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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250331 | 2,030 | 2,199 | 2,002 | 2,080 | 2,664,600 | 0 | 0% | % | 0% | -- | 96% | 81% | 92% | % | % |
20250401 | 2,000 | 2,050 | 1,889 | 1,920 | 714,500 | -160 | 92% | 96% | 27% | ▼ | 95% | 86% | 97% | 92% | 100% |
20250402 | 1,880 | 1,880 | 1,765 | 1,790 | 324,200 | -130 | 93% | 95% | 45% | ▼▼ | 98% | 98% | 112% | 86% | 100% |
20250403 | 1,632 | 1,728 | 1,568 | 1,600 | 214,800 | -190 | 89% | 98% | 66% | ▼▼▼ | 102% | 103% | 117% | 77% | 100% |
20250404 | 1,560 | 1,608 | 1,488 | 1,590 | 155,300 | -10 | 99% | 102% | 72% | ▼▼▼▼ | 112% | 124% | 126% | 76% | 100% |
20250408 | 1,433 | 1,610 | 1,408 | 1,610 | 90,600 | 20 | 101% | 112% | 58% | ▲ | 101% | 116% | 126% | 77% | 101% |
20250409 | 1,524 | 1,550 | 1,462 | 1,532 | 42,900 | -78 | 95% | 101% | 47% | ▼ | 95% | 102% | 114% | 74% | 100% |
20250410 | 1,685 | 1,685 | 1,555 | 1,596 | 42,300 | 64 | 104% | 95% | 99% | ▲ | 106% | 121% | 130% | 77% | 104% |
20250411 | 1,516 | 1,612 | 1,515 | 1,612 | 25,400 | 16 | 101% | 106% | 60% | ▲▲ | 108% | 111% | 120% | 78% | 105% |
20250414 | 1,646 | 1,774 | 1,620 | 1,774 | 78,000 | 162 | 110% | 108% | 307% | ▲▲▲ | 103% | 112% | 128% | 85% | 116% |
20250415 | 1,630 | 1,774 | 1,600 | 1,687 | 145,300 | -87 | 95% | 103% | 186% | ▼ | 102% | 109% | 125% | 81% | 110% |
20250416 | 1,675 | 1,766 | 1,630 | 1,714 | 59,800 | 27 | 102% | 102% | 41% | ▲ | 107% | 102% | 122% | 82% | 112% |
20250417 | 1,716 | 1,867 | 1,716 | 1,830 | 104,700 | 116 | 107% | 107% | 175% | ▲▲ | 97% | 96% | 114% | 88% | 119% |
20250418 | 1,830 | 1,860 | 1,754 | 1,778 | 65,200 | -52 | 97% | 97% | 62% | ▼ | 103% | 101% | 118% | 85% | 116% |
20250421 | 1,764 | 1,941 | 1,754 | 1,823 | 131,300 | 45 | 103% | 103% | 201% | ▲ | 97% | 101% | 122% | 88% | 119% |
20250422 | 1,783 | 1,809 | 1,700 | 1,721 | 67,700 | -102 | 94% | 97% | 52% | ▼ | 101% | 105% | 126% | 83% | 112% |
20250423 | 1,730 | 1,754 | 1,706 | 1,745 | 32,800 | 24 | 101% | 101% | 48% | ▲ | 101% | 105% | 126% | 84% | 114% |
20250424 | 1,731 | 1,769 | 1,730 | 1,756 | 18,100 | 11 | 101% | 101% | 55% | ▲▲ | 102% | 104% | 126% | 84% | 115% |
20250425 | 1,735 | 1,780 | 1,731 | 1,774 | 19,300 | 18 | 101% | 102% | 107% | ▲▲▲ | 101% | 108% | 123% | 85% | 116% |
20250428 | 1,778 | 1,836 | 1,774 | 1,804 | 33,500 | 30 | 102% | 101% | 174% | ▲▲▲▲ | 100% | 107% | 121% | 87% | 118% |
20250430 | 1,805 | 1,847 | 1,789 | 1,810 | 21,300 | 6 | 100% | 100% | 64% | ▲▲▲▲▲ | 100% | 106% | 122% | 94% | 118% |
20250501 | 1,792 | 1,799 | 1,777 | 1,792 | 18,900 | -18 | 99% | 100% | 89% | ▼ | 99% | 109% | 124% | 98% | 117% |
20250502 | 1,815 | 1,815 | 1,768 | 1,800 | 29,000 | 8 | 100% | 99% | 153% | ▲ | 106% | 109% | 124% | 98% | 117% |
20250507 | 1,820 | 1,940 | 1,820 | 1,923 | 61,500 | 123 | 107% | 106% | 212% | ▲▲ | 99% | 104% | 117% | 100% | 126% |
20250508 | 1,923 | 1,923 | 1,870 | 1,898 | 26,000 | -25 | 99% | 99% | 42% | ▼ | 100% | 110% | 120% | 99% | 124% |
20250509 | 1,899 | 1,910 | 1,874 | 1,900 | 15,900 | 2 | 100% | 100% | 61% | ▲ | 103% | 109% | 120% | 99% | 124% |
20250512 | 1,908 | 2,013 | 1,902 | 1,970 | 54,700 | 70 | 104% | 103% | 344% | ▲▲ | 99% | 103% | 115% | 100% | 123% |
20250513 | 1,993 | 1,997 | 1,920 | 1,977 | 27,300 | 7 | 100% | 99% | 50% | ▲▲▲ | 102% | 103% | 117% | 100% | 123% |
20250514 | 1,963 | 2,000 | 1,930 | 2,000 | 26,700 | 23 | 101% | 102% | 98% | ▲▲▲▲ | 104% | 109% | 115% | 100% | 119% |
20250515 | 1,997 | 2,098 | 1,980 | 2,086 | 66,500 | 86 | 104% | 104% | 249% | ▲▲▲▲▲ | 99% | 104% | 110% | 100% | 124% |
20250516 | 2,090 | 2,180 | 2,010 | 2,060 | 106,800 | -26 | 99% | 99% | 161% | ▼ | 96% | 103% | 109% | 99% | 120% |
20250519 | 2,102 | 2,128 | 2,016 | 2,016 | 48,600 | -44 | 98% | 96% | 46% | ▼▼ | 98% | 101% | 114% | 97% | 117% |
20250520 | 2,020 | 2,042 | 1,973 | 1,989 | 49,400 | -27 | 99% | 98% | 102% | ▼▼▼ | 109% | 102% | 115% | 95% | 116% |
20250521 | 1,996 | 2,195 | 1,992 | 2,180 | 86,800 | 191 | 110% | 109% | 176% | ▲ | 98% | 97% | 105% | 100% | 127% |
20250522 | 2,190 | 2,287 | 2,107 | 2,155 | 129,300 | -25 | 99% | 98% | 149% | ▼ | 93% | 99% | 106% | 99% | 125% |
20250523 | 2,166 | 2,247 | 1,905 | 2,022 | 117,800 | -133 | 94% | 93% | 91% | ▼▼ | 101% | 106% | 0% | 93% | 116% |
20250526 | 2,023 | 2,065 | 2,003 | 2,041 | 33,000 | 19 | 101% | 101% | 28% | ▲ | 98% | 109% | 0% | 94% | 116% |
20250527 | 2,069 | 2,134 | 2,015 | 2,030 | 26,600 | -11 | 99% | 98% | 81% | ▼ | 103% | 110% | 0% | 93% | 114% |
20250528 | 2,060 | 2,140 | 2,020 | 2,124 | 38,500 | 94 | 105% | 103% | 145% | ▲ | 103% | 104% | 0% | 97% | 119% |
20250529 | 2,097 | 2,152 | 2,065 | 2,150 | 34,000 | 26 | 101% | 103% | 88% | ▲▲ | 97% | 106% | 0% | 99% | 120% |
20250530 | 2,145 | 2,145 | 2,076 | 2,082 | 20,300 | -68 | 97% | 97% | 60% | ▼ | 108% | 109% | 0% | 96% | 116% |
20250602 | 2,100 | 2,279 | 2,052 | 2,258 | 67,900 | 176 | 108% | 108% | 334% | ▲ | 95% | 100% | 0% | 100% | 125% |
20250603 | 2,300 | 2,340 | 2,167 | 2,180 | 48,600 | -78 | 97% | 95% | 72% | ▼ | 99% | 0% | 0% | 97% | 115% |
20250604 | 2,198 | 2,270 | 2,119 | 2,177 | 57,200 | -3 | 100% | 99% | 118% | ▼▼ | 102% | 0% | 0% | 96% | 115% |
20250605 | 2,227 | 2,340 | 2,158 | 2,270 | 67,200 | 93 | 104% | 102% | 117% | ▲ | 101% | 0% | 0% | 100% | 119% |
20250606 | 2,278 | 2,338 | 2,203 | 2,297 | 55,400 | 27 | 101% | 101% | 82% | ▲▲ | % | % | % | 100% | 117% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-02 | モルガン・スタンレーMUFG証券株式会社 | 10,400 | 0.43% | ▼ | -3,300 | 1,815 | 1,815 | 1,768 | 1,800 | 29,000 |
2025-05-01 | MERRILL LYNCH INTERNATIONAL | 11,400 | 0.47% | ▼ | -2,400 | 1,792 | 1,799 | 1,777 | 1,792 | 18,900 |
2025-04-30 | モルガン・スタンレーMUFG証券株式会社 | 13,700 | 0.59% | ▼ | -500 | 1,805 | 1,847 | 1,789 | 1,810 | 21,300 |
2025-04-30 | MERRILL LYNCH INTERNATIONAL | 13,800 | 0.59% | ▼ | -400 | 1,805 | 1,847 | 1,789 | 1,810 | 21,300 |
2025-04-28 | MERRILL LYNCH INTERNATIONAL | 14,200 | 0.61% | ▼ | -700 | 1,778 | 1,836 | 1,774 | 1,804 | 33,500 |
2025-04-28 | モルガン・スタンレーMUFG証券株式会社 | 14,200 | 0.61% | ▼ | -3,900 | 1,778 | 1,836 | 1,774 | 1,804 | 33,500 |
2025-04-25 | MERRILL LYNCH INTERNATIONAL | 14,900 | 0.64% | ▼ | -200 | 1,735 | 1,780 | 1,731 | 1,774 | 19,300 |
2025-04-24 | MERRILL LYNCH INTERNATIONAL | 15,100 | 0.65% | ▼ | -100 | 1,731 | 1,769 | 1,730 | 1,756 | 18,100 |
2025-04-23 | モルガン・スタンレーMUFG証券株式会社 | 18,100 | 0.78% | ▼ | -1,600 | 1,730 | 1,754 | 1,706 | 1,745 | 32,800 |
2025-04-23 | MERRILL LYNCH INTERNATIONAL | 15,200 | 0.66% | ▲ | 300 | 1,730 | 1,754 | 1,706 | 1,745 | 32,800 |
2025-04-22 | MERRILL LYNCH INTERNATIONAL | 14,900 | 0.64% | ▲ | 2,300 | 1,783 | 1,809 | 1,700 | 1,721 | 67,700 |
2025-04-22 | モルガン・スタンレーMUFG証券株式会社 | 19,700 | 0.85% | ▼ | -1,200 | 1,783 | 1,809 | 1,700 | 1,721 | 67,700 |
2025-04-21 | モルガン・スタンレーMUFG証券株式会社 | 20,900 | 0.90% | ▼ | -10,100 | 1,764 | 1,941 | 1,754 | 1,823 | 131,300 |
2025-04-21 | MERRILL LYNCH INTERNATIONAL | 12,600 | 0.54% | ▲ | 900 | 1,764 | 1,941 | 1,754 | 1,823 | 131,300 |
2025-04-18 | MERRILL LYNCH INTERNATIONAL | 11,700 | 0.50% | ▲ | 1,830 | 1,860 | 1,754 | 1,778 | 65,200 | |
2025-04-17 | モルガン・スタンレーMUFG証券株式会社 | 31,000 | 1.34% | ▲ | 2,400 | 1,716 | 1,867 | 1,716 | 1,830 | 104,700 |
2025-04-16 | モルガン・スタンレーMUFG証券株式会社 | 28,600 | 1.24% | ▼ | -3,100 | 1,675 | 1,766 | 1,630 | 1,714 | 59,800 |
2025-04-15 | モルガン・スタンレーMUFG証券株式会社 | 31,700 | 1.37% | ▼ | -2,000 | 1,630 | 1,774 | 1,600 | 1,687 | 145,300 |
2025-04-14 | モルガン・スタンレーMUFG証券株式会社 | 33,700 | 1.46% | ▲ | 6,147 | 1,646 | 1,774 | 1,620 | 1,774 | 78,000 |
2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 27,553 | 1.19% | ▼ | -2,000 | 1,560 | 1,608 | 1,488 | 1,590 | 155,300 |
2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 29,553 | 1.28% | ▲ | 3,953 | 1,632 | 1,728 | 1,568 | 1,600 | 214,800 |
2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 25,600 | 1.11% | ▲ | 1,880 | 1,880 | 1,765 | 1,790 | 324,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250425 | 17:00 | G-ジグザグ | 第三者割当増資の結果に関するお知らせ |
20250423 | 15:30 | G-ジグザグ | 投資家の皆様より多く寄せられた質問と回答(2025年5月期第4四半期) |
20250414 | 15:30 | G-ジグザグ | 2025年5月期 第3四半期決算短信〔日本基準〕(非連結) |
20250414 | 15:30 | G-ジグザグ | 2025年5月期 第3四半期決算説明資料 |
20250331 | 08:00 | G-ジグザグ | 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 |
20250331 | 08:00 | G-ジグザグ | 事業計画及び成長可能性に関する事項 |