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 | 310 | 327 | 310 | 319 | 12,200 | 9 | 103% | 103% | 436% | ▲▲ | 103% | 102% | 104% | 96% | 104% |
20250121 | 320 | 333 | 320 | 329 | 17,400 | 10 | 103% | 103% | 143% | ▲▲▲ | 99% | 100% | 101% | 99% | 108% |
20250122 | 329 | 334 | 326 | 327 | 7,100 | -2 | 99% | 99% | 41% | ▼ | 98% | 99% | 101% | 99% | 107% |
20250123 | 332 | 333 | 326 | 326 | 2,800 | -1 | 100% | 98% | 39% | ▼▼ | 98% | 98% | 101% | 99% | 107% |
20250124 | 333 | 333 | 325 | 325 | 5,500 | -1 | 100% | 98% | 196% | ▼▼▼ | 100% | 99% | 104% | 99% | 106% |
20250127 | 325 | 328 | 324 | 325 | 500 | 0 | 100% | 100% | 9% | -- | 101% | 97% | 103% | 99% | 106% |
20250128 | 328 | 330 | 327 | 330 | 6,000 | 5 | 102% | 101% | 1200% | ▲ | 101% | 100% | 103% | 100% | 108% |
20250129 | 326 | 333 | 324 | 328 | 4,000 | -2 | 99% | 101% | 67% | ▼ | 99% | 100% | 103% | 99% | 107% |
20250130 | 327 | 328 | 322 | 323 | 4,300 | -5 | 98% | 99% | 108% | ▼▼ | 100% | 102% | 105% | 98% | 106% |
20250131 | 320 | 320 | 319 | 319 | 400 | -4 | 99% | 100% | 9% | ▼▼▼ | 100% | 102% | 112% | 97% | 104% |
20250203 | 319 | 322 | 318 | 319 | 2,100 | 0 | 100% | 100% | 525% | -- | 102% | 102% | 112% | 97% | 104% |
20250204 | 320 | 327 | 320 | 326 | 600 | 7 | 102% | 102% | 29% | ▲ | 99% | 100% | 109% | 99% | 107% |
20250205 | 328 | 328 | 320 | 324 | 900 | -2 | 99% | 99% | 150% | ▼ | 100% | 102% | 110% | 98% | 106% |
20250206 | 324 | 329 | 322 | 325 | 5,300 | 1 | 100% | 100% | 589% | ▲ | 101% | 102% | 111% | 98% | 106% |
20250207 | 322 | 327 | 322 | 326 | 3,300 | 1 | 100% | 101% | 62% | ▲▲ | 100% | 102% | 110% | 99% | 107% |
20250210 | 326 | 328 | 320 | 327 | 3,700 | 1 | 100% | 100% | 112% | ▲▲▲ | 100% | 101% | 109% | 99% | 107% |
20250212 | 329 | 331 | 329 | 329 | 1,900 | 2 | 101% | 100% | 51% | ▲▲▲▲ | 100% | 101% | 109% | 100% | 108% |
20250213 | 329 | 329 | 322 | 328 | 3,900 | -1 | 100% | 100% | 205% | ▼ | 100% | 103% | 109% | 99% | 107% |
20250214 | 327 | 329 | 326 | 326 | 4,600 | -2 | 99% | 100% | 118% | ▼▼ | 104% | 105% | 109% | 99% | 105% |
20250217 | 321 | 334 | 321 | 333 | 10,400 | 7 | 102% | 104% | 226% | ▲ | 100% | 103% | 103% | 100% | 104% |
20250218 | 326 | 330 | 326 | 327 | 3,600 | -6 | 98% | 100% | 35% | ▼ | 102% | 103% | 103% | 98% | 103% |
20250219 | 326 | 332 | 326 | 332 | 16,400 | 5 | 102% | 102% | 456% | ▲ | 102% | 103% | 102% | 100% | 104% |
20250220 | 328 | 342 | 328 | 336 | 18,100 | 4 | 101% | 102% | 110% | ▲▲ | 100% | 97% | 99% | 100% | 105% |
20250225 | 338 | 338 | 332 | 337 | 12,300 | 1 | 100% | 100% | 68% | ▲▲▲ | 99% | 106% | 100% | 100% | 106% |
20250226 | 337 | 337 | 330 | 334 | 7,200 | -3 | 99% | 99% | 59% | ▼ | 101% | 107% | 100% | 99% | 105% |
20250227 | 335 | 337 | 329 | 337 | 6,400 | 3 | 101% | 101% | 89% | ▲ | 98% | 104% | 101% | 100% | 106% |
20250228 | 336 | 336 | 329 | 329 | 7,100 | -8 | 98% | 98% | 111% | ▼ | 100% | 102% | 103% | 98% | 103% |
20250303 | 329 | 329 | 329 | 329 | 100 | 0 | 100% | 100% | 1% | -- | 106% | 98% | 101% | 98% | 103% |
20250304 | 337 | 360 | 335 | 358 | 57,800 | 29 | 109% | 106% | 57800% | ▲ | 97% | 92% | 94% | 100% | 112% |
20250305 | 360 | 360 | 349 | 349 | 12,000 | -9 | 97% | 97% | 21% | ▼ | 96% | 96% | 97% | 97% | 109% |
20250306 | 350 | 350 | 335 | 335 | 12,000 | -14 | 96% | 96% | 100% | ▼▼ | 99% | 100% | 102% | 94% | 103% |
20250307 | 334 | 335 | 329 | 331 | 11,700 | -4 | 99% | 99% | 98% | ▼▼▼ | 101% | 103% | 104% | 92% | 102% |
20250310 | 326 | 340 | 325 | 330 | 7,900 | -1 | 100% | 101% | 68% | ▼▼▼▼ | 98% | 99% | 101% | 92% | 102% |
20250311 | 338 | 338 | 329 | 331 | 5,100 | 1 | 100% | 98% | 65% | ▲ | 102% | 101% | 103% | 92% | 102% |
20250312 | 329 | 335 | 329 | 335 | 2,100 | 4 | 101% | 102% | 41% | ▲▲ | 99% | 100% | 101% | 94% | 103% |
20250313 | 335 | 345 | 331 | 333 | 16,400 | -2 | 99% | 99% | 781% | ▼ | 101% | 100% | 102% | 93% | 102% |
20250314 | 333 | 338 | 333 | 335 | 6,900 | 2 | 101% | 101% | 42% | ▲ | 100% | 101% | 103% | 94% | 103% |
20250317 | 333 | 335 | 332 | 332 | 2,700 | -3 | 99% | 100% | 39% | ▼ | 99% | 101% | 103% | 93% | 102% |
20250318 | 332 | 333 | 327 | 328 | 4,800 | -4 | 99% | 99% | 178% | ▼▼ | 102% | 102% | 105% | 92% | 100% |
20250319 | 326 | 335 | 326 | 334 | 6,800 | 6 | 102% | 102% | 142% | ▲ | 100% | 100% | 103% | 93% | 102% |
20250321 | 333 | 334 | 332 | 332 | 2,800 | -2 | 99% | 100% | 41% | ▼ | 100% | 101% | 102% | 93% | 101% |
20250324 | 335 | 336 | 334 | 336 | 2,800 | 4 | 101% | 100% | 100% | ▲ | 99% | 101% | 101% | 94% | 102% |
20250325 | 337 | 337 | 333 | 333 | 2,600 | -3 | 99% | 99% | 93% | ▼ | 99% | 101% | 102% | 93% | 102% |
20250326 | 335 | 336 | 333 | 333 | 2,500 | 0 | 100% | 99% | 96% | -- | 99% | 100% | 102% | 93% | 102% |
20250327 | 335 | 336 | 333 | 333 | 2,600 | 0 | 100% | 99% | 104% | -- | 102% | 99% | 103% | 93% | 102% |
20250328 | 332 | 353 | 332 | 340 | 8,800 | 7 | 102% | 102% | 338% | ▲ | 101% | 93% | 101% | 95% | 104% |
20250331 | 337 | 340 | 336 | 340 | 1,200 | 0 | 100% | 101% | 14% | -- | 99% | 84% | 100% | 95% | 104% |
20250401 | 340 | 340 | 334 | 335 | 800 | -5 | 99% | 99% | 67% | ▼ | 98% | 84% | 98% | 94% | 102% |
20250402 | 335 | 335 | 328 | 328 | 8,000 | -7 | 98% | 98% | 1000% | ▼▼ | 97% | 96% | 98% | 94% | 100% |
20250403 | 325 | 325 | 299 | 315 | 17,600 | -13 | 96% | 97% | 220% | ▼▼▼ | 93% | 102% | 0% | 93% | 100% |
20250404 | 307 | 307 | 280 | 286 | 19,100 | -29 | 91% | 93% | 109% | ▼▼▼▼ | 102% | 122% | 0% | 84% | 100% |
20250408 | 278 | 308 | 278 | 283 | 8,100 | -3 | 99% | 102% | 42% | ▼▼▼▼▼ | 100% | 123% | 0% | 83% | 100% |
20250409 | 277 | 290 | 277 | 278 | 2,800 | -5 | 98% | 100% | 35% | ▼▼▼▼▼▼ | 100% | 109% | 0% | 82% | 100% |
20250410 | 313 | 317 | 304 | 313 | 11,700 | 35 | 113% | 100% | 418% | ▲ | 100% | 108% | 0% | 92% | 113% |
20250411 | 314 | 316 | 311 | 314 | 3,800 | 1 | 100% | 100% | 32% | ▲▲ | 108% | 104% | 0% | 92% | 113% |
20250414 | 315 | 339 | 315 | 339 | 11,700 | 25 | 108% | 108% | 308% | ▲▲▲ | 100% | 93% | 0% | 100% | 122% |
20250415 | 342 | 347 | 338 | 342 | 8,000 | 3 | 101% | 100% | 68% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 123% |
20250416 | 347 | 347 | 340 | 340 | 7,700 | -2 | 99% | 98% | 96% | ▼ | 96% | 0% | 0% | 99% | 122% |
20250417 | 339 | 339 | 320 | 327 | 11,100 | -13 | 96% | 96% | 144% | ▼▼ | 96% | 0% | 0% | 96% | 118% |
20250418 | 330 | 333 | 317 | 318 | 15,500 | -9 | 97% | 96% | 140% | ▼▼▼ | % | % | % | 93% | 114% |
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 | 0 | 146,600 | 0 | 70,100 | 0 | 76,500 |
2025-04-04 | 0 | 154,200 | 0 | 71,700 | 0 | 82,500 |
2025-03-28 | 0 | 145,900 | 0 | 72,200 | 0 | 73,700 |
2025-03-21 | 0 | 148,900 | 0 | 73,200 | 0 | 75,700 |
2025-03-14 | 0 | 155,300 | 0 | 79,500 | 0 | 75,800 |
2025-03-07 | 0 | 166,700 | 0 | 87,200 | 0 | 79,500 |
2025-02-28 | 0 | 177,000 | 0 | 97,300 | 0 | 79,700 |
2025-02-21 | 0 | 188,700 | 0 | 107,400 | 0 | 81,300 |
2025-02-14 | 500 | 195,400 | 500 | 110,500 | 0 | 84,900 |
2025-02-07 | 0 | 196,500 | 0 | 109,900 | 0 | 86,600 |
2025-01-31 | 0 | 197,100 | 0 | 108,800 | 0 | 88,300 |
2025-01-24 | 0 | 194,000 | 0 | 105,200 | 0 | 88,800 |
2025-01-17 | 0 | 179,200 | 0 | 81,200 | 0 | 98,000 |
2025-01-10 | 0 | 181,100 | 0 | 80,900 | 0 | 100,200 |
2024-12-27 | 0 | 199,300 | 0 | 100,100 | 0 | 99,200 |
2024-12-20 | 0 | 197,700 | 0 | 102,900 | 0 | 94,800 |
2024-12-13 | 0 | 196,300 | 0 | 103,300 | 0 | 93,000 |
2024-12-06 | 0 | 196,000 | 0 | 103,100 | 0 | 92,900 |
2024-11-29 | 1,000 | 211,100 | 1,000 | 105,500 | 0 | 105,600 |
2024-11-22 | 0 | 101,600 | 0 | 59,700 | 0 | 41,900 |
2024-11-15 | 0 | 96,100 | 0 | 54,600 | 0 | 41,500 |
2024-11-08 | 0 | 93,900 | 0 | 51,900 | 0 | 42,000 |
2024-11-01 | 0 | 89,600 | 0 | 48,600 | 0 | 41,000 |
2024-10-25 | 0 | 86,900 | 0 | 46,800 | 0 | 40,100 |
2024-10-18 | 0 | 88,100 | 0 | 50,200 | 0 | 37,900 |
2024-10-11 | 0 | 86,800 | 0 | 49,100 | 0 | 37,700 |
2024-10-04 | 0 | 85,900 | 0 | 48,200 | 0 | 37,700 |
2024-09-27 | 0 | 88,100 | 0 | 48,100 | 0 | 40,000 |
2024-09-20 | 0 | 131,800 | 0 | 48,900 | 0 | 82,900 |
2024-09-13 | 0 | 132,800 | 0 | 48,700 | 0 | 84,100 |
2024-09-06 | 0 | 134,500 | 0 | 49,600 | 0 | 84,900 |
2024-08-30 | 0 | 137,200 | 0 | 51,600 | 0 | 85,600 |
2024-08-23 | 0 | 136,700 | 0 | 51,600 | 0 | 85,100 |
2024-08-16 | 0 | 133,200 | 0 | 51,500 | 0 | 81,700 |
2024-08-09 | 0 | 132,900 | 0 | 51,200 | 0 | 81,700 |
2024-08-02 | 0 | 142,500 | 0 | 89,600 | 0 | 52,900 |
2024-07-26 | 0 | 153,300 | 0 | 92,800 | 0 | 60,500 |
2024-07-19 | 0 | 150,700 | 0 | 94,600 | 0 | 56,100 |
2024-07-12 | 0 | 147,600 | 0 | 95,000 | 0 | 52,600 |
2024-07-05 | 0 | 145,700 | 0 | 96,600 | 0 | 49,100 |
2024-06-28 | 0 | 147,800 | 0 | 101,900 | 0 | 45,900 |
2024-06-21 | 0 | 151,200 | 0 | 101,700 | 0 | 49,500 |
2024-06-14 | 0 | 150,100 | 0 | 102,000 | 0 | 48,100 |
2024-06-07 | 0 | 149,600 | 0 | 102,200 | 0 | 47,400 |
2024-05-31 | 0 | 152,300 | 0 | 102,200 | 0 | 50,100 |
2024-05-24 | 0 | 151,900 | 0 | 103,000 | 0 | 48,900 |
2024-05-17 | 0 | 156,500 | 0 | 104,300 | 0 | 52,200 |
2024-05-10 | 0 | 157,900 | 0 | 104,100 | 0 | 53,800 |
2024-05-02 | 0 | 169,900 | 0 | 115,800 | 0 | 54,100 |
2024-04-26 | 0 | 171,500 | 0 | 116,900 | 0 | 54,600 |
2024-04-19 | 0 | 175,000 | 0 | 115,600 | 0 | 59,400 |
2024-04-12 | 0 | 196,900 | 0 | 119,500 | 0 | 77,400 |
2024-04-05 | 0 | 204,400 | 0 | 125,700 | 0 | 78,700 |
2024-03-29 | 0 | 205,900 | 0 | 124,500 | 0 | 81,400 |
2024-03-22 | 0 | 204,500 | 0 | 121,600 | 0 | 82,900 |
2024-03-15 | 500 | 197,200 | 500 | 120,000 | 0 | 77,200 |
2024-03-08 | 0 | 211,900 | 0 | 128,800 | 0 | 83,100 |
2024-03-01 | 0 | 218,600 | 0 | 131,100 | 0 | 87,500 |
2024-02-22 | 0 | 217,200 | 0 | 133,800 | 0 | 83,400 |
2024-02-16 | 0 | 240,900 | 0 | 151,300 | 0 | 89,600 |
2024-02-09 | 0 | 245,400 | 0 | 147,400 | 0 | 98,000 |
2024-02-02 | 0 | 256,700 | 0 | 128,400 | 0 | 128,300 |
2024-01-26 | 0 | 256,400 | 0 | 130,000 | 0 | 126,400 |
2024-01-19 | 0 | 245,700 | 0 | 129,600 | 0 | 116,100 |
2024-01-12 | 0 | 245,000 | 0 | 132,400 | 0 | 112,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 18,800 | 0.49% | ▼ | -2,900 | 494 | 499 | 490 | 498 | 20,400 |
2024-05-09 | MERRILL LYNCH INTERNATIONAL | 18,800 | 0.49% | ▼ | -600 | 494 | 499 | 490 | 498 | 20,400 |
2024-05-08 | MERRILL LYNCH INTERNATIONAL | 19,400 | 0.51% | ▼ | -900 | 510 | 511 | 505 | 510 | 3,400 |
2024-05-07 | MERRILL LYNCH INTERNATIONAL | 20,300 | 0.53% | ▲ | 500 | 507 | 515 | 504 | 507 | 4,700 |
2024-04-26 | MERRILL LYNCH INTERNATIONAL | 19,800 | 0.52% | ▲ | 200 | 513 | 513 | 506 | 511 | 3,100 |
2024-04-23 | MERRILL LYNCH INTERNATIONAL | 19,600 | 0.51% | ▲ | 300 | 508 | 508 | 504 | 504 | 5,100 |
2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 21,700 | 0.57% | ▼ | -1,400 | 511 | 523 | 504 | 511 | 18,900 |
2024-04-11 | MERRILL LYNCH INTERNATIONAL | 19,300 | 0.50% | ▼ | -800 | 543 | 547 | 540 | 543 | 12,900 |
2024-04-04 | MERRILL LYNCH INTERNATIONAL | 20,100 | 0.52% | ▼ | -700 | 540 | 543 | 537 | 543 | 5,000 |
2024-04-03 | MERRILL LYNCH INTERNATIONAL | 20,800 | 0.54% | ▼ | -600 | 547 | 547 | 537 | 543 | 3,400 |
2024-04-02 | MERRILL LYNCH INTERNATIONAL | 21,400 | 0.56% | ▲ | 3,000 | 552 | 556 | 527 | 548 | 28,700 |
2024-03-29 | MERRILL LYNCH INTERNATIONAL | 18,400 | 0.48% | ▼ | -1,200 | 550 | 557 | 549 | 555 | 8,000 |
2024-03-28 | MERRILL LYNCH INTERNATIONAL | 19,600 | 0.51% | ▲ | 1,300 | 550 | 554 | 546 | 550 | 5,400 |
2024-03-25 | MERRILL LYNCH INTERNATIONAL | 18,300 | 0.48% | ▼ | -2,000 | 558 | 559 | 552 | 559 | 6,700 |
2024-03-22 | MERRILL LYNCH INTERNATIONAL | 20,300 | 0.53% | ▼ | -900 | 564 | 570 | 554 | 557 | 8,300 |
2024-03-21 | MERRILL LYNCH INTERNATIONAL | 21,200 | 0.55% | ▼ | -3,300 | 562 | 562 | 556 | 562 | 11,600 |
2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 23,100 | 0.60% | ▲ | 1,400 | 562 | 562 | 556 | 562 | 11,600 |
2024-03-19 | MERRILL LYNCH INTERNATIONAL | 24,500 | 0.64% | ▲ | 2,200 | 552 | 562 | 547 | 559 | 17,600 |
2024-03-18 | MERRILL LYNCH INTERNATIONAL | 22,300 | 0.58% | ▲ | 700 | 554 | 560 | 553 | 558 | 7,200 |
2024-03-15 | MERRILL LYNCH INTERNATIONAL | 21,600 | 0.56% | ▲ | 2,400 | 553 | 577 | 550 | 554 | 19,600 |
2024-03-14 | MERRILL LYNCH INTERNATIONAL | 19,200 | 0.50% | ▲ | 1,700 | 547 | 554 | 547 | 554 | 5,600 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 21,700 | 0.57% | ▼ | -3,600 | 572 | 580 | 567 | 570 | 6,100 |
2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 25,300 | 0.66% | ▼ | -2,800 | 570 | 584 | 570 | 576 | 17,100 |
2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 28,100 | 0.73% | ▼ | -4,600 | 576 | 576 | 561 | 573 | 10,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250319 | 15:30 | G-ログリー | 組織変更および人事異動に関するお知らせ |
20241113 | 17:50 | G-ログリー | 2025年3月期 第2四半期 決算説明資料 |
20241113 | 17:50 | G-ログリー | 通期業績予想の修正に関するお知らせ |
20241113 | 17:50 | G-ログリー | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240814 | 15:30 | G-ログリー | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240814 | 15:30 | G-ログリー | 2025年3月期 第1四半期 決算説明資料 |
20240628 | 15:30 | G-ログリー | 事業計画及び成長可能性に関する事項 |
20240513 | 16:30 | G-ログリー | 通期業績予想と連結実績値の差異並びに特別損失(固定資産の減損損失)に関するお知らせ |
20240513 | 16:30 | G-ログリー | 2024年3月期 決算短信〔日本基準〕(連結) |
20240513 | 16:30 | G-ログリー | 2024年3月期 決算説明資料 |
20240321 | 16:00 | G-ログリー | 組織変更および人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6579 | 1 | ログリー株式会社 | ログリーはネイティブ広告配信プラットフォームを提供している会社です。 | 2025-04-19 15:21:37 |
6579 | 2 | IR情報 | ログリー株式会社 | 2024-06-18 08:21:34 |
6579 | 2 | IR ニュース | ログリー株式会社 | 2024-06-14 13:17:37 |
6579 | 3 | ログリー、一般社団法人デジタル広告品質認証機構「JICDAQ」認証を更新 | ログリー株式会社 | 2024-12-03 22:30:47 |
6579 | 3 | 【展示会出展のお知らせ】東京ビックサイトで開催されるEight EXPO 第3回 営業マーケDX 比較・導入展にウルテクが出展 | ログリー株式会社 | 2024-11-27 22:30:44 |
6579 | 3 | 【イベント登壇のお知らせ】11月19日開催 AdAI Marketing conference 2024 にウルテク事業責任者の井上が登壇 | ログリー株式会社 | 2024-11-07 06:29:40 |
6579 | 3 | クリエイティブ・プランニング事業部の新設、および藤澤裕人の執行役員・同事業部部長就任のお知らせ | ログリー株式会社 | 2024-06-18 08:21:43 |
6579 | 3 | 「がん対策推進企業アクション」推進パートナー企業登録のお知らせ | ログリー株式会社 | 2024-06-18 08:21:42 |
6579 | 3 | 電気通信事業法の改正に伴う当社サービスのプライバシーポリシー等の変更について | ログリー株式会社 | 2024-06-18 08:21:40 |
6579 | 3 | プライバシーポリシーの変更について | ログリー株式会社 | 2024-06-18 08:21:39 |