| 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 | 2,279 | 2,280 | 2,210 | 2,272 | 2,500 | -7 | 100% | 100% | 114% | ▼▼ | 99% | 98% | 124% | 81% | 100% |
| 20250121 | 2,322 | 2,322 | 2,250 | 2,298 | 700 | 26 | 101% | 99% | 28% | ▲ | 98% | 99% | 125% | 82% | 101% |
| 20250122 | 2,298 | 2,298 | 2,250 | 2,250 | 2,000 | -48 | 98% | 98% | 286% | ▼ | 100% | 99% | 125% | 80% | 100% |
| 20250123 | 2,296 | 2,299 | 2,228 | 2,299 | 1,300 | 49 | 102% | 100% | 65% | ▲ | 98% | 99% | 125% | 82% | 102% |
| 20250124 | 2,294 | 2,294 | 2,215 | 2,249 | 5,200 | -50 | 98% | 98% | 400% | ▼ | 101% | 101% | 127% | 80% | 100% |
| 20250127 | 2,252 | 2,280 | 2,252 | 2,276 | 1,300 | 27 | 101% | 101% | 25% | ▲ | 100% | 100% | 126% | 81% | 101% |
| 20250128 | 2,276 | 2,276 | 2,231 | 2,269 | 1,800 | -7 | 100% | 100% | 138% | ▼ | 101% | 101% | 127% | 81% | 101% |
| 20250129 | 2,267 | 2,280 | 2,240 | 2,280 | 2,400 | 11 | 100% | 101% | 133% | ▲ | 99% | 100% | 122% | 81% | 101% |
| 20250130 | 2,300 | 2,300 | 2,236 | 2,279 | 3,100 | -1 | 100% | 99% | 129% | ▼ | 100% | 104% | 121% | 89% | 101% |
| 20250131 | 2,283 | 2,283 | 2,259 | 2,282 | 700 | 3 | 100% | 100% | 23% | ▲ | 100% | 106% | 121% | 91% | 101% |
| 20250203 | 2,281 | 2,281 | 2,232 | 2,275 | 700 | -7 | 100% | 100% | 100% | ▼ | 102% | 108% | 126% | 91% | 101% |
| 20250204 | 2,245 | 2,287 | 2,245 | 2,279 | 1,400 | 4 | 100% | 102% | 200% | ▲ | 100% | 105% | 124% | 94% | 101% |
| 20250205 | 2,285 | 2,294 | 2,250 | 2,289 | 4,800 | 10 | 100% | 100% | 343% | ▲▲ | 102% | 123% | 121% | 96% | 102% |
| 20250206 | 2,339 | 2,388 | 2,311 | 2,385 | 7,300 | 96 | 104% | 102% | 152% | ▲▲▲ | 102% | 121% | 120% | 100% | 106% |
| 20250207 | 2,375 | 2,451 | 2,355 | 2,414 | 8,100 | 29 | 101% | 102% | 111% | ▲▲▲▲ | 99% | 116% | 118% | 100% | 107% |
| 20250210 | 2,413 | 2,434 | 2,357 | 2,388 | 5,400 | -26 | 99% | 99% | 67% | ▼ | 100% | 116% | 121% | 99% | 106% |
| 20250212 | 2,379 | 2,421 | 2,370 | 2,370 | 7,200 | -18 | 99% | 100% | 133% | ▼▼ | 107% | 103% | 109% | 98% | 105% |
| 20250213 | 2,670 | 2,870 | 2,529 | 2,870 | 54,300 | 500 | 121% | 107% | 754% | ▲ | 96% | 95% | 105% | 100% | 128% |
| 20250214 | 2,910 | 2,950 | 2,740 | 2,798 | 40,000 | -72 | 97% | 96% | 74% | ▼ | 99% | 96% | 109% | 97% | 124% |
| 20250217 | 2,806 | 2,850 | 2,750 | 2,765 | 13,500 | -33 | 99% | 99% | 34% | ▼▼ | 100% | 98% | 112% | 96% | 123% |
| 20250218 | 2,733 | 2,783 | 2,733 | 2,737 | 5,400 | -28 | 99% | 100% | 40% | ▼▼▼ | 101% | 97% | 112% | 95% | 122% |
| 20250219 | 2,735 | 2,765 | 2,731 | 2,753 | 3,100 | 16 | 101% | 101% | 57% | ▲ | 96% | 95% | 111% | 96% | 122% |
| 20250220 | 2,774 | 2,810 | 2,570 | 2,675 | 28,500 | -78 | 97% | 96% | 919% | ▼ | 98% | 98% | 113% | 93% | 119% |
| 20250225 | 2,726 | 2,726 | 2,649 | 2,685 | 2,600 | 10 | 100% | 98% | 9% | ▲ | 100% | 104% | 116% | 94% | 119% |
| 20250226 | 2,650 | 2,687 | 2,612 | 2,660 | 3,500 | -25 | 99% | 100% | 135% | ▼ | 101% | 107% | 118% | 93% | 117% |
| 20250227 | 2,610 | 2,684 | 2,584 | 2,624 | 6,300 | -36 | 99% | 101% | 180% | ▼▼ | 101% | 110% | 119% | 91% | 116% |
| 20250228 | 2,574 | 2,659 | 2,560 | 2,597 | 3,700 | -27 | 99% | 101% | 59% | ▼▼▼ | 101% | 108% | 117% | 90% | 114% |
| 20250303 | 2,632 | 2,700 | 2,600 | 2,670 | 6,200 | 73 | 103% | 101% | 168% | ▲ | 104% | 107% | 114% | 93% | 117% |
| 20250304 | 2,661 | 2,764 | 2,660 | 2,764 | 4,200 | 94 | 104% | 104% | 68% | ▲▲ | 101% | 102% | 110% | 96% | 121% |
| 20250305 | 2,765 | 2,821 | 2,761 | 2,790 | 4,400 | 26 | 101% | 101% | 105% | ▲▲▲ | 101% | 101% | 108% | 97% | 123% |
| 20250306 | 2,815 | 2,835 | 2,734 | 2,834 | 10,800 | 44 | 102% | 101% | 245% | ▲▲▲▲ | 101% | 103% | 108% | 99% | 124% |
| 20250307 | 2,801 | 2,840 | 2,801 | 2,840 | 2,400 | 6 | 100% | 101% | 22% | ▲▲▲▲▲ | 98% | 102% | 107% | 99% | 124% |
| 20250310 | 2,848 | 2,848 | 2,789 | 2,790 | 2,000 | -50 | 98% | 98% | 83% | ▼ | 102% | 112% | 110% | 97% | 118% |
| 20250311 | 2,750 | 2,820 | 2,724 | 2,808 | 3,300 | 18 | 101% | 102% | 165% | ▲ | 101% | 109% | 108% | 98% | 118% |
| 20250312 | 2,808 | 2,848 | 2,800 | 2,838 | 5,600 | 30 | 101% | 101% | 170% | ▲▲ | 101% | 107% | 107% | 99% | 120% |
| 20250313 | 2,840 | 2,875 | 2,820 | 2,875 | 6,900 | 37 | 101% | 101% | 123% | ▲▲▲ | 100% | 104% | 105% | 100% | 121% |
| 20250314 | 2,888 | 2,899 | 2,846 | 2,899 | 4,400 | 24 | 101% | 100% | 64% | ▲▲▲▲ | 105% | 103% | 104% | 100% | 112% |
| 20250317 | 2,915 | 3,130 | 2,890 | 3,070 | 11,300 | 171 | 106% | 105% | 257% | ▲▲▲▲▲ | 99% | 98% | 99% | 100% | 118% |
| 20250318 | 3,070 | 3,070 | 2,950 | 3,035 | 4,100 | -35 | 99% | 99% | 36% | ▼ | 100% | 102% | 100% | 99% | 117% |
| 20250319 | 2,985 | 3,015 | 2,914 | 2,997 | 5,000 | -38 | 99% | 100% | 122% | ▼▼ | 100% | 102% | 97% | 98% | 115% |
| 20250321 | 2,977 | 2,999 | 2,935 | 2,970 | 4,300 | -27 | 99% | 100% | 86% | ▼▼▼ | 101% | 101% | 97% | 97% | 114% |
| 20250324 | 2,970 | 2,997 | 2,943 | 2,997 | 3,500 | 27 | 101% | 101% | 81% | ▲ | 101% | 99% | 96% | 98% | 115% |
| 20250325 | 2,987 | 3,040 | 2,945 | 3,015 | 7,200 | 18 | 101% | 101% | 206% | ▲▲ | 101% | 100% | 96% | 98% | 116% |
| 20250326 | 2,993 | 3,045 | 2,993 | 3,035 | 1,900 | 20 | 101% | 101% | 26% | ▲▲▲ | 99% | 100% | 95% | 99% | 117% |
| 20250327 | 3,035 | 3,035 | 2,957 | 2,996 | 700 | -39 | 99% | 99% | 37% | ▼ | 99% | 101% | 96% | 98% | 115% |
| 20250328 | 3,000 | 3,000 | 2,923 | 2,970 | 4,100 | -26 | 99% | 99% | 586% | ▼▼ | 101% | 102% | 99% | 97% | 114% |
| 20250331 | 2,920 | 2,970 | 2,910 | 2,958 | 2,000 | -12 | 100% | 101% | 49% | ▼▼▼ | 100% | 93% | 97% | 96% | 111% |
| 20250401 | 2,984 | 2,985 | 2,982 | 2,983 | 1,300 | 25 | 101% | 100% | 65% | ▲ | 101% | 89% | 96% | 97% | 108% |
| 20250402 | 2,999 | 3,025 | 2,930 | 3,025 | 10,600 | 42 | 101% | 101% | 815% | ▲▲ | 103% | 94% | 99% | 99% | 108% |
| 20250403 | 2,905 | 2,996 | 2,881 | 2,990 | 4,900 | -35 | 99% | 103% | 46% | ▼ | 96% | 95% | 0% | 97% | 107% |
| 20250404 | 2,890 | 2,976 | 2,657 | 2,786 | 9,400 | -204 | 93% | 96% | 192% | ▼▼ | 106% | 110% | 0% | 91% | 100% |
| 20250408 | 2,521 | 2,669 | 2,521 | 2,669 | 1,000 | -117 | 96% | 106% | 11% | ▼▼▼ | 99% | 107% | 0% | 87% | 100% |
| 20250409 | 2,600 | 2,650 | 2,462 | 2,577 | 3,500 | -92 | 97% | 99% | 350% | ▼▼▼▼ | 102% | 102% | 0% | 84% | 100% |
| 20250410 | 2,699 | 2,797 | 2,699 | 2,740 | 3,500 | 163 | 106% | 102% | 100% | ▲ | 102% | 103% | 0% | 89% | 106% |
| 20250411 | 2,690 | 2,741 | 2,651 | 2,739 | 2,100 | -1 | 100% | 102% | 60% | ▼ | 100% | 104% | 0% | 89% | 106% |
| 20250414 | 2,777 | 2,777 | 2,720 | 2,772 | 4,000 | 33 | 101% | 100% | 190% | ▲ | 99% | 103% | 0% | 90% | 108% |
| 20250415 | 2,785 | 2,785 | 2,740 | 2,749 | 1,800 | -23 | 99% | 99% | 45% | ▼ | 98% | 0% | 0% | 90% | 107% |
| 20250416 | 2,770 | 2,788 | 2,715 | 2,715 | 1,300 | -34 | 99% | 98% | 72% | ▼▼ | 101% | 0% | 0% | 89% | 105% |
| 20250417 | 2,736 | 2,770 | 2,736 | 2,770 | 400 | 55 | 102% | 101% | 31% | ▲ | 106% | 0% | 0% | 91% | 107% |
| 20250418 | 2,723 | 2,880 | 2,700 | 2,880 | 6,400 | 110 | 104% | 106% | 1600% | ▲▲ | % | % | % | 95% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 82,200 | 0 | 53,700 | 0 | 28,500 |
| 2025-04-04 | 0 | 85,700 | 0 | 54,500 | 0 | 31,200 |
| 2025-03-28 | 0 | 89,800 | 0 | 54,900 | 0 | 34,900 |
| 2025-03-21 | 0 | 89,600 | 0 | 54,200 | 0 | 35,400 |
| 2025-03-14 | 0 | 88,100 | 0 | 53,300 | 0 | 34,800 |
| 2025-03-07 | 0 | 80,600 | 0 | 46,900 | 0 | 33,700 |
| 2025-02-28 | 0 | 73,700 | 0 | 34,900 | 0 | 38,800 |
| 2025-02-21 | 0 | 70,400 | 0 | 34,500 | 0 | 35,900 |
| 2025-02-14 | 0 | 59,300 | 0 | 31,800 | 0 | 27,500 |
| 2025-02-07 | 0 | 34,300 | 0 | 18,800 | 0 | 15,500 |
| 2025-01-31 | 0 | 26,400 | 0 | 16,200 | 0 | 10,200 |
| 2025-01-24 | 0 | 25,800 | 0 | 15,500 | 0 | 10,300 |
| 2025-01-17 | 0 | 24,400 | 0 | 14,800 | 0 | 9,600 |
| 2025-01-10 | 0 | 23,200 | 0 | 14,900 | 0 | 8,300 |
| 2024-12-27 | 0 | 20,500 | 0 | 12,700 | 0 | 7,800 |
| 2024-12-20 | 0 | 19,900 | 0 | 12,200 | 0 | 7,700 |
| 2024-12-13 | 0 | 20,900 | 0 | 12,000 | 0 | 8,900 |
| 2024-12-06 | 0 | 21,400 | 0 | 10,700 | 0 | 10,700 |
| 2024-11-29 | 0 | 23,100 | 0 | 11,000 | 0 | 12,100 |
| 2024-11-22 | 0 | 23,300 | 0 | 10,900 | 0 | 12,400 |
| 2024-11-15 | 0 | 23,500 | 0 | 11,200 | 0 | 12,300 |
| 2024-11-08 | 0 | 24,100 | 0 | 11,600 | 0 | 12,500 |
| 2024-11-01 | 0 | 24,700 | 0 | 13,400 | 0 | 11,300 |
| 2024-10-25 | 0 | 24,700 | 0 | 12,800 | 0 | 11,900 |
| 2024-10-18 | 0 | 24,600 | 0 | 12,800 | 0 | 11,800 |
| 2024-10-11 | 0 | 24,200 | 0 | 12,500 | 0 | 11,700 |
| 2024-10-04 | 0 | 23,500 | 0 | 12,400 | 0 | 11,100 |
| 2024-09-27 | 0 | 23,500 | 0 | 12,800 | 0 | 10,700 |
| 2024-09-20 | 0 | 22,700 | 0 | 12,700 | 0 | 10,000 |
| 2024-09-13 | 0 | 23,000 | 0 | 12,900 | 0 | 10,100 |
| 2024-09-06 | 0 | 25,100 | 0 | 12,800 | 0 | 12,300 |
| 2024-08-30 | 0 | 25,200 | 0 | 14,100 | 0 | 11,100 |
| 2024-08-23 | 0 | 25,100 | 0 | 13,200 | 0 | 11,900 |
| 2024-08-16 | 0 | 24,800 | 0 | 12,600 | 0 | 12,200 |
| 2024-08-09 | 0 | 24,400 | 0 | 12,000 | 0 | 12,400 |
| 2024-08-02 | 0 | 26,200 | 0 | 14,000 | 0 | 12,200 |
| 2024-07-26 | 0 | 28,300 | 0 | 14,200 | 0 | 14,100 |
| 2024-07-19 | 0 | 29,200 | 0 | 14,800 | 0 | 14,400 |
| 2024-07-12 | 0 | 30,200 | 0 | 14,700 | 0 | 15,500 |
| 2024-07-05 | 0 | 31,000 | 0 | 14,300 | 0 | 16,700 |
| 2024-06-28 | 0 | 31,700 | 0 | 14,800 | 0 | 16,900 |
| 2024-06-21 | 0 | 31,300 | 0 | 15,500 | 0 | 15,800 |
| 2024-06-14 | 0 | 30,300 | 0 | 15,200 | 0 | 15,100 |
| 2024-06-07 | 0 | 30,900 | 0 | 15,800 | 0 | 15,100 |
| 2024-05-31 | 0 | 32,700 | 0 | 15,700 | 0 | 17,000 |
| 2024-05-24 | 0 | 31,700 | 0 | 15,800 | 0 | 15,900 |
| 2024-05-17 | 0 | 30,700 | 0 | 14,600 | 0 | 16,100 |
| 2024-05-10 | 0 | 31,600 | 0 | 14,900 | 0 | 16,700 |
| 2024-05-02 | 0 | 30,500 | 0 | 14,400 | 0 | 16,100 |
| 2024-04-26 | 0 | 30,300 | 0 | 14,800 | 0 | 15,500 |
| 2024-04-19 | 0 | 30,100 | 0 | 14,800 | 0 | 15,300 |
| 2024-04-12 | 0 | 31,600 | 0 | 15,200 | 0 | 16,400 |
| 2024-04-05 | 0 | 31,900 | 0 | 15,300 | 0 | 16,600 |
| 2024-03-29 | 0 | 33,400 | 0 | 15,200 | 0 | 18,200 |
| 2024-03-22 | 0 | 33,700 | 0 | 15,600 | 0 | 18,100 |
| 2024-03-15 | 0 | 32,400 | 0 | 14,900 | 0 | 17,500 |
| 2024-03-08 | 0 | 36,100 | 0 | 16,600 | 0 | 19,500 |
| 2024-03-01 | 0 | 37,200 | 0 | 16,500 | 0 | 20,700 |
| 2024-02-22 | 0 | 37,000 | 0 | 17,300 | 0 | 19,700 |
| 2024-02-16 | 0 | 36,500 | 0 | 17,100 | 0 | 19,400 |
| 2024-02-09 | 0 | 37,600 | 0 | 16,900 | 0 | 20,700 |
| 2024-02-02 | 0 | 35,700 | 0 | 15,800 | 0 | 19,900 |
| 2024-01-26 | 0 | 36,100 | 0 | 15,200 | 0 | 20,900 |
| 2024-01-19 | 0 | 35,200 | 0 | 15,000 | 0 | 20,200 |
| 2024-01-12 | 0 | 34,500 | 0 | 14,800 | 0 | 19,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | （開示事項の経過）株式交換によるＧＭＯタウンWiFi株式会社の完全子会社化完了のお知らせ |
| 20250319 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 支配株主等に関する事項について |
| 20250318 | 18:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | （開示事項の経過）吸収分割による持株会社体制への移行に伴う分割準備会社設立及び代表取締役の異動のお知らせ |
| 20250313 | 16:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 事業計画及び成長可能性に関する事項 |
| 20250217 | 18:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 定款一部変更に関するお知らせ |
| 20250217 | 18:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 取締役候補者選任に関するお知らせ |
| 20250217 | 18:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 剰余金の配当に関するお知らせ |
| 20250213 | 08:59 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期決算説明および経営統合について |
| 20250212 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 当社とGMOタウンWiFi株式会社の経営統合に関するお知らせ |
| 20250212 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期決算短信〔日本基準〕（連結） |
| 20250212 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20250212 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 株主優待制度の導入及び配当方針の変更（目標配当性向の引き上げ）に関するお知らせ |
| 20241216 | 17:30 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 次期業績予想および次期配当予想に関するお知らせ |
| 20241108 | 16:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期 第3四半期決算 質疑応答集 |
| 20241106 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第３四半期決算説明資料 |
| 20241106 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 通期業績予想の修正に関するお知らせ |
| 20240806 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第２四半期（中間期）決算説明資料 |
| 20240806 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 資本・業務提携契約の締結に関するお知らせ |
| 20240617 | 17:00 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 資本・業務提携に関するお知らせ |
| 20240508 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第１四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:31 | Ｇ－ＧＭＯ－Ｒ＆ＡＩ | 2024年12月期第１四半期決算説明資料 |
| 20240321 | 15:31 | Ｇ－ＧＭＯリサーチ | 支配株主等に関する事項について |
| 20240312 | 17:00 | Ｇ－ＧＭＯリサーチ | 事業計画及び成長可能性に関する説明資料 |
| 20240219 | 18:00 | Ｇ－ＧＭＯリサーチ | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240219 | 18:00 | Ｇ－ＧＭＯリサーチ | 取締役候補者選任に関するお知らせ |
| 20240219 | 18:00 | Ｇ－ＧＭＯリサーチ | 剰余金の配当に関するお知らせ |
| 20240205 | 15:31 | Ｇ－ＧＭＯリサーチ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240205 | 15:31 | Ｇ－ＧＭＯリサーチ | 2023年12月期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3695 | 1 | GMOリサーチ&AI株式会社 | 2025-04-19 20:26:45 |
| 3695 | 2 | IRサイトマップ | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:53 |
| 3695 | 2 | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:50 |
| 3695 | 2 | GMO RESEARCH PRESS | ir | GMOリサーチ＆AI | 2024-06-18 23:36:42 |
| 3695 | 2 | IRカレンダー | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:40 |
| 3695 | 2 | リリース バックナンバー | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:39 |
| 3695 | 2 | GMOリサーチ＆AI | 2024-06-18 23:36:38 |
| 3695 | 2 | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 23:36:37 |
| 3695 | 2 | GMOリサーチ＆AI | 2024-06-18 23:36:36 |
| 3695 | 2 | よくあるご質問 | IR情報 | GMOリサーチ&AI株式会社 | 2024-06-18 06:33:25 |