| 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 | 451 | 453 | 445 | 449 | 20,900 | -4 | 99% | 100% | 209% | ▼ | 100% | 102% | 103% | 96% | 103% |
| 20240925 | 448 | 450 | 441 | 448 | 19,400 | -1 | 100% | 100% | 93% | ▼▼ | 100% | 102% | 103% | 96% | 103% |
| 20240926 | 448 | 449 | 445 | 448 | 7,600 | 0 | 100% | 100% | 39% | -- | 100% | 102% | 102% | 96% | 103% |
| 20240927 | 450 | 452 | 448 | 450 | 10,100 | 2 | 100% | 100% | 133% | ▲ | 102% | 103% | 102% | 97% | 103% |
| 20240930 | 443 | 451 | 442 | 450 | 16,500 | 0 | 100% | 102% | 163% | -- | 100% | 101% | 99% | 97% | 103% |
| 20241001 | 458 | 458 | 450 | 458 | 10,600 | 8 | 102% | 100% | 64% | ▲ | 100% | 101% | 99% | 98% | 105% |
| 20241002 | 457 | 457 | 452 | 457 | 5,600 | -1 | 100% | 100% | 53% | ▼ | 99% | 101% | 99% | 98% | 105% |
| 20241003 | 457 | 458 | 451 | 453 | 6,800 | -4 | 99% | 99% | 121% | ▼▼ | 102% | 102% | 99% | 97% | 104% |
| 20241004 | 451 | 459 | 451 | 458 | 10,400 | 5 | 101% | 102% | 153% | ▲ | 101% | 100% | 97% | 98% | 105% |
| 20241007 | 459 | 463 | 456 | 463 | 4,900 | 5 | 101% | 101% | 47% | ▲▲ | 99% | 100% | 96% | 99% | 106% |
| 20241008 | 460 | 460 | 454 | 457 | 6,400 | -6 | 99% | 99% | 131% | ▼ | 100% | 98% | 95% | 98% | 103% |
| 20241009 | 459 | 461 | 453 | 461 | 5,100 | 4 | 101% | 100% | 80% | ▲ | 100% | 98% | 95% | 99% | 104% |
| 20241010 | 461 | 461 | 454 | 461 | 7,400 | 0 | 100% | 100% | 145% | -- | 100% | 98% | 95% | 99% | 104% |
| 20241011 | 460 | 461 | 454 | 461 | 6,500 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 98% | 99% | 104% |
| 20241015 | 448 | 454 | 448 | 451 | 19,200 | -10 | 98% | 101% | 295% | ▼ | 100% | 99% | 98% | 97% | 102% |
| 20241016 | 450 | 453 | 442 | 452 | 10,400 | 1 | 100% | 100% | 54% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20241017 | 450 | 452 | 447 | 452 | 4,200 | 0 | 100% | 100% | 40% | -- | 101% | 99% | 101% | 98% | 102% |
| 20241018 | 449 | 452 | 447 | 452 | 7,300 | 0 | 100% | 101% | 174% | -- | 100% | 97% | 103% | 98% | 101% |
| 20241021 | 449 | 449 | 445 | 447 | 7,200 | -5 | 99% | 100% | 99% | ▼ | 98% | 96% | 109% | 97% | 100% |
| 20241022 | 446 | 446 | 439 | 439 | 8,900 | -8 | 98% | 98% | 124% | ▼▼ | 101% | 98% | 125% | 95% | 100% |
| 20241023 | 439 | 447 | 436 | 443 | 8,800 | 4 | 101% | 101% | 99% | ▲ | 98% | 98% | 127% | 96% | 101% |
| 20241024 | 443 | 443 | 435 | 436 | 10,000 | -7 | 98% | 98% | 114% | ▼ | 98% | 100% | 152% | 94% | 100% |
| 20241025 | 435 | 440 | 420 | 426 | 28,500 | -10 | 98% | 98% | 285% | ▼▼ | 101% | 103% | 180% | 92% | 100% |
| 20241028 | 422 | 431 | 422 | 428 | 7,900 | 2 | 100% | 101% | 28% | ▲ | 101% | 101% | 177% | 92% | 100% |
| 20241029 | 429 | 432 | 427 | 432 | 4,500 | 4 | 101% | 101% | 57% | ▲▲ | 100% | 101% | 175% | 93% | 101% |
| 20241030 | 435 | 435 | 426 | 433 | 5,100 | 1 | 100% | 100% | 113% | ▲▲▲ | 99% | 101% | 175% | 94% | 102% |
| 20241031 | 435 | 443 | 432 | 432 | 4,500 | -1 | 100% | 99% | 88% | ▼ | 100% | 101% | 176% | 93% | 101% |
| 20241101 | 432 | 434 | 424 | 433 | 13,100 | 1 | 100% | 100% | 291% | ▲ | 101% | 102% | 177% | 94% | 102% |
| 20241105 | 431 | 435 | 421 | 435 | 12,700 | 2 | 100% | 101% | 97% | ▲▲ | 100% | 101% | 174% | 94% | 102% |
| 20241106 | 437 | 441 | 433 | 438 | 7,900 | 3 | 101% | 100% | 62% | ▲▲▲ | 98% | 99% | 171% | 95% | 103% |
| 20241107 | 446 | 446 | 436 | 436 | 13,500 | -2 | 100% | 98% | 171% | ▼ | 99% | 99% | 172% | 95% | 102% |
| 20241108 | 442 | 443 | 430 | 438 | 17,200 | 2 | 100% | 99% | 127% | ▲ | 101% | 105% | 176% | 95% | 103% |
| 20241111 | 432 | 438 | 432 | 435 | 7,100 | -3 | 99% | 101% | 41% | ▼ | 99% | 104% | 164% | 94% | 102% |
| 20241112 | 444 | 444 | 436 | 441 | 11,800 | 6 | 101% | 99% | 166% | ▲ | 99% | 109% | 161% | 98% | 104% |
| 20241113 | 444 | 444 | 436 | 438 | 7,700 | -3 | 99% | 99% | 65% | ▼ | 100% | 125% | 163% | 97% | 103% |
| 20241114 | 439 | 440 | 439 | 439 | 12,000 | 1 | 100% | 100% | 156% | ▲ | 101% | 125% | 160% | 97% | 103% |
| 20241115 | 448 | 454 | 438 | 454 | 23,500 | 15 | 103% | 101% | 196% | ▲▲ | 101% | 145% | 157% | 100% | 107% |
| 20241118 | 457 | 461 | 452 | 461 | 15,900 | 7 | 102% | 101% | 68% | ▲▲▲ | 104% | 164% | 154% | 100% | 108% |
| 20241119 | 465 | 484 | 463 | 484 | 23,000 | 23 | 105% | 104% | 145% | ▲▲▲▲ | 114% | 157% | 148% | 100% | 114% |
| 20241120 | 484 | 564 | 484 | 550 | 414,700 | 66 | 114% | 114% | 1803% | ▲▲▲▲▲ | 101% | 131% | 129% | 100% | 129% |
| 20241121 | 555 | 561 | 535 | 561 | 108,100 | 11 | 102% | 101% | 26% | ▲▲▲▲▲▲ | 117% | 113% | 127% | 100% | 132% |
| 20241122 | 564 | 661 | 564 | 661 | 184,800 | 100 | 118% | 117% | 171% | ▲▲▲▲▲▲▲ | 109% | 92% | 112% | 100% | 155% |
| 20241125 | 701 | 761 | 685 | 761 | 472,200 | 100 | 115% | 109% | 256% | ▲▲▲▲▲▲▲▲ | 91% | 84% | 98% | 100% | 178% |
| 20241126 | 800 | 907 | 662 | 726 | 2,307,400 | -35 | 95% | 91% | 489% | ▼ | 90% | 99% | 116% | 95% | 168% |
| 20241127 | 676 | 696 | 601 | 610 | 420,500 | -116 | 84% | 90% | 18% | ▼▼ | 98% | 101% | 121% | 80% | 141% |
| 20241128 | 650 | 697 | 605 | 638 | 663,800 | 28 | 105% | 98% | 158% | ▲ | 102% | 104% | 125% | 84% | 148% |
| 20241129 | 628 | 668 | 615 | 643 | 160,400 | 5 | 101% | 102% | 24% | ▲▲ | 103% | 110% | 121% | 84% | 148% |
| 20241202 | 650 | 705 | 647 | 668 | 284,700 | 25 | 104% | 103% | 177% | ▲▲▲ | 94% | 103% | 113% | 88% | 154% |
| 20241203 | 696 | 696 | 638 | 653 | 111,100 | -15 | 98% | 94% | 39% | ▼ | 99% | 106% | 119% | 86% | 150% |
| 20241204 | 661 | 661 | 641 | 655 | 38,500 | 2 | 100% | 99% | 35% | ▲ | 99% | 109% | 122% | 86% | 151% |
| 20241205 | 645 | 648 | 635 | 638 | 49,500 | -17 | 97% | 99% | 129% | ▼ | 113% | 110% | 123% | 84% | 147% |
| 20241206 | 636 | 733 | 627 | 716 | 703,300 | 78 | 112% | 113% | 1421% | ▲ | 100% | 100% | 0% | 94% | 165% |
| 20241209 | 701 | 735 | 681 | 699 | 251,600 | -17 | 98% | 100% | 36% | ▼ | 99% | 98% | 0% | 92% | 160% |
| 20241210 | 709 | 729 | 697 | 700 | 70,200 | 1 | 100% | 99% | 28% | ▲ | 100% | 100% | 0% | 92% | 160% |
| 20241211 | 698 | 703 | 684 | 700 | 54,800 | 0 | 100% | 100% | 78% | -- | 99% | 101% | 0% | 92% | 159% |
| 20241212 | 703 | 712 | 697 | 699 | 48,400 | -1 | 100% | 99% | 88% | ▼ | 97% | 100% | 0% | 92% | 154% |
| 20241213 | 706 | 709 | 679 | 686 | 51,400 | -13 | 98% | 97% | 106% | ▼▼ | 102% | 115% | 0% | 90% | 149% |
| 20241216 | 681 | 702 | 681 | 697 | 41,100 | 11 | 102% | 102% | 80% | ▲ | 101% | 113% | 0% | 92% | 144% |
| 20241217 | 693 | 701 | 687 | 698 | 39,800 | 1 | 100% | 101% | 97% | ▲▲ | 101% | 0% | 0% | 92% | 127% |
| 20241218 | 699 | 725 | 693 | 707 | 84,600 | 9 | 101% | 101% | 213% | ▲▲▲ | 100% | 0% | 0% | 93% | 126% |
| 20241219 | 692 | 714 | 685 | 694 | 42,700 | -13 | 98% | 100% | 50% | ▼ | 109% | 0% | 0% | 91% | 114% |
| 20241220 | 718 | 794 | 710 | 785 | 629,200 | 91 | 113% | 109% | 1474% | ▲ | % | % | % | 100% | 129% |
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 | 443,100 | 0 | 179,400 | 0 | 263,700 |
| 2024-12-06 | 0 | 457,300 | 0 | 190,200 | 0 | 267,100 |
| 2024-11-29 | 0 | 441,400 | 0 | 187,500 | 0 | 253,900 |
| 2024-11-22 | 20,000 | 430,800 | 20,000 | 192,100 | 0 | 238,700 |
| 2024-11-15 | 0 | 363,100 | 0 | 157,300 | 0 | 205,800 |
| 2024-11-08 | 0 | 368,500 | 0 | 153,800 | 0 | 214,700 |
| 2024-11-01 | 0 | 373,000 | 0 | 154,400 | 0 | 218,600 |
| 2024-10-25 | 0 | 377,500 | 0 | 155,600 | 0 | 221,900 |
| 2024-10-18 | 0 | 375,100 | 0 | 143,600 | 0 | 231,500 |
| 2024-10-11 | 0 | 376,700 | 0 | 142,900 | 0 | 233,800 |
| 2024-10-04 | 0 | 381,600 | 0 | 145,700 | 0 | 235,900 |
| 2024-09-27 | 0 | 392,600 | 0 | 145,100 | 0 | 247,500 |
| 2024-09-20 | 0 | 394,600 | 0 | 145,400 | 0 | 249,200 |
| 2024-09-13 | 0 | 396,400 | 0 | 145,600 | 0 | 250,800 |
| 2024-09-06 | 0 | 404,800 | 0 | 150,800 | 0 | 254,000 |
| 2024-08-30 | 0 | 420,200 | 0 | 142,100 | 0 | 278,100 |
| 2024-08-23 | 300 | 421,800 | 300 | 140,200 | 0 | 281,600 |
| 2024-08-16 | 0 | 418,300 | 0 | 137,200 | 0 | 281,100 |
| 2024-08-09 | 0 | 438,500 | 0 | 140,200 | 0 | 298,300 |
| 2024-08-02 | 0 | 465,500 | 0 | 152,200 | 0 | 313,300 |
| 2024-07-26 | 1,700 | 491,500 | 1,700 | 152,900 | 0 | 338,600 |
| 2024-07-19 | 0 | 496,200 | 0 | 141,400 | 0 | 354,800 |
| 2024-07-12 | 0 | 500,800 | 0 | 138,700 | 0 | 362,100 |
| 2024-07-05 | 1,500 | 503,800 | 1,500 | 133,700 | 0 | 370,100 |
| 2024-06-28 | 12,900 | 343,000 | 12,900 | 114,600 | 0 | 228,400 |
| 2024-06-21 | 0 | 150,300 | 0 | 130,300 | 0 | 20,000 |
| 2024-06-14 | 0 | 148,600 | 0 | 128,400 | 0 | 20,200 |
| 2024-06-07 | 0 | 150,600 | 0 | 128,100 | 0 | 22,500 |
| 2024-05-31 | 0 | 149,400 | 0 | 127,600 | 0 | 21,800 |
| 2024-05-24 | 0 | 149,300 | 0 | 127,300 | 0 | 22,000 |
| 2024-05-17 | 0 | 147,100 | 0 | 125,000 | 0 | 22,100 |
| 2024-05-10 | 0 | 148,400 | 0 | 125,200 | 0 | 23,200 |
| 2024-05-02 | 0 | 142,200 | 0 | 118,900 | 0 | 23,300 |
| 2024-04-26 | 0 | 142,400 | 0 | 118,800 | 0 | 23,600 |
| 2024-04-19 | 0 | 144,600 | 0 | 118,200 | 0 | 26,400 |
| 2024-04-12 | 0 | 143,500 | 0 | 116,200 | 0 | 27,300 |
| 2024-04-05 | 0 | 141,500 | 0 | 113,000 | 0 | 28,500 |
| 2024-03-29 | 0 | 145,800 | 0 | 117,200 | 0 | 28,600 |
| 2024-03-22 | 0 | 149,100 | 0 | 116,700 | 0 | 32,400 |
| 2024-03-15 | 0 | 147,200 | 0 | 114,900 | 0 | 32,300 |
| 2024-03-08 | 0 | 143,800 | 0 | 113,200 | 0 | 30,600 |
| 2024-03-01 | 0 | 146,300 | 0 | 116,500 | 0 | 29,800 |
| 2024-02-22 | 0 | 147,900 | 0 | 116,200 | 0 | 31,700 |
| 2024-02-16 | 0 | 147,700 | 0 | 115,700 | 0 | 32,000 |
| 2024-02-09 | 0 | 153,700 | 0 | 117,200 | 0 | 36,500 |
| 2024-02-02 | 0 | 157,000 | 0 | 121,100 | 0 | 35,900 |
| 2024-01-26 | 0 | 157,100 | 0 | 122,300 | 0 | 34,800 |
| 2024-01-19 | 0 | 155,100 | 0 | 120,400 | 0 | 34,700 |
| 2024-01-12 | 0 | 166,300 | 0 | 131,800 | 0 | 34,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4784 | 1 | GMOアドパートナーズ株式会社 | 2024-12-22 08:23:10 |
| 4784 | 2 | IRポリシー - 投資家情報｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:11 |
| 4784 | 2 | IRよくあるご質問｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:10 |
| 4784 | 2 | 株式事務のご案内｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:08 |
| 4784 | 2 | 株式基本情報 - 投資家情報｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:07 |
| 4784 | 2 | IR動画 - 投資家情報｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:06 |
| 4784 | 2 | 説明会資料 - 投資家情報｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:05 |
| 4784 | 2 | 有価証券報告書等｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:04 |
| 4784 | 2 | 決算短信 - 投資家情報｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:03 |
| 4784 | 2 | コーポレート・ガバナンス｜GMOアドパートナーズ株式会社 | 2024-06-19 04:30:02 |