| 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 | 1,097 | 1,108 | 1,085 | 1,089 | 116,400 | -8 | 99% | 99% | 70% | ▼▼ | 97% | 98% | 96% | 98% | 112% |
| 20240925 | 1,093 | 1,093 | 1,052 | 1,057 | 95,200 | -32 | 97% | 97% | 82% | ▼▼▼ | 102% | 99% | 96% | 95% | 109% |
| 20240926 | 1,067 | 1,090 | 1,056 | 1,085 | 91,700 | 28 | 103% | 102% | 96% | ▲ | 99% | 93% | 93% | 98% | 112% |
| 20240927 | 1,095 | 1,097 | 1,074 | 1,088 | 101,800 | 3 | 100% | 99% | 111% | ▲▲ | 100% | 95% | 95% | 98% | 112% |
| 20240930 | 1,071 | 1,100 | 1,042 | 1,067 | 214,400 | -21 | 98% | 100% | 211% | ▼ | 100% | 95% | 95% | 96% | 110% |
| 20241001 | 1,053 | 1,069 | 1,038 | 1,055 | 73,600 | -12 | 99% | 100% | 34% | ▼▼ | 97% | 95% | 94% | 95% | 109% |
| 20241002 | 1,053 | 1,053 | 1,002 | 1,023 | 146,800 | -32 | 97% | 97% | 199% | ▼▼▼ | 97% | 100% | 92% | 92% | 101% |
| 20241003 | 1,053 | 1,055 | 1,012 | 1,020 | 75,500 | -3 | 100% | 97% | 51% | ▼▼▼▼ | 99% | 104% | 96% | 92% | 101% |
| 20241004 | 1,011 | 1,045 | 991 | 998 | 174,700 | -22 | 98% | 99% | 231% | ▼▼▼▼▼ | 100% | 102% | 91% | 90% | 100% |
| 20241007 | 1,002 | 1,018 | 994 | 1,004 | 140,700 | 6 | 101% | 100% | 81% | ▲ | 99% | 102% | 91% | 90% | 101% |
| 20241008 | 995 | 1,012 | 980 | 990 | 127,800 | -14 | 99% | 99% | 91% | ▼ | 104% | 101% | 91% | 89% | 100% |
| 20241009 | 1,005 | 1,058 | 1,004 | 1,048 | 157,600 | 58 | 106% | 104% | 123% | ▲ | 97% | 96% | 87% | 94% | 106% |
| 20241010 | 1,048 | 1,052 | 1,015 | 1,019 | 88,100 | -29 | 97% | 97% | 56% | ▼ | 99% | 97% | 89% | 92% | 103% |
| 20241011 | 1,020 | 1,024 | 999 | 1,008 | 55,300 | -11 | 99% | 99% | 63% | ▼▼ | 101% | 96% | 90% | 91% | 102% |
| 20241015 | 1,007 | 1,023 | 999 | 1,017 | 81,300 | 9 | 101% | 101% | 147% | ▲ | 99% | 96% | 90% | 92% | 103% |
| 20241016 | 1,010 | 1,012 | 996 | 1,004 | 104,500 | -13 | 99% | 99% | 129% | ▼ | 99% | 92% | 91% | 90% | 101% |
| 20241017 | 999 | 1,005 | 984 | 994 | 80,300 | -10 | 99% | 99% | 77% | ▼▼ | 97% | 91% | 103% | 90% | 100% |
| 20241018 | 990 | 998 | 950 | 960 | 151,700 | -34 | 97% | 97% | 189% | ▼▼▼ | 102% | 95% | 107% | 86% | 100% |
| 20241021 | 946 | 968 | 939 | 966 | 114,000 | 6 | 101% | 102% | 75% | ▲ | 96% | 92% | 108% | 88% | 101% |
| 20241022 | 959 | 959 | 915 | 916 | 133,100 | -50 | 95% | 96% | 117% | ▼ | 98% | 99% | 112% | 84% | 100% |
| 20241023 | 921 | 943 | 898 | 899 | 125,500 | -17 | 98% | 98% | 94% | ▼▼ | 101% | 102% | 116% | 83% | 100% |
| 20241024 | 889 | 909 | 882 | 898 | 88,600 | -1 | 100% | 101% | 71% | ▼▼▼ | 97% | 100% | 116% | 83% | 100% |
| 20241025 | 896 | 899 | 854 | 873 | 169,400 | -25 | 97% | 97% | 191% | ▼▼▼▼ | 102% | 104% | 120% | 80% | 100% |
| 20241028 | 860 | 889 | 857 | 880 | 119,600 | 7 | 101% | 102% | 71% | ▲ | 103% | 100% | 117% | 82% | 101% |
| 20241029 | 881 | 915 | 875 | 910 | 142,900 | 30 | 103% | 103% | 119% | ▲▲ | 100% | 98% | 115% | 86% | 104% |
| 20241030 | 903 | 913 | 891 | 900 | 130,400 | -10 | 99% | 100% | 91% | ▼ | 100% | 100% | 115% | 86% | 103% |
| 20241031 | 898 | 908 | 889 | 897 | 84,000 | -3 | 100% | 100% | 64% | ▼▼ | 99% | 102% | 117% | 86% | 103% |
| 20241101 | 884 | 890 | 875 | 879 | 103,400 | -18 | 98% | 99% | 123% | ▼▼▼ | 97% | 102% | 117% | 84% | 101% |
| 20241105 | 888 | 888 | 865 | 865 | 61,500 | -14 | 98% | 97% | 59% | ▼▼▼▼ | 99% | 101% | 116% | 83% | 100% |
| 20241106 | 895 | 895 | 865 | 883 | 95,800 | 18 | 102% | 99% | 156% | ▲ | 101% | 101% | 116% | 84% | 102% |
| 20241107 | 895 | 920 | 885 | 900 | 196,100 | 17 | 102% | 101% | 205% | ▲▲ | 102% | 102% | 110% | 86% | 104% |
| 20241108 | 885 | 920 | 879 | 904 | 172,000 | 4 | 100% | 102% | 88% | ▲▲▲ | 101% | 114% | 109% | 89% | 105% |
| 20241111 | 892 | 900 | 881 | 900 | 77,500 | -4 | 100% | 101% | 45% | ▼ | 101% | 113% | 110% | 88% | 104% |
| 20241112 | 900 | 917 | 894 | 905 | 136,600 | 5 | 101% | 101% | 176% | ▲ | 99% | 114% | 115% | 89% | 105% |
| 20241113 | 910 | 913 | 891 | 899 | 144,600 | -6 | 99% | 99% | 106% | ▼ | 99% | 115% | 116% | 90% | 104% |
| 20241114 | 900 | 910 | 875 | 888 | 263,300 | -11 | 99% | 99% | 182% | ▼▼ | 99% | 101% | 104% | 89% | 103% |
| 20241115 | 1,026 | 1,038 | 1,000 | 1,015 | 692,400 | 127 | 114% | 99% | 263% | ▲ | 101% | 105% | 108% | 100% | 117% |
| 20241118 | 986 | 1,021 | 971 | 999 | 345,400 | -16 | 98% | 101% | 50% | ▼ | 103% | 96% | 106% | 98% | 115% |
| 20241119 | 1,003 | 1,050 | 1,000 | 1,035 | 267,400 | 36 | 104% | 103% | 77% | ▲ | 98% | 91% | 103% | 100% | 120% |
| 20241120 | 1,035 | 1,038 | 1,015 | 1,018 | 124,000 | -17 | 98% | 98% | 46% | ▼ | 101% | 94% | 104% | 98% | 118% |
| 20241121 | 1,022 | 1,055 | 1,013 | 1,035 | 149,900 | 17 | 102% | 101% | 121% | ▲ | 93% | 93% | 103% | 100% | 120% |
| 20241122 | 1,030 | 1,047 | 960 | 960 | 492,700 | -75 | 93% | 93% | 329% | ▼ | 98% | 99% | 110% | 93% | 111% |
| 20241125 | 968 | 974 | 931 | 946 | 317,700 | -14 | 99% | 98% | 64% | ▼▼ | 99% | 101% | 111% | 91% | 109% |
| 20241126 | 960 | 981 | 941 | 946 | 346,700 | 0 | 100% | 99% | 109% | -- | 101% | 102% | 112% | 91% | 109% |
| 20241127 | 946 | 970 | 938 | 960 | 123,000 | 14 | 101% | 101% | 35% | ▲ | 99% | 100% | 110% | 93% | 111% |
| 20241128 | 970 | 979 | 953 | 960 | 147,200 | 0 | 100% | 99% | 120% | -- | 99% | 103% | 110% | 93% | 111% |
| 20241129 | 949 | 955 | 911 | 940 | 400,000 | -20 | 98% | 99% | 272% | ▼ | 101% | 102% | 109% | 91% | 109% |
| 20241202 | 955 | 1,009 | 945 | 969 | 339,100 | 29 | 103% | 101% | 85% | ▲ | 98% | 102% | 106% | 94% | 112% |
| 20241203 | 969 | 970 | 943 | 950 | 191,200 | -19 | 98% | 98% | 56% | ▼ | 102% | 110% | 107% | 92% | 108% |
| 20241204 | 950 | 982 | 945 | 970 | 120,800 | 20 | 102% | 102% | 63% | ▲ | 100% | 108% | 102% | 94% | 109% |
| 20241205 | 970 | 999 | 964 | 974 | 159,200 | 4 | 100% | 100% | 132% | ▲▲ | 96% | 110% | 100% | 94% | 110% |
| 20241206 | 970 | 971 | 934 | 934 | 171,400 | -40 | 96% | 96% | 108% | ▼ | 105% | 112% | 0% | 90% | 105% |
| 20241209 | 946 | 995 | 946 | 993 | 287,200 | 59 | 106% | 105% | 168% | ▲ | 104% | 103% | 0% | 96% | 112% |
| 20241210 | 1,010 | 1,054 | 991 | 1,047 | 401,500 | 54 | 105% | 104% | 140% | ▲▲ | 100% | 101% | 0% | 100% | 118% |
| 20241211 | 1,036 | 1,043 | 1,012 | 1,034 | 182,100 | -13 | 99% | 100% | 45% | ▼ | 101% | 98% | 0% | 99% | 116% |
| 20241212 | 1,051 | 1,082 | 1,051 | 1,063 | 250,400 | 29 | 103% | 101% | 138% | ▲ | 96% | 93% | 0% | 100% | 114% |
| 20241213 | 1,093 | 1,093 | 1,036 | 1,045 | 176,200 | -18 | 98% | 96% | 70% | ▼ | 100% | 95% | 0% | 98% | 112% |
| 20241216 | 1,041 | 1,050 | 1,009 | 1,044 | 186,300 | -1 | 100% | 100% | 106% | ▼▼ | 100% | 94% | 0% | 98% | 112% |
| 20241217 | 1,031 | 1,042 | 1,006 | 1,026 | 206,100 | -18 | 98% | 100% | 111% | ▼▼▼ | 98% | 0% | 0% | 97% | 110% |
| 20241218 | 1,041 | 1,041 | 1,002 | 1,020 | 115,800 | -6 | 99% | 98% | 56% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 109% |
| 20241219 | 994 | 1,007 | 982 | 988 | 202,200 | -32 | 97% | 99% | 175% | ▼▼▼▼▼ | 97% | 0% | 0% | 93% | 106% |
| 20241220 | 999 | 999 | 963 | 966 | 208,500 | -22 | 98% | 97% | 103% | ▼▼▼▼▼▼ | % | % | % | 91% | 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 | 0 | 647,400 | 0 | 318,200 | 0 | 329,200 |
| 2024-12-06 | 0 | 745,900 | 0 | 345,300 | 0 | 400,600 |
| 2024-11-29 | 0 | 734,800 | 0 | 314,100 | 0 | 420,700 |
| 2024-11-22 | 0 | 666,700 | 0 | 303,100 | 0 | 363,600 |
| 2024-11-15 | 0 | 631,900 | 0 | 264,300 | 0 | 367,600 |
| 2024-11-08 | 0 | 532,600 | 0 | 234,300 | 0 | 298,300 |
| 2024-11-01 | 0 | 497,200 | 0 | 219,600 | 0 | 277,600 |
| 2024-10-25 | 0 | 490,900 | 0 | 223,700 | 0 | 267,200 |
| 2024-10-18 | 0 | 470,100 | 0 | 203,700 | 0 | 266,400 |
| 2024-10-11 | 0 | 430,600 | 0 | 175,100 | 0 | 255,500 |
| 2024-10-04 | 0 | 435,600 | 0 | 171,900 | 0 | 263,700 |
| 2024-09-27 | 0 | 415,800 | 0 | 165,800 | 0 | 250,000 |
| 2024-09-20 | 0 | 451,400 | 0 | 162,100 | 0 | 289,300 |
| 2024-09-13 | 0 | 461,000 | 0 | 163,100 | 0 | 297,900 |
| 2024-09-06 | 0 | 497,000 | 0 | 166,700 | 0 | 330,300 |
| 2024-08-30 | 0 | 571,800 | 0 | 183,000 | 0 | 388,800 |
| 2024-08-23 | 0 | 597,400 | 0 | 181,400 | 0 | 416,000 |
| 2024-08-16 | 0 | 634,400 | 0 | 209,900 | 0 | 424,500 |
| 2024-08-09 | 0 | 496,400 | 0 | 178,000 | 0 | 318,400 |
| 2024-08-02 | 0 | 512,400 | 0 | 183,500 | 0 | 328,900 |
| 2024-07-26 | 0 | 554,200 | 0 | 209,200 | 0 | 345,000 |
| 2024-07-19 | 0 | 601,200 | 0 | 233,900 | 0 | 367,300 |
| 2024-07-12 | 400 | 598,900 | 400 | 236,000 | 0 | 362,900 |
| 2024-07-05 | 0 | 663,200 | 0 | 283,300 | 0 | 379,900 |
| 2024-06-28 | 0 | 664,200 | 0 | 267,000 | 0 | 397,200 |
| 2024-06-21 | 0 | 651,000 | 0 | 273,500 | 0 | 377,500 |
| 2024-06-14 | 0 | 669,000 | 0 | 268,000 | 0 | 401,000 |
| 2024-06-07 | 0 | 653,900 | 0 | 276,100 | 0 | 377,800 |
| 2024-05-31 | 0 | 750,400 | 0 | 265,900 | 0 | 484,500 |
| 2024-05-24 | 0 | 718,300 | 0 | 244,500 | 0 | 473,800 |
| 2024-05-17 | 0 | 696,500 | 0 | 262,300 | 0 | 434,200 |
| 2024-05-10 | 0 | 772,200 | 0 | 289,300 | 0 | 482,900 |
| 2024-05-02 | 0 | 828,200 | 0 | 311,700 | 0 | 516,500 |
| 2024-04-26 | 0 | 837,800 | 0 | 302,700 | 0 | 535,100 |
| 2024-04-19 | 100 | 611,400 | 100 | 252,700 | 0 | 358,700 |
| 2024-04-12 | 0 | 608,600 | 0 | 233,100 | 0 | 375,500 |
| 2024-04-05 | 100 | 616,600 | 100 | 236,600 | 0 | 380,000 |
| 2024-03-29 | 0 | 604,900 | 0 | 225,000 | 0 | 379,900 |
| 2024-03-22 | 0 | 591,700 | 0 | 213,400 | 0 | 378,300 |
| 2024-03-15 | 0 | 589,100 | 0 | 228,400 | 0 | 360,700 |
| 2024-03-08 | 0 | 592,700 | 0 | 209,800 | 0 | 382,900 |
| 2024-03-01 | 0 | 613,300 | 0 | 207,200 | 0 | 406,100 |
| 2024-02-22 | 100 | 655,300 | 100 | 213,100 | 0 | 442,200 |
| 2024-02-16 | 200 | 716,800 | 200 | 246,700 | 0 | 470,100 |
| 2024-02-09 | 0 | 784,000 | 0 | 251,700 | 0 | 532,300 |
| 2024-02-02 | 0 | 844,100 | 0 | 260,900 | 0 | 583,200 |
| 2024-01-26 | 0 | 837,400 | 0 | 268,100 | 0 | 569,300 |
| 2024-01-19 | 0 | 815,000 | 0 | 262,700 | 0 | 552,300 |
| 2024-01-12 | 0 | 755,500 | 0 | 237,100 | 0 | 518,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | Ｇ－Ｆｉｎａｔｅｘｔ | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20241021 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240814 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2024年度 第１四半期 決算説明資料 |
| 20240814 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 法人税等調整額（益）の計上に関するお知らせ |
| 20240627 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 事業計画及び成長可能性に関する事項 |
| 20240422 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 通期業績予想の修正に関するお知らせ |
| 20240410 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 募集新株予約権（有償ストック・オプション）の 発行内容確定に関するお知らせ |
| 20240318 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240214 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240214 | 15:00 | Ｇ－Ｆｉｎａｔｅｘｔ | 2023年度 第３四半期 決算説明資料 |