| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 1,080 | 1,084 | 1,075 | 1,075 | 4,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 1,065 | 1,065 | 1,052 | 1,055 | 5,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 1,051 | 1,051 | 1,047 | 1,050 | 5,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 1,040 | 1,040 | 1,035 | 1,038 | 4,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 1,035 | 1,035 | 1,025 | 1,029 | 5,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 1,005 | 1,022 | 1,005 | 1,018 | 16,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 1,015 | 1,045 | 1,012 | 1,045 | 4,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 1,016 | 1,048 | 1,016 | 1,038 | 3,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 1,025 | 1,043 | 1,025 | 1,043 | 2,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 1,035 | 1,049 | 1,029 | 1,036 | 1,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 1,036 | 1,084 | 1,027 | 1,070 | 32,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 1,068 | 1,126 | 1,068 | 1,123 | 28,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 1,122 | 1,122 | 1,085 | 1,114 | 8,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 1,115 | 1,115 | 1,095 | 1,095 | 6,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 1,090 | 1,095 | 1,084 | 1,086 | 5,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 1,086 | 1,090 | 1,085 | 1,086 | 1,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 1,085 | 1,099 | 1,085 | 1,093 | 1,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20260716 | 15:30 | Ｇ－ビタブリッドＪ | 株主優待制度の導入に関するお知らせ |
| 20260714 | 15:30 | Ｇ－ビタブリッドＪ | 2027年2月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20260714 | 15:30 | Ｇ－ビタブリッドＪ | 2027年2月期 第1四半期決算説明資料 |
| 20260528 | 15:30 | Ｇ－ビタブリッドＪ | 事業計画及び成長可能性に関する事項 |
| 20260527 | 17:00 | Ｇ－ビタブリッドＪ | （訂正）「2026年2月期 決算説明資料」の一部訂正について |
| 20260519 | 16:00 | Ｇ－ビタブリッドＪ | （訂正）「2026年2月期 決算説明資料」の一部訂正について |
| 20260416 | 16:45 | Ｇ－ビタブリッドＪ | 第三者割当増資の結果に関するお知らせ |
| 20260413 | 15:30 | Ｇ－ビタブリッドＪ | 2026年2月期決算短信〔日本基準〕（非連結） |
| 20260413 | 15:30 | Ｇ－ビタブリッドＪ | 2026年2月期 決算説明資料 |
| 20260402 | 08:00 | Ｇ－ビタブリッドＪ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20260402 | 08:00 | Ｇ－ビタブリッドＪ | 事業計画及び成長可能性に関する事項 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | Nomura International plc | 27,500 | 0.49% | ▼ | -4,400 | 1,046 | 1,095 | 1,045 | 1,092 | 18,100 |
| 2026-07-28 | Nomura International plc | 31,900 | 0.56% | ▼ | -6,300 | 1,079 | 1,079 | 1,056 | 1,060 | 10,800 |
| 2026-07-23 | Nomura International plc | 38,200 | 0.68% | ▼ | -2,200 | 1,061 | 1,073 | 1,055 | 1,069 | 14,000 |
| 2026-07-13 | Nomura International plc | 40,400 | 0.72% | ▲ | 3,700 | 1,018 | 1,030 | 1,014 | 1,025 | 13,400 |
| 2026-07-10 | Nomura International plc | 36,700 | 0.65% | ▼ | -7,100 | 993 | 1,018 | 990 | 1,018 | 11,000 |
| 2026-07-03 | Nomura International plc | 43,800 | 0.78% | ▼ | -1,400 | 961 | 975 | 957 | 975 | 6,800 |
| 2026-07-02 | Nomura International plc | 45,200 | 0.80% | ▼ | -10,400 | 955 | 967 | 943 | 966 | 19,400 |
| 2026-06-17 | Nomura International plc | 55,600 | 0.99% | ▼ | -1,200 | 958 | 974 | 955 | 967 | 7,100 |
| 2026-06-08 | Nomura International plc | 56,800 | 1.01% | ▲ | 2,600 | 993 | 993 | 940 | 958 | 41,700 |
| 2026-06-05 | Nomura International plc | 54,200 | 0.96% | ▼ | -3,100 | 935 | 1,015 | 935 | 1,001 | 33,900 |
| 2026-06-04 | Nomura International plc | 57,300 | 1.02% | ▲ | 2,600 | 943 | 953 | 925 | 949 | 31,300 |
| 2026-06-03 | Nomura International plc | 54,700 | 0.97% | ▲ | 9,300 | 975 | 977 | 941 | 949 | 104,600 |
| 2026-06-02 | Nomura International plc | 45,400 | 0.81% | ▲ | 8,400 | 978 | 984 | 976 | 979 | 45,000 |
| 2026-06-01 | Nomura International plc | 37,000 | 0.66% | ▲ | 6,400 | 983 | 987 | 976 | 979 | 37,800 |
| 2026-05-28 | Nomura International plc | 30,600 | 0.54% | ▼ | -3,100 | 988 | 997 | 976 | 996 | 42,600 |
| 2026-05-26 | Nomura International plc | 33,700 | 0.60% | ▼ | -11,300 | 976 | 1,023 | 974 | 974 | 78,900 |
| 2026-05-25 | Nomura International plc | 45,000 | 0.80% | ▲ | 3,300 | 987 | 993 | 970 | 974 | 39,000 |
| 2026-05-20 | Nomura International plc | 41,700 | 0.74% | ▲ | 3,200 | 1,000 | 1,003 | 969 | 984 | 27,700 |
| 2026-05-19 | Nomura International plc | 38,500 | 0.68% | ▼ | -1,300 | 993 | 1,015 | 993 | 1,002 | 16,500 |
| 2026-05-18 | Nomura International plc | 39,800 | 0.71% | ▲ | 4,300 | 1,024 | 1,025 | 985 | 1,008 | 10,400 |
| 2026-05-12 | Nomura International plc | 35,500 | 0.63% | ▲ | 5,300 | 1,040 | 1,050 | 991 | 1,001 | 66,300 |
| 2026-05-08 | Nomura International plc | 30,200 | 0.53% | ▼ | -3,800 | 990 | 1,017 | 989 | 998 | 20,700 |
| 2026-05-07 | Nomura International plc | 34,000 | 0.60% | ▲ | 8,100 | 992 | 995 | 985 | 992 | 27,700 |
| 2026-04-30 | Nomura International plc | 25,900 | 0.46% | ▼ | -2,600 | 992 | 1,000 | 991 | 992 | 13,100 |
| 2026-04-24 | Nomura International plc | 28,500 | 0.50% | ▲ | 1,037 | 1,038 | 1,010 | 1,020 | 36,100 | |
| 2026-04-08 | Morgan Stanley & Co. International plc | 0 | 0.00% | ▼ | -32,000 | 1,130 | 1,137 | 1,100 | 1,110 | 129,000 |
| 2026-04-07 | Morgan Stanley & Co. International plc | 32,000 | 0.57% | ▲ | 1,154 | 1,178 | 1,096 | 1,105 | 336,000 |