| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250325 | 3,040 | 3,050 | 2,345 | 2,345 | 2,939,100 | 0 | 0% | % | 0% | -- | 87% | 74% | 63% | % | % |
| 20250326 | 2,430 | 2,472 | 2,102 | 2,116 | 1,235,000 | -229 | 90% | 87% | 42% | ▼ | 96% | 79% | 75% | 90% | 100% |
| 20250327 | 2,032 | 2,085 | 1,913 | 1,950 | 273,000 | -166 | 92% | 96% | 22% | ▼▼ | 97% | 81% | 79% | 83% | 100% |
| 20250328 | 1,913 | 1,942 | 1,837 | 1,850 | 88,600 | -100 | 95% | 97% | 32% | ▼▼▼ | 101% | 82% | 85% | 79% | 100% |
| 20250331 | 1,773 | 1,895 | 1,719 | 1,799 | 93,400 | -51 | 97% | 101% | 105% | ▼▼▼▼ | 92% | 78% | 81% | 77% | 100% |
| 20250401 | 1,759 | 1,793 | 1,611 | 1,611 | 77,200 | -188 | 90% | 92% | 83% | ▼▼▼▼▼ | 98% | 83% | 91% | 69% | 100% |
| 20250402 | 1,572 | 1,603 | 1,524 | 1,547 | 53,100 | -64 | 96% | 98% | 69% | ▼▼▼▼▼▼ | 102% | 95% | 100% | 66% | 100% |
| 20250403 | 1,432 | 1,488 | 1,432 | 1,455 | 54,500 | -92 | 94% | 102% | 103% | ▼▼▼▼▼▼▼ | 98% | 109% | 0% | 62% | 100% |
| 20250404 | 1,402 | 1,449 | 1,297 | 1,379 | 75,600 | -76 | 95% | 98% | 139% | ▼▼▼▼▼▼▼▼ | 100% | 116% | 0% | 59% | 100% |
| 20250408 | 1,315 | 1,329 | 1,300 | 1,312 | 42,000 | -67 | 95% | 100% | 56% | ▼▼▼▼▼▼▼▼▼ | 99% | 116% | 0% | 56% | 100% |
| 20250409 | 1,297 | 1,309 | 1,259 | 1,280 | 26,500 | -32 | 98% | 99% | 63% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 110% | 0% | 55% | 100% |
| 20250410 | 1,370 | 1,393 | 1,335 | 1,361 | 26,900 | 81 | 106% | 99% | 102% | ▲ | 116% | 109% | 0% | 58% | 106% |
| 20250411 | 1,311 | 1,535 | 1,311 | 1,523 | 51,900 | 162 | 112% | 116% | 193% | ▲▲ | 96% | 92% | 0% | 65% | 119% |
| 20250414 | 1,544 | 1,544 | 1,458 | 1,481 | 31,400 | -42 | 97% | 96% | 61% | ▼ | 102% | 96% | 0% | 63% | 116% |
| 20250415 | 1,481 | 1,549 | 1,481 | 1,511 | 17,100 | 30 | 102% | 102% | 54% | ▲ | 94% | 0% | 0% | 64% | 118% |
| 20250416 | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 | -88 | 94% | 94% | 1458% | ▼ | 99% | 0% | 0% | 61% | 111% |
| 20250417 | 1,425 | 1,441 | 1,399 | 1,406 | 16,200 | -17 | 99% | 99% | 6% | ▼▼ | 102% | 0% | 0% | 60% | 110% |
| 20250418 | 1,406 | 1,450 | 1,401 | 1,428 | 11,000 | 22 | 102% | 102% | 68% | ▲ | % | % | % | 61% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | MERRILL LYNCH INTERNATIONAL | 18,000 | 1.08% | ▲ | 8,400 | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 |
| 2025-04-16 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 0.73% | ▲ | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 | |
| 2025-04-14 | MERRILL LYNCH INTERNATIONAL | 9,600 | 0.58% | ▼ | -200 | 1,544 | 1,544 | 1,458 | 1,481 | 31,400 |
| 2025-04-11 | MERRILL LYNCH INTERNATIONAL | 9,800 | 0.59% | ▲ | 1,311 | 1,535 | 1,311 | 1,523 | 51,900 | |
| 2025-04-08 | MERRILL LYNCH INTERNATIONAL | 4,200 | 0.25% | ▼ | -4,200 | 1,315 | 1,329 | 1,300 | 1,312 | 42,000 |
| 2025-04-07 | MERRILL LYNCH INTERNATIONAL | 8,400 | 0.50% | ▲ | 500 | 1,289 | 1,295 | 1,233 | 1,233 | 61,800 |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 7,900 | 0.47% | ▼ | -1,000 | 1,402 | 1,449 | 1,297 | 1,379 | 75,600 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 8,900 | 0.53% | ▲ | 1,432 | 1,488 | 1,432 | 1,455 | 54,500 | |
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 8,000 | 0.48% | ▼ | -600 | 1,572 | 1,603 | 1,524 | 1,547 | 53,100 |
| 2025-04-01 | モルガン・スタンレーMUFG証券株式会社 | 8,600 | 0.51% | ▲ | 1,759 | 1,793 | 1,611 | 1,611 | 77,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 17:45 | Ｇ－ＶＰＪ | 第三者割当増資の結果に関するお知らせ |
| 20250325 | 08:00 | Ｇ－ＶＰＪ | 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 |
| 20250325 | 08:00 | Ｇ－ＶＰＪ | 事業計画及び成長可能性に関する事項について |
| 20250325 | 08:00 | Ｇ－ＶＰＪ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJJ4 | 350 | 2025-04-01 11:10 | 株式会社ビジュアル・プロセッシング・ジャパン | 株式会社シエルトコミュニケーションズ | 大量保有報告書 |