| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250220 | 1,178 | 1,185 | 900 | 932 | 3,074,900 | 0 | 0% | % | 0% | -- | 94% | 91% | 86% | % | % |
| 20250225 | 841 | 841 | 788 | 790 | 491,200 | -142 | 85% | 94% | 16% | ▼ | 98% | 96% | 93% | 85% | 100% |
| 20250226 | 780 | 837 | 760 | 766 | 194,200 | -24 | 97% | 98% | 40% | ▼▼ | 107% | 97% | 97% | 82% | 100% |
| 20250227 | 750 | 848 | 739 | 800 | 316,900 | 34 | 104% | 107% | 163% | ▲ | 101% | 96% | 96% | 86% | 104% |
| 20250228 | 755 | 775 | 741 | 764 | 123,000 | -36 | 96% | 101% | 39% | ▼ | 98% | 91% | 95% | 82% | 100% |
| 20250303 | 764 | 776 | 741 | 746 | 75,100 | -18 | 98% | 98% | 61% | ▼▼ | 98% | 95% | 97% | 80% | 100% |
| 20250304 | 731 | 736 | 696 | 718 | 130,700 | -28 | 96% | 98% | 174% | ▼▼▼ | 102% | 98% | 100% | 77% | 100% |
| 20250305 | 711 | 755 | 710 | 726 | 55,300 | 8 | 101% | 102% | 42% | ▲ | 95% | 96% | 97% | 78% | 101% |
| 20250306 | 726 | 727 | 684 | 693 | 65,400 | -33 | 95% | 95% | 118% | ▼ | 101% | 102% | 100% | 74% | 100% |
| 20250307 | 681 | 701 | 675 | 687 | 43,500 | -6 | 99% | 101% | 67% | ▼▼ | 101% | 102% | 98% | 74% | 100% |
| 20250310 | 682 | 691 | 662 | 691 | 55,200 | 4 | 101% | 101% | 127% | ▲ | 103% | 108% | 99% | 74% | 101% |
| 20250311 | 671 | 698 | 670 | 694 | 20,900 | 3 | 100% | 103% | 38% | ▲▲ | 98% | 104% | 96% | 74% | 101% |
| 20250312 | 694 | 694 | 672 | 678 | 35,000 | -16 | 98% | 98% | 167% | ▼ | 102% | 104% | 96% | 73% | 100% |
| 20250313 | 682 | 697 | 678 | 694 | 28,900 | 16 | 102% | 102% | 83% | ▲ | 99% | 102% | 88% | 74% | 102% |
| 20250314 | 695 | 695 | 675 | 690 | 39,700 | -4 | 99% | 99% | 137% | ▼ | 104% | 101% | 101% | 74% | 102% |
| 20250317 | 695 | 724 | 683 | 724 | 83,400 | 34 | 105% | 104% | 210% | ▲ | 98% | 94% | 101% | 78% | 107% |
| 20250318 | 724 | 730 | 698 | 707 | 64,400 | -17 | 98% | 98% | 77% | ▼ | 99% | 93% | 105% | 76% | 104% |
| 20250319 | 716 | 722 | 701 | 708 | 37,800 | 1 | 100% | 99% | 59% | ▲ | 100% | 94% | 128% | 76% | 104% |
| 20250321 | 705 | 705 | 678 | 704 | 35,200 | -4 | 99% | 100% | 93% | ▼ | 97% | 94% | 128% | 76% | 104% |
| 20250324 | 705 | 710 | 681 | 684 | 36,900 | -20 | 97% | 97% | 105% | ▼▼ | 98% | 97% | 133% | 73% | 101% |
| 20250325 | 681 | 698 | 665 | 665 | 36,500 | -19 | 97% | 98% | 99% | ▼▼▼ | 100% | 93% | 137% | 83% | 100% |
| 20250326 | 661 | 678 | 640 | 664 | 52,000 | -1 | 100% | 100% | 142% | ▼▼▼▼ | 99% | 90% | 135% | 83% | 100% |
| 20250327 | 669 | 678 | 653 | 664 | 19,600 | 0 | 100% | 99% | 38% | -- | 101% | 90% | 139% | 83% | 100% |
| 20250328 | 652 | 665 | 640 | 658 | 34,400 | -6 | 99% | 101% | 176% | ▼ | 95% | 89% | 140% | 86% | 100% |
| 20250331 | 648 | 648 | 608 | 613 | 63,400 | -45 | 93% | 95% | 184% | ▼▼ | 97% | 87% | 146% | 82% | 100% |
| 20250401 | 621 | 622 | 594 | 600 | 27,500 | -13 | 98% | 97% | 43% | ▼▼▼ | 97% | 87% | 149% | 83% | 100% |
| 20250402 | 608 | 609 | 583 | 590 | 25,200 | -10 | 98% | 97% | 92% | ▼▼▼▼ | 101% | 96% | 160% | 81% | 100% |
| 20250403 | 567 | 589 | 567 | 575 | 32,400 | -15 | 97% | 101% | 129% | ▼▼▼▼▼ | 97% | 104% | 0% | 79% | 100% |
| 20250404 | 555 | 565 | 508 | 540 | 55,600 | -35 | 94% | 97% | 172% | ▼▼▼▼▼▼ | 105% | 119% | 0% | 75% | 100% |
| 20250408 | 506 | 530 | 500 | 530 | 29,800 | -10 | 98% | 105% | 54% | ▼▼▼▼▼▼▼ | 97% | 135% | 0% | 73% | 100% |
| 20250409 | 520 | 520 | 477 | 504 | 18,600 | -26 | 95% | 97% | 62% | ▼▼▼▼▼▼▼▼ | 102% | 137% | 0% | 70% | 100% |
| 20250410 | 534 | 551 | 520 | 543 | 22,400 | 39 | 108% | 102% | 120% | ▲ | 107% | 140% | 0% | 75% | 108% |
| 20250411 | 540 | 579 | 525 | 579 | 13,400 | 36 | 107% | 107% | 60% | ▲▲ | 101% | 152% | 0% | 80% | 115% |
| 20250414 | 596 | 623 | 580 | 603 | 49,000 | 24 | 104% | 101% | 366% | ▲▲▲ | 100% | 129% | 0% | 83% | 120% |
| 20250415 | 703 | 703 | 703 | 703 | 10,000 | 100 | 117% | 100% | 20% | ▲▲▲▲ | 92% | 0% | 0% | 97% | 139% |
| 20250416 | 795 | 798 | 703 | 729 | 475,800 | 26 | 104% | 92% | 4758% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 145% |
| 20250417 | 744 | 782 | 720 | 755 | 199,600 | 26 | 104% | 101% | 42% | ▲▲▲▲▲▲ | 121% | 0% | 0% | 100% | 150% |
| 20250418 | 751 | 905 | 737 | 905 | 622,200 | 150 | 120% | 121% | 312% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 180% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | MERRILL LYNCH INTERNATIONAL | 25,500 | 0.74% | ▲ | 795 | 798 | 703 | 729 | 475,800 | |
| 2025-04-16 | UBS AG | 42,400 | 1.24% | ▲ | 795 | 798 | 703 | 729 | 475,800 | |
| 2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 10,100 | 0.29% | ▼ | -7,500 | 555 | 565 | 508 | 540 | 55,600 |
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 17,600 | 0.51% | ▼ | -4,800 | 567 | 589 | 567 | 575 | 32,400 |
| 2025-03-27 | モルガン・スタンレーMUFG証券株式会社 | 22,400 | 0.65% | ▼ | -1,900 | 669 | 678 | 653 | 664 | 19,600 |
| 2025-03-26 | モルガン・スタンレーMUFG証券株式会社 | 24,300 | 0.71% | ▲ | 3,800 | 661 | 678 | 640 | 664 | 52,000 |
| 2025-03-25 | モルガン・スタンレーMUFG証券株式会社 | 20,500 | 0.61% | ▲ | 681 | 698 | 665 | 665 | 36,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 16:00 | Ｇ－フライヤー | 業績予想と実績の差異に関するお知らせ |
| 20250414 | 16:00 | Ｇ－フライヤー | 2025年２月期決算短信〔日本基準〕(非連結) |
| 20250414 | 16:00 | Ｇ－フライヤー | 2025年2月期通期 決算説明資料 |
| 20250319 | 17:30 | Ｇ－フライヤー | 第三者割当増資の結果に関するお知らせ |
| 20250220 | 08:00 | Ｇ－フライヤー | 事業計画及び成長可能性に関する説明資料 |
| 20250220 | 08:00 | Ｇ－フライヤー | 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 |