| 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 | 572 | 589 | 572 | 587 | 23,900 | 19 | 103% | 103% | 55% | ▲ | 100% | 100% | 107% | 88% | 103% |
| 20250121 | 590 | 590 | 584 | 588 | 9,000 | 1 | 100% | 100% | 38% | ▲▲ | 101% | 101% | 107% | 88% | 104% |
| 20250122 | 590 | 595 | 584 | 595 | 15,500 | 7 | 101% | 101% | 172% | ▲▲▲ | 98% | 100% | 107% | 89% | 105% |
| 20250123 | 595 | 595 | 583 | 583 | 11,500 | -12 | 98% | 98% | 74% | ▼ | 101% | 102% | 109% | 87% | 103% |
| 20250124 | 583 | 593 | 581 | 589 | 11,200 | 6 | 101% | 101% | 97% | ▲ | 100% | 100% | 107% | 89% | 104% |
| 20250127 | 591 | 602 | 591 | 592 | 16,800 | 3 | 101% | 100% | 150% | ▲▲ | 101% | 101% | 107% | 91% | 104% |
| 20250128 | 590 | 593 | 587 | 593 | 8,600 | 1 | 100% | 101% | 51% | ▲▲▲ | 100% | 102% | 107% | 92% | 104% |
| 20250129 | 594 | 595 | 591 | 593 | 6,800 | 0 | 100% | 100% | 79% | -- | 100% | 102% | 105% | 93% | 104% |
| 20250130 | 593 | 599 | 589 | 593 | 13,000 | 0 | 100% | 100% | 191% | -- | 99% | 102% | 97% | 96% | 104% |
| 20250131 | 598 | 600 | 591 | 592 | 15,200 | -1 | 100% | 99% | 117% | ▼ | 101% | 104% | 98% | 96% | 104% |
| 20250203 | 592 | 598 | 587 | 598 | 8,300 | 6 | 101% | 101% | 55% | ▲ | 101% | 103% | 97% | 100% | 105% |
| 20250204 | 600 | 605 | 594 | 604 | 15,000 | 6 | 101% | 101% | 181% | ▲▲ | 100% | 103% | 95% | 100% | 106% |
| 20250205 | 607 | 607 | 600 | 604 | 7,300 | 0 | 100% | 100% | 49% | -- | 101% | 105% | 91% | 100% | 106% |
| 20250206 | 605 | 611 | 603 | 610 | 10,600 | 6 | 101% | 101% | 145% | ▲ | 101% | 104% | 90% | 100% | 107% |
| 20250207 | 610 | 615 | 603 | 615 | 24,800 | 5 | 101% | 101% | 234% | ▲▲ | 99% | 100% | 89% | 100% | 108% |
| 20250210 | 618 | 618 | 606 | 613 | 37,900 | -2 | 100% | 99% | 153% | ▼ | 102% | 93% | 89% | 100% | 108% |
| 20250212 | 613 | 627 | 613 | 625 | 34,300 | 12 | 102% | 102% | 91% | ▲ | 100% | 92% | 87% | 100% | 110% |
| 20250213 | 633 | 635 | 621 | 634 | 42,700 | 9 | 101% | 100% | 124% | ▲▲ | 98% | 92% | 86% | 100% | 112% |
| 20250214 | 634 | 639 | 621 | 621 | 44,400 | -13 | 98% | 98% | 104% | ▼ | 101% | 103% | 98% | 98% | 109% |
| 20250217 | 561 | 589 | 561 | 569 | 180,800 | -52 | 92% | 101% | 407% | ▼▼ | 100% | 97% | 97% | 90% | 100% |
| 20250218 | 569 | 576 | 567 | 571 | 31,000 | 2 | 100% | 100% | 17% | ▲ | 101% | 95% | 99% | 90% | 100% |
| 20250219 | 576 | 581 | 570 | 581 | 26,000 | 10 | 102% | 101% | 84% | ▲▲ | 99% | 95% | 98% | 92% | 102% |
| 20250220 | 580 | 581 | 570 | 576 | 19,600 | -5 | 99% | 99% | 75% | ▼ | 99% | 98% | 103% | 91% | 101% |
| 20250225 | 557 | 559 | 547 | 550 | 53,000 | -26 | 95% | 99% | 270% | ▼▼ | 100% | 100% | 105% | 87% | 100% |
| 20250226 | 546 | 551 | 545 | 547 | 16,200 | -3 | 99% | 100% | 31% | ▼▼▼ | 101% | 99% | 106% | 86% | 100% |
| 20250227 | 545 | 556 | 545 | 550 | 7,500 | 3 | 101% | 101% | 46% | ▲ | 98% | 99% | 105% | 87% | 101% |
| 20250228 | 547 | 550 | 538 | 538 | 42,300 | -12 | 98% | 98% | 564% | ▼ | 100% | 97% | 105% | 85% | 100% |
| 20250303 | 548 | 550 | 541 | 548 | 10,600 | 10 | 102% | 100% | 25% | ▲ | 99% | 99% | 105% | 86% | 102% |
| 20250304 | 547 | 547 | 538 | 542 | 15,400 | -6 | 99% | 99% | 145% | ▼ | 100% | 100% | 107% | 85% | 101% |
| 20250305 | 538 | 543 | 538 | 539 | 17,200 | -3 | 99% | 100% | 112% | ▼▼ | 99% | 99% | 107% | 85% | 100% |
| 20250306 | 539 | 542 | 530 | 534 | 19,700 | -5 | 99% | 99% | 115% | ▼▼▼ | 101% | 103% | 111% | 84% | 100% |
| 20250307 | 520 | 530 | 518 | 527 | 30,200 | -7 | 99% | 101% | 153% | ▼▼▼▼ | 102% | 101% | 109% | 83% | 100% |
| 20250310 | 529 | 541 | 523 | 540 | 27,100 | 13 | 102% | 102% | 90% | ▲ | 99% | 102% | 107% | 85% | 102% |
| 20250311 | 536 | 538 | 528 | 532 | 21,500 | -8 | 99% | 99% | 79% | ▼ | 100% | 103% | 108% | 84% | 101% |
| 20250312 | 532 | 536 | 528 | 531 | 15,200 | -1 | 100% | 100% | 71% | ▼▼ | 101% | 104% | 109% | 84% | 101% |
| 20250313 | 528 | 535 | 526 | 535 | 28,400 | 4 | 101% | 101% | 187% | ▲ | 100% | 107% | 106% | 84% | 102% |
| 20250314 | 534 | 535 | 528 | 535 | 7,200 | 0 | 100% | 100% | 25% | -- | 102% | 107% | 105% | 84% | 102% |
| 20250317 | 535 | 552 | 535 | 547 | 33,900 | 12 | 102% | 102% | 471% | ▲ | 100% | 105% | 103% | 88% | 104% |
| 20250318 | 547 | 554 | 547 | 549 | 6,700 | 2 | 100% | 100% | 20% | ▲▲ | 100% | 104% | 101% | 94% | 104% |
| 20250319 | 551 | 554 | 550 | 550 | 6,600 | 1 | 100% | 100% | 99% | ▲▲▲ | 103% | 103% | 97% | 95% | 104% |
| 20250321 | 554 | 574 | 554 | 571 | 32,400 | 21 | 104% | 103% | 491% | ▲▲▲▲ | 101% | 101% | 94% | 98% | 108% |
| 20250324 | 571 | 577 | 571 | 575 | 9,500 | 4 | 101% | 101% | 29% | ▲▲▲▲▲ | 101% | 101% | 94% | 100% | 109% |
| 20250325 | 571 | 576 | 571 | 574 | 13,600 | -1 | 100% | 101% | 143% | ▼ | 99% | 99% | 94% | 100% | 109% |
| 20250326 | 574 | 577 | 569 | 570 | 12,900 | -4 | 99% | 99% | 95% | ▼▼ | 100% | 99% | 94% | 99% | 108% |
| 20250327 | 570 | 578 | 570 | 572 | 16,400 | 2 | 100% | 100% | 127% | ▲ | 101% | 98% | 94% | 99% | 109% |
| 20250328 | 572 | 588 | 570 | 576 | 15,900 | 4 | 101% | 101% | 97% | ▲▲ | 100% | 98% | 95% | 100% | 109% |
| 20250331 | 568 | 571 | 562 | 568 | 10,400 | -8 | 99% | 100% | 65% | ▼ | 99% | 93% | 95% | 99% | 108% |
| 20250401 | 568 | 570 | 563 | 564 | 12,900 | -4 | 99% | 99% | 124% | ▼▼ | 100% | 88% | 95% | 98% | 107% |
| 20250402 | 564 | 568 | 561 | 563 | 5,300 | -1 | 100% | 100% | 41% | ▼▼▼ | 101% | 94% | 97% | 98% | 107% |
| 20250403 | 551 | 559 | 540 | 557 | 19,700 | -6 | 99% | 101% | 372% | ▼▼▼▼ | 98% | 96% | 0% | 97% | 106% |
| 20250404 | 540 | 548 | 508 | 527 | 57,100 | -30 | 95% | 98% | 290% | ▼▼▼▼▼ | 102% | 110% | 0% | 91% | 100% |
| 20250408 | 491 | 500 | 490 | 499 | 16,100 | -28 | 95% | 102% | 28% | ▼▼▼▼▼▼ | 98% | 108% | 0% | 87% | 100% |
| 20250409 | 499 | 499 | 487 | 490 | 17,200 | -9 | 98% | 98% | 107% | ▼▼▼▼▼▼▼ | 99% | 102% | 0% | 85% | 100% |
| 20250410 | 526 | 526 | 487 | 520 | 22,500 | 30 | 106% | 99% | 131% | ▲ | 103% | 106% | 0% | 90% | 106% |
| 20250411 | 505 | 520 | 498 | 520 | 6,200 | 0 | 100% | 103% | 28% | -- | 103% | 102% | 0% | 90% | 106% |
| 20250414 | 524 | 547 | 524 | 538 | 14,800 | 18 | 103% | 103% | 239% | ▲ | 100% | 100% | 0% | 93% | 110% |
| 20250415 | 536 | 541 | 532 | 538 | 9,400 | 0 | 100% | 100% | 64% | -- | 100% | 0% | 0% | 93% | 110% |
| 20250416 | 538 | 564 | 521 | 537 | 76,200 | -1 | 100% | 100% | 811% | ▼ | 101% | 0% | 0% | 93% | 110% |
| 20250417 | 530 | 538 | 528 | 535 | 9,700 | -2 | 100% | 101% | 13% | ▼▼ | 99% | 0% | 0% | 93% | 109% |
| 20250418 | 538 | 540 | 535 | 535 | 6,000 | 0 | 100% | 99% | 62% | -- | % | % | % | 93% | 109% |
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 | 2,900 | 177,700 | 0 | 116,900 | 2,900 | 60,800 |
| 2025-04-04 | 3,000 | 243,000 | 0 | 160,100 | 3,000 | 82,900 |
| 2025-03-28 | 3,200 | 260,900 | 0 | 171,500 | 3,200 | 89,400 |
| 2025-03-21 | 3,500 | 264,800 | 0 | 173,600 | 3,500 | 91,200 |
| 2025-03-14 | 3,200 | 238,100 | 0 | 157,400 | 3,200 | 80,700 |
| 2025-03-07 | 3,100 | 240,700 | 0 | 156,000 | 3,100 | 84,700 |
| 2025-02-28 | 2,400 | 252,000 | 0 | 153,000 | 2,400 | 99,000 |
| 2025-02-21 | 2,700 | 237,100 | 0 | 135,900 | 2,700 | 101,200 |
| 2025-02-14 | 9,600 | 240,700 | 0 | 121,900 | 9,600 | 118,800 |
| 2025-02-07 | 2,000 | 227,100 | 0 | 118,600 | 2,000 | 108,500 |
| 2025-01-31 | 4,000 | 232,000 | 0 | 116,300 | 4,000 | 115,700 |
| 2025-01-24 | 5,300 | 230,000 | 0 | 112,600 | 5,300 | 117,400 |
| 2025-01-17 | 6,500 | 232,900 | 0 | 112,200 | 6,500 | 120,700 |
| 2025-01-10 | 5,100 | 228,700 | 0 | 108,400 | 5,100 | 120,300 |
| 2024-12-27 | 10,400 | 217,500 | 0 | 108,400 | 10,400 | 109,100 |
| 2024-12-20 | 18,200 | 218,800 | 0 | 104,400 | 18,200 | 114,400 |
| 2024-12-13 | 8,700 | 240,800 | 0 | 122,700 | 8,700 | 118,100 |
| 2024-12-06 | 5,800 | 256,200 | 0 | 120,000 | 5,800 | 136,200 |
| 2024-11-29 | 3,800 | 234,400 | 0 | 121,000 | 3,800 | 113,400 |
| 2024-11-22 | 3,100 | 263,000 | 0 | 142,000 | 3,100 | 121,000 |
| 2024-11-15 | 6,300 | 284,300 | 0 | 165,400 | 6,300 | 118,900 |
| 2024-11-08 | 3,600 | 281,500 | 0 | 171,400 | 3,600 | 110,100 |
| 2024-11-01 | 2,200 | 271,300 | 0 | 160,200 | 2,200 | 111,100 |
| 2024-10-25 | 2,400 | 283,300 | 0 | 157,600 | 2,400 | 125,700 |
| 2024-10-18 | 2,500 | 283,100 | 0 | 162,900 | 2,500 | 120,200 |
| 2024-10-11 | 2,200 | 286,900 | 0 | 161,000 | 2,200 | 125,900 |
| 2024-10-04 | 4,300 | 291,200 | 0 | 167,300 | 4,300 | 123,900 |
| 2024-09-27 | 1,700 | 275,200 | 0 | 135,200 | 1,700 | 140,000 |
| 2024-09-20 | 3,000 | 260,800 | 0 | 120,500 | 3,000 | 140,300 |
| 2024-09-13 | 3,500 | 262,700 | 0 | 117,800 | 3,500 | 144,900 |
| 2024-09-06 | 4,200 | 352,700 | 0 | 171,500 | 4,200 | 181,200 |
| 2024-08-30 | 4,900 | 352,700 | 0 | 177,400 | 4,900 | 175,300 |
| 2024-08-23 | 5,700 | 370,400 | 0 | 177,900 | 5,700 | 192,500 |
| 2024-08-16 | 7,300 | 388,300 | 0 | 176,100 | 7,300 | 212,200 |
| 2024-08-09 | 3,700 | 392,800 | 0 | 158,800 | 3,700 | 234,000 |
| 2024-08-02 | 1,500 | 459,300 | 0 | 168,900 | 1,500 | 290,400 |
| 2024-07-26 | 2,100 | 470,800 | 0 | 181,600 | 2,100 | 289,200 |
| 2024-07-19 | 1,900 | 458,500 | 0 | 178,400 | 1,900 | 280,100 |
| 2024-07-12 | 2,300 | 445,600 | 0 | 176,700 | 2,300 | 268,900 |
| 2024-07-05 | 4,200 | 441,800 | 0 | 171,700 | 4,200 | 270,100 |
| 2024-06-28 | 2,700 | 435,000 | 0 | 165,000 | 2,700 | 270,000 |
| 2024-06-21 | 4,100 | 441,500 | 0 | 168,500 | 4,100 | 273,000 |
| 2024-06-14 | 3,700 | 464,000 | 0 | 173,100 | 3,700 | 290,900 |
| 2024-06-07 | 3,900 | 472,400 | 0 | 167,600 | 3,900 | 304,800 |
| 2024-05-31 | 4,300 | 485,400 | 0 | 167,400 | 4,300 | 318,000 |
| 2024-05-24 | 4,800 | 502,000 | 0 | 166,600 | 4,800 | 335,400 |
| 2024-05-17 | 5,300 | 491,500 | 0 | 161,100 | 5,300 | 330,400 |
| 2024-05-10 | 4,900 | 502,400 | 0 | 163,200 | 4,900 | 339,200 |
| 2024-05-02 | 4,400 | 481,600 | 0 | 157,000 | 4,400 | 324,600 |
| 2024-04-26 | 6,400 | 477,200 | 0 | 155,300 | 6,400 | 321,900 |
| 2024-04-19 | 7,400 | 481,600 | 0 | 155,200 | 7,400 | 326,400 |
| 2024-04-12 | 7,800 | 488,500 | 0 | 154,300 | 7,800 | 334,200 |
| 2024-04-05 | 8,800 | 493,400 | 0 | 157,000 | 8,800 | 336,400 |
| 2024-03-29 | 8,000 | 505,700 | 0 | 159,700 | 8,000 | 346,000 |
| 2024-03-22 | 9,200 | 498,200 | 0 | 153,100 | 9,200 | 345,100 |
| 2024-03-15 | 11,500 | 490,000 | 0 | 150,000 | 11,500 | 340,000 |
| 2024-03-08 | 18,200 | 505,400 | 0 | 163,000 | 18,200 | 342,400 |
| 2024-03-01 | 24,700 | 490,200 | 0 | 155,100 | 24,700 | 335,100 |
| 2024-02-22 | 31,000 | 470,200 | 0 | 146,000 | 31,000 | 324,200 |
| 2024-02-16 | 31,800 | 454,100 | 0 | 141,300 | 31,800 | 312,800 |
| 2024-02-09 | 24,400 | 470,300 | 0 | 152,500 | 24,400 | 317,800 |
| 2024-02-02 | 24,300 | 437,200 | 0 | 143,500 | 24,300 | 293,700 |
| 2024-01-26 | 30,900 | 425,500 | 0 | 131,200 | 30,900 | 294,300 |
| 2024-01-19 | 39,400 | 386,400 | 0 | 115,000 | 39,400 | 271,400 |
| 2024-01-12 | 46,400 | 333,800 | 0 | 97,200 | 46,400 | 236,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | Ｇ－ドラフト | 支配株主等に関する事項について |
| 20250327 | 18:00 | Ｇ－ドラフト | 子会社設立に関するお知らせ |
| 20241112 | 15:30 | Ｇ－ドラフト | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241025 | 10:30 | Ｇ－ドラフト | 配当予想の修正（増配）及び配当政策の変更に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ドラフト | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－ドラフト | 業績予想値と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ドラフト | 2024年12月期 ２Q決算説明資料 |
| 20240329 | 15:00 | Ｇ－ドラフト | 支配株主等に関する事項について |
| 20240213 | 15:00 | Ｇ－ドラフト | 2023年12月期 通期決算説明資料 |
| 20240213 | 15:00 | Ｇ－ドラフト | 中期経営計画FY24-26(事業計画及び成長可能性に関する説明資料) |
| 20240213 | 15:00 | Ｇ－ドラフト | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240213 | 15:00 | Ｇ－ドラフト | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5070 | 1 | DRAFT | 2025-04-19 13:26:16 |
| 5070 | 2 | トップページ | 株式会社ドラフト IR / DRAFT Inc. IR | 2024-06-14 16:55:18 |
| 5070 | 2 | NEST HOTEL HIROSHIMA STATION | DRAFT Inc. | 2024-06-14 16:55:15 |
| 5070 | 3 | 『Trade Fair Design Annual 2025』 | NEWS | 山下泰樹建築デザイン研究所 | 2025-04-07 18:30:00 |
| 5070 | 3 | 年末年始休業日のお知らせ | DRAFT | 2024-12-03 21:29:46 |