| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,380 | 1,380 | 1,362 | 1,378 | 2,700 | -2 | 100% | 100% | 73% | ▼ | 99% | 100% | 101% | 98% | 104% |
| 20240925 | 1,378 | 1,380 | 1,355 | 1,366 | 6,800 | -12 | 99% | 99% | 252% | ▼▼ | 101% | 101% | 102% | 97% | 103% |
| 20240926 | 1,366 | 1,375 | 1,356 | 1,373 | 7,800 | 7 | 101% | 101% | 115% | ▲ | 101% | 99% | 102% | 97% | 104% |
| 20240927 | 1,373 | 1,391 | 1,371 | 1,384 | 2,900 | 11 | 101% | 101% | 37% | ▲▲ | 100% | 102% | 105% | 98% | 104% |
| 20240930 | 1,335 | 1,372 | 1,325 | 1,338 | 10,100 | -46 | 97% | 100% | 348% | ▼ | 102% | 102% | 104% | 95% | 101% |
| 20241001 | 1,346 | 1,380 | 1,340 | 1,374 | 3,800 | 36 | 103% | 102% | 38% | ▲ | 98% | 100% | 102% | 97% | 104% |
| 20241002 | 1,374 | 1,374 | 1,333 | 1,350 | 8,100 | -24 | 98% | 98% | 213% | ▼ | 99% | 99% | 102% | 96% | 102% |
| 20241003 | 1,370 | 1,372 | 1,350 | 1,360 | 3,400 | 10 | 101% | 99% | 42% | ▲ | 100% | 99% | 103% | 98% | 103% |
| 20241004 | 1,361 | 1,371 | 1,361 | 1,366 | 2,100 | 6 | 100% | 100% | 62% | ▲▲ | 100% | 98% | 100% | 99% | 103% |
| 20241007 | 1,369 | 1,383 | 1,369 | 1,370 | 6,000 | 4 | 100% | 100% | 286% | ▲▲▲ | 98% | 100% | 100% | 99% | 103% |
| 20241008 | 1,366 | 1,373 | 1,322 | 1,336 | 10,300 | -34 | 98% | 98% | 172% | ▼ | 101% | 102% | 109% | 97% | 101% |
| 20241009 | 1,336 | 1,364 | 1,336 | 1,351 | 1,800 | 15 | 101% | 101% | 17% | ▲ | 99% | 100% | 107% | 98% | 102% |
| 20241010 | 1,364 | 1,364 | 1,331 | 1,344 | 3,300 | -7 | 99% | 99% | 183% | ▼ | 100% | 102% | 109% | 97% | 101% |
| 20241011 | 1,339 | 1,346 | 1,339 | 1,342 | 2,200 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 103% | 108% | 97% | 101% |
| 20241015 | 1,357 | 1,360 | 1,351 | 1,360 | 2,400 | 18 | 101% | 100% | 109% | ▲ | 100% | 103% | 108% | 98% | 102% |
| 20241016 | 1,359 | 1,363 | 1,354 | 1,355 | 1,900 | -5 | 100% | 100% | 79% | ▼ | 100% | 101% | 109% | 98% | 102% |
| 20241017 | 1,360 | 1,363 | 1,352 | 1,361 | 1,800 | 6 | 100% | 100% | 95% | ▲ | 101% | 100% | 114% | 98% | 102% |
| 20241018 | 1,351 | 1,366 | 1,347 | 1,360 | 3,200 | -1 | 100% | 101% | 178% | ▼ | 103% | 99% | 114% | 98% | 102% |
| 20241021 | 1,361 | 1,398 | 1,361 | 1,397 | 5,800 | 37 | 103% | 103% | 181% | ▲ | 98% | 97% | 111% | 100% | 105% |
| 20241022 | 1,396 | 1,396 | 1,369 | 1,369 | 2,200 | -28 | 98% | 98% | 38% | ▼ | 98% | 100% | 113% | 98% | 102% |
| 20241023 | 1,367 | 1,370 | 1,340 | 1,345 | 2,700 | -24 | 98% | 98% | 123% | ▼▼ | 101% | 102% | 115% | 96% | 101% |
| 20241024 | 1,340 | 1,349 | 1,340 | 1,349 | 1,500 | 4 | 100% | 101% | 56% | ▲ | 99% | 101% | 115% | 97% | 101% |
| 20241025 | 1,344 | 1,353 | 1,331 | 1,331 | 2,100 | -18 | 99% | 99% | 140% | ▼ | 100% | 100% | 114% | 95% | 100% |
| 20241028 | 1,359 | 1,369 | 1,352 | 1,354 | 2,500 | 23 | 102% | 100% | 119% | ▲ | 101% | 101% | 114% | 97% | 102% |
| 20241029 | 1,354 | 1,369 | 1,354 | 1,364 | 1,000 | 10 | 101% | 101% | 40% | ▲▲ | 100% | 100% | 114% | 98% | 102% |
| 20241030 | 1,358 | 1,371 | 1,353 | 1,353 | 5,600 | -11 | 99% | 100% | 560% | ▼ | 100% | 107% | 115% | 97% | 102% |
| 20241031 | 1,358 | 1,368 | 1,353 | 1,353 | 1,100 | 0 | 100% | 100% | 20% | -- | 101% | 108% | 118% | 97% | 102% |
| 20241101 | 1,351 | 1,364 | 1,351 | 1,364 | 1,300 | 11 | 101% | 101% | 118% | ▲ | 98% | 107% | 117% | 98% | 102% |
| 20241105 | 1,365 | 1,365 | 1,342 | 1,342 | 2,500 | -22 | 98% | 98% | 192% | ▼ | 100% | 109% | 120% | 96% | 101% |
| 20241106 | 1,350 | 1,380 | 1,350 | 1,354 | 10,300 | 12 | 101% | 100% | 412% | ▲ | 98% | 99% | 109% | 97% | 102% |
| 20241107 | 1,486 | 1,490 | 1,421 | 1,455 | 32,800 | 101 | 107% | 98% | 318% | ▲▲ | 99% | 101% | 112% | 100% | 109% |
| 20241108 | 1,461 | 1,462 | 1,426 | 1,450 | 7,200 | -5 | 100% | 99% | 22% | ▼ | 101% | 107% | 112% | 100% | 109% |
| 20241111 | 1,450 | 1,463 | 1,429 | 1,463 | 5,100 | 13 | 101% | 101% | 71% | ▲ | 101% | 106% | 112% | 100% | 110% |
| 20241112 | 1,453 | 1,465 | 1,453 | 1,465 | 2,700 | 2 | 100% | 101% | 53% | ▲▲ | 99% | 105% | 111% | 100% | 110% |
| 20241113 | 1,471 | 1,471 | 1,462 | 1,462 | 2,700 | -3 | 100% | 99% | 100% | ▼ | 101% | 106% | 111% | 100% | 110% |
| 20241114 | 1,462 | 1,486 | 1,459 | 1,482 | 6,500 | 20 | 101% | 101% | 241% | ▲ | 104% | 103% | 110% | 100% | 111% |
| 20241115 | 1,482 | 1,545 | 1,478 | 1,545 | 20,800 | 63 | 104% | 104% | 320% | ▲▲ | 100% | 98% | 106% | 100% | 116% |
| 20241118 | 1,545 | 1,545 | 1,506 | 1,545 | 5,000 | 0 | 100% | 100% | 24% | -- | 102% | 102% | 107% | 100% | 116% |
| 20241119 | 1,520 | 1,545 | 1,520 | 1,545 | 1,200 | 0 | 100% | 102% | 24% | -- | 99% | 100% | 105% | 100% | 116% |
| 20241120 | 1,547 | 1,547 | 1,507 | 1,531 | 6,800 | -14 | 99% | 99% | 567% | ▼ | 97% | 99% | 106% | 99% | 115% |
| 20241121 | 1,536 | 1,539 | 1,493 | 1,493 | 4,800 | -38 | 98% | 97% | 71% | ▼▼ | 101% | 104% | 108% | 97% | 112% |
| 20241122 | 1,499 | 1,514 | 1,487 | 1,514 | 6,200 | 21 | 101% | 101% | 129% | ▲ | 101% | 104% | 104% | 98% | 114% |
| 20241125 | 1,531 | 1,550 | 1,513 | 1,550 | 4,600 | 36 | 102% | 101% | 74% | ▲▲ | 98% | 103% | 103% | 100% | 115% |
| 20241126 | 1,549 | 1,555 | 1,490 | 1,517 | 7,200 | -33 | 98% | 98% | 157% | ▼ | 101% | 108% | 106% | 98% | 113% |
| 20241127 | 1,502 | 1,529 | 1,502 | 1,511 | 1,800 | -6 | 100% | 101% | 25% | ▼▼ | 103% | 107% | 106% | 97% | 113% |
| 20241128 | 1,511 | 1,560 | 1,511 | 1,560 | 6,300 | 49 | 103% | 103% | 350% | ▲ | 101% | 104% | 100% | 100% | 116% |
| 20241129 | 1,568 | 1,599 | 1,568 | 1,591 | 6,900 | 31 | 102% | 101% | 110% | ▲▲ | 100% | 102% | 98% | 100% | 119% |
| 20241202 | 1,600 | 1,603 | 1,590 | 1,600 | 5,900 | 9 | 101% | 100% | 86% | ▲▲▲ | 101% | 101% | 97% | 100% | 119% |
| 20241203 | 1,601 | 1,630 | 1,595 | 1,620 | 10,100 | 20 | 101% | 101% | 171% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 120% |
| 20241204 | 1,620 | 1,620 | 1,595 | 1,614 | 3,100 | -6 | 100% | 100% | 31% | ▼ | 100% | 98% | 95% | 100% | 111% |
| 20241205 | 1,629 | 1,630 | 1,617 | 1,630 | 4,100 | 16 | 101% | 100% | 132% | ▲ | 99% | 98% | 95% | 100% | 112% |
| 20241206 | 1,630 | 1,630 | 1,601 | 1,614 | 4,200 | -16 | 99% | 99% | 102% | ▼ | 99% | 99% | 0% | 99% | 110% |
| 20241209 | 1,614 | 1,614 | 1,591 | 1,596 | 5,200 | -18 | 99% | 99% | 124% | ▼▼ | 99% | 97% | 0% | 98% | 109% |
| 20241210 | 1,611 | 1,611 | 1,589 | 1,589 | 3,300 | -7 | 100% | 99% | 63% | ▼▼▼ | 100% | 98% | 0% | 97% | 109% |
| 20241211 | 1,589 | 1,593 | 1,580 | 1,593 | 4,600 | 4 | 100% | 100% | 139% | ▲ | 100% | 98% | 0% | 98% | 107% |
| 20241212 | 1,593 | 1,606 | 1,593 | 1,596 | 5,300 | 3 | 100% | 100% | 115% | ▲▲ | 99% | 98% | 0% | 98% | 107% |
| 20241213 | 1,573 | 1,595 | 1,540 | 1,554 | 13,400 | -42 | 97% | 99% | 253% | ▼ | 101% | 100% | 0% | 95% | 104% |
| 20241216 | 1,554 | 1,570 | 1,546 | 1,562 | 8,000 | 8 | 101% | 101% | 60% | ▲ | 100% | 99% | 0% | 96% | 105% |
| 20241217 | 1,562 | 1,562 | 1,540 | 1,555 | 4,500 | -7 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20241218 | 1,544 | 1,550 | 1,542 | 1,542 | 3,200 | -13 | 99% | 100% | 71% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241219 | 1,542 | 1,551 | 1,513 | 1,535 | 4,400 | -7 | 100% | 100% | 138% | ▼▼▼ | 101% | 0% | 0% | 94% | 102% |
| 20241220 | 1,535 | 1,557 | 1,535 | 1,550 | 3,900 | 15 | 101% | 101% | 89% | ▲ | % | % | % | 95% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,400 | 50,300 | 1,400 | 45,300 | 0 | 5,000 |
| 2024-12-06 | 0 | 56,900 | 0 | 51,700 | 0 | 5,200 |
| 2024-11-29 | 0 | 64,900 | 0 | 50,100 | 0 | 14,800 |
| 2024-11-22 | 0 | 67,200 | 0 | 50,500 | 0 | 16,700 |
| 2024-11-15 | 0 | 75,000 | 0 | 49,100 | 0 | 25,900 |
| 2024-11-08 | 0 | 74,000 | 0 | 44,800 | 0 | 29,200 |
| 2024-11-01 | 0 | 71,200 | 0 | 44,800 | 0 | 26,400 |
| 2024-10-25 | 0 | 70,300 | 0 | 44,000 | 0 | 26,300 |
| 2024-10-18 | 0 | 70,200 | 0 | 43,100 | 0 | 27,100 |
| 2024-10-11 | 0 | 67,700 | 0 | 40,900 | 0 | 26,800 |
| 2024-10-04 | 0 | 74,200 | 0 | 47,600 | 0 | 26,600 |
| 2024-09-27 | 0 | 76,400 | 0 | 51,100 | 0 | 25,300 |
| 2024-09-20 | 0 | 82,500 | 0 | 58,300 | 0 | 24,200 |
| 2024-09-13 | 0 | 81,600 | 0 | 57,500 | 0 | 24,100 |
| 2024-09-06 | 0 | 82,200 | 0 | 58,400 | 0 | 23,800 |
| 2024-08-30 | 0 | 82,600 | 0 | 58,400 | 0 | 24,200 |
| 2024-08-23 | 0 | 83,000 | 0 | 57,800 | 0 | 25,200 |
| 2024-08-16 | 0 | 80,000 | 0 | 56,200 | 0 | 23,800 |
| 2024-08-09 | 0 | 79,000 | 0 | 55,500 | 0 | 23,500 |
| 2024-08-02 | 0 | 96,600 | 0 | 72,000 | 0 | 24,600 |
| 2024-07-26 | 0 | 101,100 | 0 | 77,100 | 0 | 24,000 |
| 2024-07-19 | 0 | 100,800 | 0 | 91,100 | 0 | 9,700 |
| 2024-07-12 | 100 | 75,000 | 100 | 64,400 | 0 | 10,600 |
| 2024-07-05 | 100 | 68,700 | 100 | 58,400 | 0 | 10,300 |
| 2024-06-28 | 0 | 56,200 | 0 | 44,800 | 0 | 11,400 |
| 2024-06-21 | 0 | 58,600 | 0 | 45,500 | 0 | 13,100 |
| 2024-06-14 | 0 | 55,300 | 0 | 43,400 | 0 | 11,900 |
| 2024-06-07 | 0 | 55,700 | 0 | 43,400 | 0 | 12,300 |
| 2024-05-31 | 0 | 70,600 | 0 | 56,800 | 0 | 13,800 |
| 2024-05-24 | 0 | 75,000 | 0 | 60,800 | 0 | 14,200 |
| 2024-05-17 | 0 | 77,100 | 0 | 62,000 | 0 | 15,100 |
| 2024-05-10 | 0 | 78,400 | 0 | 62,500 | 0 | 15,900 |
| 2024-05-02 | 0 | 75,900 | 0 | 62,400 | 0 | 13,500 |
| 2024-04-26 | 0 | 75,900 | 0 | 62,700 | 0 | 13,200 |
| 2024-04-19 | 0 | 74,400 | 0 | 61,900 | 0 | 12,500 |
| 2024-04-12 | 0 | 72,400 | 0 | 59,200 | 0 | 13,200 |
| 2024-04-05 | 0 | 73,200 | 0 | 59,100 | 0 | 14,100 |
| 2024-03-29 | 0 | 71,000 | 0 | 58,700 | 0 | 12,300 |
| 2024-03-22 | 0 | 72,600 | 0 | 59,100 | 0 | 13,500 |
| 2024-03-15 | 0 | 71,700 | 0 | 58,600 | 0 | 13,100 |
| 2024-03-08 | 0 | 72,500 | 0 | 59,600 | 0 | 12,900 |
| 2024-03-01 | 0 | 76,700 | 0 | 60,800 | 0 | 15,900 |
| 2024-02-22 | 0 | 73,900 | 0 | 58,600 | 0 | 15,300 |
| 2024-02-16 | 0 | 76,800 | 0 | 60,200 | 0 | 16,600 |
| 2024-02-09 | 0 | 86,500 | 0 | 58,500 | 0 | 28,000 |
| 2024-02-02 | 0 | 88,200 | 0 | 59,500 | 0 | 28,700 |
| 2024-01-26 | 0 | 88,300 | 0 | 59,400 | 0 | 28,900 |
| 2024-01-19 | 0 | 87,900 | 0 | 58,100 | 0 | 29,800 |
| 2024-01-12 | 0 | 89,400 | 0 | 58,200 | 0 | 31,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:31 | ＧＭＯペパボ | 2024年12月期 第３四半期 決算短信〔日本基準〕(連結) |
| 20241106 | 15:31 | ＧＭＯペパボ | 2024年12月期 第３四半期 決算説明会資料 |
| 20241106 | 15:31 | ＧＭＯペパボ | 通期連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240806 | 15:31 | ＧＭＯペパボ | 2024年12月期 第２四半期 決算短信〔日本基準〕(連結) |
| 20240806 | 15:31 | ＧＭＯペパボ | 2024年12月期 第２四半期 決算説明会資料 |
| 20240508 | 15:31 | ＧＭＯペパボ | 2024年12月期 第１四半期 決算短信〔日本基準〕(連結) |
| 20240508 | 15:31 | ＧＭＯペパボ | 2024年12月期 第１四半期 決算説明会資料 |
| 20240321 | 15:31 | ＧＭＯペパボ | 支配株主等に関する事項について |
| 20240219 | 18:01 | ＧＭＯペパボ | 剰余金の配当（無配）に関するお知らせ |
| 20240219 | 18:01 | ＧＭＯペパボ | 取締役候補者の選任に関するお知らせ |
| 20240213 | 15:31 | ＧＭＯペパボ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:31 | ＧＭＯペパボ | 2023年12月期決算説明会資料 |
| 20240213 | 15:31 | ＧＭＯペパボ | 営業外費用及び特別損失の計上に関するお知らせ |
| 20240213 | 15:31 | ＧＭＯペパボ | 通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240213 | 15:31 | ＧＭＯペパボ | 個別業績の前期実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3633 | 1 | GMOペパボ株式会社 | 2024-12-22 06:26:40 |
| 3633 | 2 | 2024年11月7日(木)開催 個人投資家向け会社説明会資料 | 2024-11-13 04:32:25 |
| 3633 | 2 | - YouTube | 2024-11-13 04:31:57 |
| 3633 | 2 | 2024/11/07 開催オンラインIRセミナー （） - ログミーファイナンス | 2024-11-07 02:32:29 |
| 3633 | 2 | - YouTube | 2024-09-25 16:32:20 |
| 3633 | 2 | 2024年12月期中間 株主通信 | 2024-09-25 04:29:46 |
| 3633 | 2 | - YouTube | 2024-09-25 04:28:41 |
| 3633 | 2 | 株主優待発行ページ - GMOペパボ株式会社 | 2024-06-19 02:41:39 |
| 3633 | 2 | Investor Relations | GMOペパボ株式会社 | 2024-06-19 02:41:38 |
| 3633 | 2 | 株主・投資家情報に関して | GMOペパボ株式会社 | 2024-06-19 02:41:37 |