| 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 | 561 | 613 | 561 | 586 | 26,300 | 29 | 105% | 104% | 280% | ▲ | 98% | 95% | 99% | 89% | 105% |
| 20240925 | 586 | 586 | 574 | 577 | 3,000 | -9 | 98% | 98% | 11% | ▼ | 98% | 97% | 101% | 88% | 104% |
| 20240926 | 578 | 580 | 553 | 568 | 5,700 | -9 | 98% | 98% | 190% | ▼▼ | 102% | 100% | 104% | 86% | 102% |
| 20240927 | 558 | 572 | 558 | 570 | 3,200 | 2 | 100% | 102% | 56% | ▲ | 99% | 100% | 104% | 87% | 102% |
| 20240930 | 561 | 575 | 540 | 558 | 12,800 | -12 | 98% | 99% | 400% | ▼ | 100% | 102% | 105% | 85% | 100% |
| 20241001 | 557 | 564 | 554 | 558 | 3,600 | 0 | 100% | 100% | 28% | -- | 100% | 102% | 105% | 85% | 100% |
| 20241002 | 557 | 557 | 557 | 557 | 100 | -1 | 100% | 100% | 3% | ▼ | 102% | 102% | 103% | 85% | 100% |
| 20241003 | 551 | 565 | 551 | 560 | 1,700 | 3 | 101% | 102% | 1700% | ▲ | 100% | 101% | 101% | 85% | 101% |
| 20241004 | 563 | 563 | 562 | 562 | 700 | 2 | 100% | 100% | 41% | ▲▲ | 101% | 101% | 99% | 85% | 101% |
| 20241007 | 562 | 567 | 562 | 567 | 1,000 | 5 | 101% | 101% | 143% | ▲▲▲ | 100% | 101% | 99% | 86% | 102% |
| 20241008 | 564 | 564 | 564 | 564 | 500 | -3 | 99% | 100% | 50% | ▼ | 100% | 103% | 100% | 86% | 101% |
| 20241009 | 555 | 557 | 555 | 555 | 1,900 | -9 | 98% | 100% | 380% | ▼▼ | 102% | 105% | 100% | 84% | 100% |
| 20241010 | 557 | 575 | 557 | 567 | 2,700 | 12 | 102% | 102% | 142% | ▲ | 100% | 102% | 99% | 86% | 102% |
| 20241011 | 569 | 569 | 568 | 568 | 600 | 1 | 100% | 100% | 22% | ▲▲ | 100% | 100% | 99% | 86% | 102% |
| 20241015 | 568 | 569 | 560 | 569 | 1,100 | 1 | 100% | 100% | 183% | ▲▲▲ | 100% | 99% | 99% | 93% | 103% |
| 20241016 | 571 | 571 | 565 | 569 | 600 | 0 | 100% | 100% | 55% | -- | 102% | 98% | 100% | 97% | 103% |
| 20241017 | 570 | 585 | 570 | 583 | 2,200 | 14 | 102% | 102% | 367% | ▲ | 98% | 95% | 99% | 99% | 105% |
| 20241018 | 581 | 581 | 568 | 568 | 900 | -15 | 97% | 98% | 41% | ▼ | 100% | 97% | 102% | 97% | 102% |
| 20241021 | 570 | 570 | 561 | 568 | 2,500 | 0 | 100% | 100% | 278% | -- | 98% | 96% | 102% | 97% | 102% |
| 20241022 | 569 | 569 | 554 | 556 | 2,200 | -12 | 98% | 98% | 88% | ▼ | 98% | 98% | 103% | 95% | 100% |
| 20241023 | 561 | 562 | 550 | 551 | 4,300 | -5 | 99% | 98% | 195% | ▼▼ | 99% | 99% | 105% | 95% | 100% |
| 20241024 | 554 | 570 | 550 | 551 | 3,800 | 0 | 100% | 99% | 88% | -- | 95% | 95% | 102% | 95% | 100% |
| 20241025 | 576 | 577 | 548 | 548 | 3,600 | -3 | 99% | 95% | 95% | ▼ | 99% | 101% | 106% | 94% | 100% |
| 20241028 | 552 | 552 | 548 | 548 | 3,600 | 0 | 100% | 99% | 100% | -- | 98% | 100% | 106% | 94% | 100% |
| 20241029 | 557 | 557 | 545 | 548 | 5,300 | 0 | 100% | 98% | 147% | -- | 99% | 100% | 106% | 94% | 100% |
| 20241030 | 555 | 555 | 548 | 550 | 2,000 | 2 | 100% | 99% | 38% | ▲ | 98% | 99% | 106% | 94% | 100% |
| 20241031 | 559 | 559 | 550 | 550 | 1,600 | 0 | 100% | 98% | 80% | -- | 100% | 100% | 107% | 94% | 100% |
| 20241101 | 554 | 561 | 550 | 556 | 2,200 | 6 | 101% | 100% | 138% | ▲ | 100% | 102% | 106% | 95% | 101% |
| 20241105 | 556 | 560 | 555 | 555 | 3,500 | -1 | 100% | 100% | 159% | ▼ | 99% | 102% | 106% | 95% | 101% |
| 20241106 | 555 | 557 | 551 | 551 | 2,400 | -4 | 99% | 99% | 69% | ▼▼ | 98% | 101% | 107% | 95% | 101% |
| 20241107 | 553 | 553 | 543 | 543 | 3,100 | -8 | 99% | 98% | 129% | ▼▼▼ | 100% | 103% | 107% | 93% | 100% |
| 20241108 | 553 | 553 | 548 | 553 | 1,300 | 10 | 102% | 100% | 42% | ▲ | 102% | 103% | 106% | 95% | 102% |
| 20241111 | 555 | 565 | 555 | 565 | 700 | 12 | 102% | 102% | 54% | ▲▲ | 100% | 104% | 107% | 97% | 104% |
| 20241112 | 559 | 569 | 552 | 559 | 1,800 | -6 | 99% | 100% | 257% | ▼ | 99% | 104% | 109% | 96% | 103% |
| 20241113 | 559 | 560 | 556 | 556 | 500 | -3 | 99% | 99% | 28% | ▼▼ | 103% | 104% | 111% | 95% | 102% |
| 20241114 | 556 | 572 | 556 | 572 | 2,800 | 16 | 103% | 103% | 560% | ▲ | 100% | 102% | 109% | 98% | 105% |
| 20241115 | 571 | 573 | 571 | 573 | 200 | 1 | 100% | 100% | 7% | ▲▲ | 101% | 102% | 112% | 100% | 106% |
| 20241118 | 576 | 580 | 567 | 580 | 2,500 | 7 | 101% | 101% | 1250% | ▲▲▲ | 101% | 103% | 113% | 100% | 107% |
| 20241119 | 571 | 579 | 571 | 577 | 3,200 | -3 | 99% | 101% | 128% | ▼ | 100% | 102% | 121% | 99% | 106% |
| 20241120 | 577 | 583 | 570 | 578 | 7,300 | 1 | 100% | 100% | 228% | ▲ | 102% | 103% | 122% | 100% | 106% |
| 20241121 | 574 | 584 | 574 | 583 | 5,400 | 5 | 101% | 102% | 74% | ▲▲ | 100% | 100% | 120% | 100% | 107% |
| 20241122 | 583 | 586 | 575 | 585 | 8,000 | 2 | 100% | 100% | 148% | ▲▲▲ | 100% | 101% | 119% | 100% | 108% |
| 20241125 | 586 | 595 | 585 | 586 | 5,900 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 100% | 119% | 100% | 108% |
| 20241126 | 589 | 591 | 589 | 591 | 400 | 5 | 101% | 100% | 7% | ▲▲▲▲▲ | 99% | 98% | 119% | 100% | 109% |
| 20241127 | 588 | 588 | 580 | 580 | 2,500 | -11 | 98% | 99% | 625% | ▼ | 100% | 100% | 121% | 98% | 107% |
| 20241128 | 580 | 582 | 567 | 582 | 1,700 | 2 | 100% | 100% | 68% | ▲ | 101% | 101% | 120% | 98% | 107% |
| 20241129 | 582 | 595 | 582 | 590 | 5,900 | 8 | 101% | 101% | 347% | ▲▲ | 96% | 100% | 119% | 100% | 109% |
| 20241202 | 590 | 590 | 569 | 569 | 11,100 | -21 | 96% | 96% | 188% | ▼ | 99% | 103% | 120% | 96% | 105% |
| 20241203 | 584 | 584 | 576 | 579 | 3,100 | 10 | 102% | 99% | 28% | ▲ | 99% | 104% | 105% | 98% | 107% |
| 20241204 | 584 | 598 | 576 | 580 | 21,700 | 1 | 100% | 99% | 700% | ▲▲ | 102% | 106% | 105% | 98% | 107% |
| 20241205 | 580 | 590 | 580 | 590 | 600 | 10 | 102% | 102% | 3% | ▲▲▲ | 99% | 105% | 102% | 100% | 107% |
| 20241206 | 592 | 593 | 579 | 585 | 7,700 | -5 | 99% | 99% | 1283% | ▼ | 103% | 110% | 0% | 99% | 105% |
| 20241209 | 585 | 600 | 585 | 600 | 4,100 | 15 | 103% | 103% | 53% | ▲ | 101% | 107% | 0% | 100% | 108% |
| 20241210 | 600 | 608 | 600 | 608 | 41,600 | 8 | 101% | 101% | 1015% | ▲▲ | 100% | 114% | 0% | 100% | 109% |
| 20241211 | 613 | 617 | 608 | 615 | 23,500 | 7 | 101% | 100% | 56% | ▲▲▲ | 100% | 113% | 0% | 100% | 108% |
| 20241212 | 619 | 631 | 618 | 620 | 40,900 | 5 | 101% | 100% | 174% | ▲▲▲▲ | 98% | 93% | 0% | 100% | 109% |
| 20241213 | 660 | 696 | 638 | 644 | 240,500 | 24 | 104% | 98% | 588% | ▲▲▲▲▲ | 92% | 93% | 0% | 100% | 113% |
| 20241216 | 654 | 654 | 600 | 600 | 25,900 | -44 | 93% | 92% | 11% | ▼ | 116% | 100% | 0% | 93% | 105% |
| 20241217 | 603 | 700 | 599 | 700 | 717,700 | 100 | 117% | 116% | 2771% | ▲ | 92% | 0% | 0% | 100% | 123% |
| 20241218 | 665 | 669 | 615 | 615 | 207,600 | -85 | 88% | 92% | 29% | ▼ | 100% | 0% | 0% | 88% | 108% |
| 20241219 | 611 | 621 | 602 | 610 | 55,100 | -5 | 99% | 100% | 27% | ▼▼ | 99% | 0% | 0% | 87% | 107% |
| 20241220 | 610 | 615 | 601 | 601 | 18,600 | -9 | 99% | 99% | 34% | ▼▼▼ | % | % | % | 86% | 106% |
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 | 131,400 | 0 | 40,800 | 0 | 90,600 |
| 2024-12-06 | 0 | 164,900 | 0 | 80,400 | 0 | 84,500 |
| 2024-11-29 | 0 | 163,100 | 0 | 79,500 | 0 | 83,600 |
| 2024-11-22 | 0 | 163,000 | 0 | 78,900 | 0 | 84,100 |
| 2024-11-15 | 0 | 165,800 | 0 | 83,500 | 0 | 82,300 |
| 2024-11-08 | 0 | 166,500 | 0 | 84,500 | 0 | 82,000 |
| 2024-11-01 | 0 | 177,200 | 0 | 84,400 | 0 | 92,800 |
| 2024-10-25 | 0 | 173,900 | 0 | 85,800 | 0 | 88,100 |
| 2024-10-18 | 0 | 173,800 | 0 | 87,300 | 0 | 86,500 |
| 2024-10-11 | 0 | 173,300 | 0 | 87,000 | 0 | 86,300 |
| 2024-10-04 | 0 | 175,500 | 0 | 88,300 | 0 | 87,200 |
| 2024-09-27 | 0 | 171,200 | 0 | 92,000 | 0 | 79,200 |
| 2024-09-20 | 0 | 170,400 | 0 | 91,400 | 0 | 79,000 |
| 2024-09-13 | 0 | 178,200 | 0 | 94,900 | 0 | 83,300 |
| 2024-09-06 | 0 | 176,700 | 0 | 99,000 | 0 | 77,700 |
| 2024-08-30 | 0 | 179,200 | 0 | 99,200 | 0 | 80,000 |
| 2024-08-23 | 0 | 177,900 | 0 | 98,200 | 0 | 79,700 |
| 2024-08-16 | 0 | 179,400 | 0 | 101,000 | 0 | 78,400 |
| 2024-08-09 | 0 | 190,200 | 0 | 110,700 | 0 | 79,500 |
| 2024-08-02 | 0 | 199,300 | 0 | 124,500 | 0 | 74,800 |
| 2024-07-26 | 0 | 196,200 | 0 | 120,900 | 0 | 75,300 |
| 2024-07-19 | 0 | 199,800 | 0 | 120,800 | 0 | 79,000 |
| 2024-07-12 | 0 | 198,400 | 0 | 120,900 | 0 | 77,500 |
| 2024-07-05 | 0 | 198,900 | 0 | 121,200 | 0 | 77,700 |
| 2024-06-28 | 0 | 199,300 | 0 | 122,100 | 0 | 77,200 |
| 2024-06-21 | 0 | 197,200 | 0 | 122,100 | 0 | 75,100 |
| 2024-06-14 | 0 | 195,700 | 0 | 122,500 | 0 | 73,200 |
| 2024-06-07 | 0 | 196,900 | 0 | 118,600 | 0 | 78,300 |
| 2024-05-31 | 0 | 193,400 | 0 | 118,200 | 0 | 75,200 |
| 2024-05-24 | 0 | 194,000 | 0 | 118,200 | 0 | 75,800 |
| 2024-05-17 | 0 | 192,900 | 0 | 118,000 | 0 | 74,900 |
| 2024-05-10 | 0 | 190,800 | 0 | 114,900 | 0 | 75,900 |
| 2024-05-02 | 0 | 195,400 | 0 | 120,300 | 0 | 75,100 |
| 2024-04-26 | 0 | 194,600 | 0 | 120,400 | 0 | 74,200 |
| 2024-04-19 | 0 | 194,800 | 0 | 121,800 | 0 | 73,000 |
| 2024-04-12 | 0 | 196,000 | 0 | 120,900 | 0 | 75,100 |
| 2024-04-05 | 0 | 196,700 | 0 | 121,400 | 0 | 75,300 |
| 2024-03-29 | 0 | 196,900 | 0 | 106,700 | 0 | 90,200 |
| 2024-03-22 | 0 | 193,900 | 0 | 99,600 | 0 | 94,300 |
| 2024-03-15 | 0 | 204,000 | 0 | 109,700 | 0 | 94,300 |
| 2024-03-08 | 3,500 | 182,000 | 3,500 | 109,100 | 0 | 72,900 |
| 2024-03-01 | 0 | 184,000 | 0 | 111,100 | 0 | 72,900 |
| 2024-02-22 | 0 | 193,300 | 0 | 110,400 | 0 | 82,900 |
| 2024-02-16 | 0 | 187,800 | 0 | 110,300 | 0 | 77,500 |
| 2024-02-09 | 0 | 182,600 | 0 | 110,400 | 0 | 72,200 |
| 2024-02-02 | 0 | 178,200 | 0 | 111,500 | 0 | 66,700 |
| 2024-01-26 | 0 | 179,300 | 0 | 112,100 | 0 | 67,200 |
| 2024-01-19 | 0 | 192,900 | 0 | 113,800 | 0 | 79,100 |
| 2024-01-12 | 0 | 186,000 | 0 | 115,100 | 0 | 70,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 決算説明会 スクリプト |
| 20241216 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 決算説明会 質疑応答要旨の公開のお知らせ |
| 20241212 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 決算短信〔日本基準〕（非連結） |
| 20241212 | 15:30 | Ｇ－ＰＯＰＥＲ | 繰延税金資産（法人税等調整額）の計上及び2024年10月期 通期業績予想値と実績値との差異に関するお知らせ |
| 20241212 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 決算説明資料 |
| 20241101 | 17:00 | Ｇ－ＰＯＰＥＲ | 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 |
| 20241017 | 15:30 | Ｇ－ＰＯＰＥＲ | 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 |
| 20240917 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算説明会 スクリプト |
| 20240917 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算説明会 質疑応答要旨の公開のお知らせ |
| 20240912 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240912 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第３四半期決算説明資料 |
| 20240617 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算説明会 スクリプト |
| 20240617 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算説明会 質疑応答要旨の公開のお知らせ |
| 20240613 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240613 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第２四半期決算説明資料 |
| 20240315 | 17:00 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第１四半期決算説明会 スクリプト |
| 20240314 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240314 | 15:30 | Ｇ－ＰＯＰＥＲ | 2024年10月期 第１四半期決算説明資料 |
| 20240307 | 15:30 | Ｇ－ＰＯＰＥＲ | 業務提携契約締結及び会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20240126 | 15:30 | Ｇ－ＰＯＰＥＲ | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5134 | 1 | Home - POPER | 2024-12-21 20:27:37 |
| 5134 | 2 | IR Disclaimer - POPER | 2024-06-18 23:26:19 |
| 5134 | 2 | IR Notice - POPER | 2024-06-18 23:26:17 |
| 5134 | 2 | IR FAQ - POPER | 2024-06-18 23:26:15 |
| 5134 | 2 | IR Calendar - POPER | 2024-06-18 23:26:14 |
| 5134 | 2 | IR Highlight - POPER | 2024-06-18 23:26:12 |
| 5134 | 2 | IR Meeting - POPER | 2024-06-18 23:26:10 |
| 5134 | 2 | IR Stock - POPER | 2024-06-18 23:26:08 |
| 5134 | 2 | IR Disclosure - POPER | 2024-06-18 23:26:06 |
| 5134 | 2 | IR Governance - POPER | 2024-06-18 23:26:04 |