% | ▼▼▼▼ | 103% | 103% | 110% | 69% | 100% |
| 20250303 | 955 | 1,006 | 951 | 985 | 477,700 | 60 | 106% | 103% | 92% | ▲ | 98% | 98% | 108% | 73% | 106% |
| 20250304 | 973 | 993 | 941 | 951 | 279,600 | -34 | 97% | 98% | 59% | ▼ | 103% | 97% | 108% | 71% | 103% |
| 20250305 | 980 | 1,020 | 978 | 1,011 | 288,000 | 60 | 106% | 103% | 103% | ▲ | 96% | 91% | 103% | 75% | 109% |
| 20250306 | 1,027 | 1,035 | 983 | 986 | 234,300 | -25 | 98% | 96% | 81% | ▼ | 98% | 96% | 109% | 73% | 107% |
| 20250307 | 972 | 1,007 | 950 | 952 | 245,600 | -34 | 97% | 98% | 105% | ▼▼ | 99% | 97% | 110% | 71% | 103% |
| 20250310 | 957 | 977 | 936 | 951 | 228,300 | -1 | 100% | 99% | 93% | ▼▼▼ | 99% | 103% | 112% | 73% | 103% |
| 20250311 | 936 | 943 | 915 | 930 | 291,600 | -21 | 98% | 99% | 128% | ▼▼▼▼ | 98% | 104% | 119% | 77% | 101% |
| 20250312 | 925 | 930 | 904 | 908 | 337,900 | -22 | 98% | 98% | 116% | ▼▼▼▼▼ | 101% | 106% | 123% | 75% | 100% |
| 20250313 | 924 | 970 | 909 | 929 | 432,700 | 21 | 102% | 101% | 128% | ▲ | 100% | 110% | 127% | 77% | 102% |
| 20250314 | 928 | 936 | 905 | 928 | 136,900 | -1 | 100% | 100% | 32% | ▼ | 103% | 111% | 126% | 80% | 102% |
| 20250317 | 934 | 979 | 934 | 965 | 218,200 | 37 | 104% | 103% | 159% | ▲ | 97% | 108% | 122% | 84% | 106% |
| 20250318 | 978 | 978 | 953 | 953 | 109,800 | -12 | 99% | 97% | 50% | ▼ | 103% | 110% | 126% | 84% | 105% |
| 20250319 | 958 | 1,007 | 958 | 983 | 156,300 | 30 | 103% | 103% | 142% | ▲ | 99% | 101% | 117% | 88% | 108% |
| 20250321 | 1,036 | 1,050 | 1,011 | 1,022 | 281,700 | 39 | 104% | 99% | 180% | ▲▲ | 99% | 98% | 116% | 95% | 113% |
| 20250324 | 1,047 | 1,074 | 1,034 | 1,039 | 188,600 | 17 | 102% | 99% | 67% | ▲▲▲ | 101% | 96% | 116% | 97% | 114% |
| 20250325 | 1,046 | 1,072 | 1,027 | 1,055 | 196,900 | 16 | 102% | 101% | 104% | ▲▲▲▲ | 100% | 93% | 116% | 99% | 116% |
| 20250326 | 1,046 | 1,067 | 1,033 | 1,044 | 168,700 | -11 | 99% | 100% | 86% | ▼ | 99% | 96% | 116% | 99% | 115% |
| 20250327 | 1,044 | 1,059 | 1,018 | 1,029 | 120,700 | -15 | 99% | 99% | 72% | ▼▼ | 97% | 97% | 118% | 98% | 113% |
| 20250328 | 1,029 | 1,032 | 991 | 1,002 | 122,700 | -27 | 97% | 97% | 102% | ▼▼▼ | 99% | 100% | 123% | 95% | 110% |
| 20250331 | 982 | 1,003 | 962 | 974 | 171,000 | -28 | 97% | 99% | 139% | ▼▼▼▼ | 98% | 105% | 123% | 92% | 107% |
| 20250401 | 983 | 1,009 | 958 | 964 | 149,500 | -10 | 99% | 98% | 87% | ▼▼▼▼▼ | 102% | 105% | 124% | 91% | 106% |
| 20250402 | 979 | 1,003 | 974 | 1,002 | 119,000 | 38 | 104% | 102% | 80% | ▲ | 103% | 116% | 128% | 95% | 110% |
| 20250403 | 950 | 985 | 950 | 979 | 159,900 | -23 | 98% | 103% | 134% | ▼ | 99% | 117% | 0% | 93% | 108% |
| 20250404 | 974 | 997 | 938 | 969 | 240,600 | -10 | 99% | 99% | 150% | ▼▼ | 103% | 118% | 0% | 92% | 107% |
| 20250408 | 996 | 1,034 | 996 | 1,030 | 234,900 | 61 | 106% | 103% | 98% | ▲ | 100% | 114% | 0% | 98% | 113% |
| 20250409 | 1,028 | 1,039 | 1,001 | 1,031 | 187,900 | 1 | 100% | 100% | 80% | ▲▲ | 102% | 110% | 0% | 98% | 114% |
| 20250410 | 1,080 | 1,108 | 1,047 | 1,099 | 224,100 | 68 | 107% | 102% | 119% | ▲▲▲ | 105% | 111% | 0% | 100% | 121% |
| 20250411 | 1,087 | 1,141 | 1,058 | 1,141 | 240,700 | 42 | 104% | 105% | 107% | ▲▲▲▲ | 103% | 106% | 0% | 100% | 123% |
| 20250414 | 1,143 | 1,193 | 1,140 | 1,175 | 216,300 | 34 | 103% | 103% | 90% | ▲▲▲▲▲ | 100% | 103% | 0% | 100% | 127% |
| 20250415 | 1,178 | 1,197 | 1,159 | 1,176 | 183,700 | 1 | 100% | 100% | 85% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 123% |
| 20250416 | 1,206 | 1,238 | 1,179 | 1,193 | 296,700 | 17 | 101% | 99% | 162% | ▲▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 125% |
| 20250417 | 1,191 | 1,219 | 1,184 | 1,210 | 123,500 | 17 | 101% | 102% | 42% | ▲▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 126% |
| 20250418 | 1,200 | 1,231 | 1,185 | 1,212 | 221,000 | 2 | 100% | 101% | 179% | ▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 126% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 88,700 | 0.21% | ▼ | -199,400 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 |
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 88,700 | 0.21% | ▼ | -199,400 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 |
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 288,100 | 0.69% | ▼ | -1,100 | 1,097 | 1,200 | 1,071 | 1,182 | 572,100 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 289,200 | 0.70% | ▲ | 69,500 | 1,088 | 1,100 | 1,043 | 1,052 | 359,800 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 219,700 | 0.53% | ▲ | 1,188 | 1,188 | 1,120 | 1,120 | 516,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250203 | 15:30 | Ｇ－ｄｅｌｙ | 2025年３月期第３四半期決算短信［日本基準］（非連結） |
| 20250203 | 15:30 | Ｇ－ｄｅｌｙ | 2025年３月期第３四半期 決算説明資料 |
| 20241219 | 08:00 | Ｇ－ｄｅｌｙ | 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 |
| 20241219 | 08:00 | Ｇ－ｄｅｌｙ | 事業計画及び成長可能性に関する事項について |
| 20241219 | 08:00 | Ｇ－ｄｅｌｙ | 主要株主の異動に関するお知らせ |