| 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 | 793 | 795 | 780 | 785 | 4,300 | 6 | 101% | 99% | 93% | ▲ | 99% | 100% | 125% | 99% | 114% |
| 20250121 | 790 | 794 | 780 | 780 | 5,400 | -5 | 99% | 99% | 126% | ▼ | 100% | 101% | 126% | 99% | 114% |
| 20250122 | 781 | 790 | 780 | 780 | 6,500 | 0 | 100% | 100% | 120% | -- | 99% | 102% | 125% | 99% | 114% |
| 20250123 | 789 | 789 | 783 | 783 | 2,400 | 3 | 100% | 99% | 37% | ▲ | 100% | 102% | 125% | 99% | 114% |
| 20250124 | 785 | 791 | 783 | 783 | 4,100 | 0 | 100% | 100% | 171% | -- | 97% | 99% | 121% | 99% | 114% |
| 20250127 | 813 | 813 | 790 | 790 | 8,800 | 7 | 101% | 97% | 215% | ▲ | 99% | 101% | 124% | 100% | 115% |
| 20250128 | 795 | 795 | 765 | 787 | 3,800 | -3 | 100% | 99% | 43% | ▼ | 102% | 102% | 125% | 100% | 115% |
| 20250129 | 790 | 802 | 790 | 802 | 2,100 | 15 | 102% | 102% | 55% | ▲ | 100% | 100% | 122% | 100% | 117% |
| 20250130 | 804 | 807 | 801 | 801 | 2,400 | -1 | 100% | 100% | 114% | ▼ | 100% | 101% | 123% | 100% | 117% |
| 20250131 | 803 | 804 | 795 | 803 | 2,500 | 2 | 100% | 100% | 104% | ▲ | 100% | 101% | 118% | 100% | 117% |
| 20250203 | 803 | 811 | 800 | 801 | 3,900 | -2 | 100% | 100% | 156% | ▼ | 101% | 101% | 118% | 100% | 116% |
| 20250204 | 802 | 808 | 800 | 807 | 2,600 | 6 | 101% | 101% | 67% | ▲ | 100% | 100% | 117% | 100% | 114% |
| 20250205 | 807 | 809 | 806 | 806 | 1,400 | -1 | 100% | 100% | 54% | ▼ | 100% | 113% | 117% | 100% | 111% |
| 20250206 | 809 | 815 | 809 | 810 | 4,400 | 4 | 100% | 100% | 314% | ▲ | 100% | 116% | 119% | 100% | 112% |
| 20250207 | 810 | 815 | 810 | 810 | 5,400 | 0 | 100% | 100% | 123% | -- | 99% | 121% | 119% | 100% | 112% |
| 20250210 | 814 | 816 | 805 | 806 | 4,500 | -4 | 100% | 99% | 83% | ▼ | 99% | 121% | 119% | 100% | 111% |
| 20250212 | 814 | 814 | 805 | 805 | 12,700 | -1 | 100% | 99% | 282% | ▼▼ | 101% | 105% | 106% | 99% | 104% |
| 20250213 | 910 | 955 | 890 | 915 | 174,000 | 110 | 114% | 101% | 1370% | ▲ | 102% | 103% | 106% | 100% | 117% |
| 20250214 | 922 | 979 | 904 | 940 | 66,900 | 25 | 103% | 102% | 38% | ▲▲ | 103% | 99% | 103% | 100% | 121% |
| 20250217 | 952 | 988 | 946 | 984 | 23,000 | 44 | 105% | 103% | 34% | ▲▲▲ | 96% | 96% | 99% | 100% | 126% |
| 20250218 | 986 | 986 | 938 | 951 | 15,400 | -33 | 97% | 96% | 67% | ▼ | 101% | 101% | 104% | 97% | 122% |
| 20250219 | 936 | 964 | 925 | 948 | 15,100 | -3 | 100% | 101% | 98% | ▼▼ | 101% | 100% | 104% | 96% | 122% |
| 20250220 | 940 | 975 | 933 | 947 | 9,100 | -1 | 100% | 101% | 60% | ▼▼▼ | 98% | 96% | 106% | 96% | 121% |
| 20250225 | 965 | 975 | 947 | 947 | 6,800 | 0 | 100% | 98% | 75% | -- | 101% | 100% | 109% | 96% | 121% |
| 20250226 | 935 | 955 | 915 | 945 | 11,700 | -2 | 100% | 101% | 172% | ▼ | 99% | 99% | 108% | 96% | 120% |
| 20250227 | 945 | 956 | 937 | 937 | 7,000 | -8 | 99% | 99% | 60% | ▼▼ | 100% | 102% | 111% | 95% | 119% |
| 20250228 | 922 | 938 | 922 | 923 | 5,000 | -14 | 99% | 100% | 71% | ▼▼▼ | 98% | 100% | 109% | 94% | 115% |
| 20250303 | 938 | 943 | 915 | 915 | 11,800 | -8 | 99% | 98% | 236% | ▼▼▼▼ | 103% | 106% | 111% | 93% | 114% |
| 20250304 | 915 | 939 | 913 | 939 | 13,600 | 24 | 103% | 103% | 115% | ▲ | 99% | 103% | 109% | 95% | 117% |
| 20250305 | 939 | 939 | 923 | 925 | 2,500 | -14 | 99% | 99% | 18% | ▼ | 100% | 103% | 109% | 94% | 115% |
| 20250306 | 939 | 939 | 932 | 936 | 2,100 | 11 | 101% | 100% | 84% | ▲ | 99% | 103% | 109% | 95% | 116% |
| 20250307 | 935 | 936 | 930 | 930 | 4,200 | -6 | 99% | 99% | 200% | ▼ | 102% | 101% | 105% | 95% | 116% |
| 20250310 | 945 | 980 | 941 | 966 | 28,700 | 36 | 104% | 102% | 683% | ▲ | 100% | 101% | 103% | 98% | 120% |
| 20250311 | 965 | 965 | 941 | 964 | 30,000 | -2 | 100% | 100% | 105% | ▼ | 100% | 102% | 103% | 98% | 120% |
| 20250312 | 963 | 963 | 961 | 962 | 1,100 | -2 | 100% | 100% | 4% | ▼▼ | 98% | 101% | 103% | 98% | 120% |
| 20250313 | 962 | 962 | 944 | 944 | 4,700 | -18 | 98% | 98% | 427% | ▼▼▼ | 99% | 101% | 103% | 96% | 117% |
| 20250314 | 960 | 966 | 952 | 952 | 2,200 | 8 | 101% | 99% | 47% | ▲ | 101% | 106% | 103% | 97% | 104% |
| 20250317 | 965 | 983 | 960 | 978 | 4,700 | 26 | 103% | 101% | 214% | ▲▲ | 100% | 105% | 102% | 99% | 107% |
| 20250318 | 975 | 975 | 970 | 972 | 4,900 | -6 | 99% | 100% | 104% | ▼ | 100% | 103% | 98% | 99% | 106% |
| 20250319 | 968 | 977 | 956 | 970 | 8,600 | -2 | 100% | 100% | 176% | ▼▼ | 100% | 102% | 93% | 99% | 106% |
| 20250321 | 974 | 974 | 956 | 972 | 6,200 | 2 | 100% | 100% | 72% | ▲ | 102% | 99% | 91% | 99% | 106% |
| 20250324 | 1,000 | 1,020 | 995 | 1,019 | 41,300 | 47 | 105% | 102% | 666% | ▲▲ | 95% | 95% | 87% | 100% | 111% |
| 20250325 | 1,049 | 1,049 | 972 | 995 | 23,000 | -24 | 98% | 95% | 56% | ▼ | 99% | 99% | 91% | 98% | 109% |
| 20250326 | 1,000 | 1,000 | 977 | 988 | 14,200 | -7 | 99% | 99% | 62% | ▼▼ | 101% | 101% | 93% | 97% | 108% |
| 20250327 | 982 | 998 | 982 | 993 | 9,900 | 5 | 101% | 101% | 70% | ▲ | 99% | 99% | 91% | 97% | 109% |
| 20250328 | 997 | 997 | 974 | 992 | 22,100 | -1 | 100% | 99% | 223% | ▼ | 101% | 98% | 94% | 97% | 108% |
| 20250331 | 964 | 986 | 964 | 976 | 14,700 | -16 | 98% | 101% | 67% | ▼▼ | 102% | 88% | 93% | 96% | 107% |
| 20250401 | 974 | 992 | 974 | 990 | 3,700 | 14 | 101% | 102% | 25% | ▲ | 100% | 84% | 92% | 97% | 107% |
| 20250402 | 990 | 993 | 974 | 990 | 3,300 | 0 | 100% | 100% | 89% | -- | 97% | 86% | 93% | 97% | 107% |
| 20250403 | 976 | 983 | 942 | 945 | 13,600 | -45 | 95% | 97% | 412% | ▼ | 93% | 93% | 0% | 93% | 102% |
| 20250404 | 921 | 923 | 850 | 858 | 20,700 | -87 | 91% | 93% | 152% | ▼▼ | 104% | 109% | 0% | 84% | 100% |
| 20250408 | 795 | 825 | 778 | 825 | 11,200 | -33 | 96% | 104% | 54% | ▼▼▼ | 102% | 108% | 0% | 81% | 100% |
| 20250409 | 814 | 847 | 807 | 832 | 6,500 | 7 | 101% | 102% | 58% | ▲ | 96% | 100% | 0% | 82% | 101% |
| 20250410 | 877 | 877 | 810 | 840 | 11,400 | 8 | 101% | 96% | 175% | ▲▲ | 104% | 109% | 0% | 82% | 102% |
| 20250411 | 820 | 853 | 817 | 853 | 4,500 | 13 | 102% | 104% | 39% | ▲▲▲ | 100% | 105% | 0% | 84% | 103% |
| 20250414 | 868 | 868 | 860 | 865 | 1,900 | 12 | 101% | 100% | 42% | ▲▲▲▲ | 100% | 103% | 0% | 85% | 105% |
| 20250415 | 880 | 915 | 867 | 878 | 9,600 | 13 | 102% | 100% | 505% | ▲▲▲▲▲ | 100% | 0% | 0% | 86% | 106% |
| 20250416 | 863 | 888 | 859 | 862 | 5,000 | -16 | 98% | 100% | 52% | ▼ | 103% | 0% | 0% | 85% | 104% |
| 20250417 | 864 | 917 | 864 | 891 | 135,400 | 29 | 103% | 103% | 2708% | ▲ | 104% | 0% | 0% | 87% | 108% |
| 20250418 | 876 | 911 | 876 | 910 | 4,800 | 19 | 102% | 104% | 4% | ▲▲ | % | % | % | 89% | 110% |
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 | 170,500 | 0 | 129,600 | 0 | 40,900 |
| 2025-04-04 | 0 | 179,600 | 0 | 135,100 | 0 | 44,500 |
| 2025-03-28 | 0 | 193,700 | 0 | 143,300 | 0 | 50,400 |
| 2025-03-21 | 0 | 177,700 | 0 | 143,100 | 0 | 34,600 |
| 2025-03-14 | 0 | 181,300 | 0 | 143,400 | 0 | 37,900 |
| 2025-03-07 | 0 | 141,800 | 0 | 110,000 | 0 | 31,800 |
| 2025-02-28 | 0 | 139,700 | 0 | 109,700 | 0 | 30,000 |
| 2025-02-21 | 0 | 145,400 | 0 | 109,600 | 0 | 35,800 |
| 2025-02-14 | 0 | 148,500 | 0 | 103,100 | 0 | 45,400 |
| 2025-02-07 | 0 | 93,500 | 0 | 61,400 | 0 | 32,100 |
| 2025-01-31 | 0 | 93,500 | 0 | 61,200 | 0 | 32,300 |
| 2025-01-24 | 0 | 96,900 | 0 | 63,000 | 0 | 33,900 |
| 2025-01-17 | 0 | 97,300 | 0 | 63,500 | 0 | 33,800 |
| 2025-01-10 | 0 | 103,900 | 0 | 60,600 | 0 | 43,300 |
| 2024-12-27 | 0 | 113,600 | 0 | 58,800 | 0 | 54,800 |
| 2024-12-20 | 0 | 106,400 | 0 | 58,400 | 0 | 48,000 |
| 2024-12-13 | 0 | 108,100 | 0 | 59,500 | 0 | 48,600 |
| 2024-12-06 | 0 | 108,600 | 0 | 59,600 | 0 | 49,000 |
| 2024-11-29 | 0 | 111,900 | 0 | 59,900 | 0 | 52,000 |
| 2024-11-22 | 0 | 114,300 | 0 | 60,400 | 0 | 53,900 |
| 2024-11-15 | 0 | 107,300 | 0 | 62,400 | 0 | 44,900 |
| 2024-11-08 | 0 | 102,300 | 0 | 60,500 | 0 | 41,800 |
| 2024-11-01 | 0 | 105,000 | 0 | 60,600 | 0 | 44,400 |
| 2024-10-25 | 0 | 104,900 | 0 | 60,500 | 0 | 44,400 |
| 2024-10-18 | 0 | 105,600 | 0 | 59,600 | 0 | 46,000 |
| 2024-10-11 | 0 | 107,600 | 0 | 59,600 | 0 | 48,000 |
| 2024-10-04 | 0 | 108,000 | 0 | 59,600 | 0 | 48,400 |
| 2024-09-27 | 0 | 109,900 | 0 | 60,700 | 0 | 49,200 |
| 2024-09-20 | 0 | 111,500 | 0 | 61,000 | 0 | 50,500 |
| 2024-09-13 | 0 | 115,100 | 0 | 60,500 | 0 | 54,600 |
| 2024-09-06 | 0 | 118,100 | 0 | 59,300 | 0 | 58,800 |
| 2024-08-30 | 0 | 118,600 | 0 | 59,400 | 0 | 59,200 |
| 2024-08-23 | 0 | 126,200 | 0 | 69,500 | 0 | 56,700 |
| 2024-08-16 | 0 | 127,000 | 0 | 67,500 | 0 | 59,500 |
| 2024-08-09 | 0 | 130,600 | 0 | 71,000 | 0 | 59,600 |
| 2024-08-02 | 0 | 152,400 | 0 | 85,800 | 0 | 66,600 |
| 2024-07-26 | 0 | 156,700 | 0 | 86,900 | 0 | 69,800 |
| 2024-07-19 | 0 | 152,900 | 0 | 87,400 | 0 | 65,500 |
| 2024-07-12 | 0 | 150,400 | 0 | 88,200 | 0 | 62,200 |
| 2024-07-05 | 0 | 148,100 | 0 | 86,600 | 0 | 61,500 |
| 2024-06-28 | 0 | 158,800 | 0 | 92,800 | 0 | 66,000 |
| 2024-06-21 | 0 | 152,600 | 0 | 89,900 | 0 | 62,700 |
| 2024-06-14 | 0 | 147,200 | 0 | 84,600 | 0 | 62,600 |
| 2024-06-07 | 0 | 145,300 | 0 | 81,300 | 0 | 64,000 |
| 2024-05-31 | 0 | 153,200 | 0 | 81,000 | 0 | 72,200 |
| 2024-05-24 | 0 | 138,800 | 0 | 60,700 | 0 | 78,100 |
| 2024-05-17 | 0 | 148,000 | 0 | 80,500 | 0 | 67,500 |
| 2024-05-10 | 0 | 140,100 | 0 | 74,600 | 0 | 65,500 |
| 2024-05-02 | 0 | 143,400 | 0 | 74,500 | 0 | 68,900 |
| 2024-04-26 | 0 | 141,500 | 0 | 72,800 | 0 | 68,700 |
| 2024-04-19 | 0 | 144,100 | 0 | 72,900 | 0 | 71,200 |
| 2024-04-12 | 0 | 148,600 | 0 | 73,500 | 0 | 75,100 |
| 2024-04-05 | 0 | 153,000 | 0 | 70,600 | 0 | 82,400 |
| 2024-03-29 | 0 | 151,100 | 0 | 65,800 | 0 | 85,300 |
| 2024-03-22 | 0 | 151,800 | 0 | 65,700 | 0 | 86,100 |
| 2024-03-15 | 0 | 161,100 | 0 | 64,800 | 0 | 96,300 |
| 2024-03-08 | 0 | 159,200 | 0 | 62,100 | 0 | 97,100 |
| 2024-03-01 | 0 | 155,500 | 0 | 64,000 | 0 | 91,500 |
| 2024-02-22 | 0 | 161,600 | 0 | 63,700 | 0 | 97,900 |
| 2024-02-16 | 0 | 177,400 | 0 | 63,300 | 0 | 114,100 |
| 2024-02-09 | 100 | 159,000 | 100 | 56,900 | 0 | 102,100 |
| 2024-02-02 | 0 | 168,300 | 0 | 72,600 | 0 | 95,700 |
| 2024-01-26 | 0 | 174,600 | 0 | 67,000 | 0 | 107,600 |
| 2024-01-19 | 0 | 181,300 | 0 | 58,100 | 0 | 123,200 |
| 2024-01-12 | 0 | 175,400 | 0 | 50,500 | 0 | 124,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | XTX Markets Pte Ltd | 8,700 | 0.46% | ▼ | -3,700 | 887 | 912 | 887 | 912 | 11,100 |
| 2024-03-15 | XTX Markets Pte Ltd | 12,400 | 0.66% | ▲ | 1,600 | 875 | 890 | 864 | 874 | 7,900 |
| 2024-03-11 | XTX Markets Pte Ltd | 10,800 | 0.58% | ▲ | 3,100 | 892 | 899 | 865 | 868 | 14,100 |
| 2024-03-08 | XTX Markets Pte Ltd | 7,700 | 0.41% | ▼ | -1,700 | 897 | 900 | 892 | 892 | 10,000 |
| 2024-03-07 | XTX Markets Pte Ltd | 9,400 | 0.50% | ▲ | 915 | 921 | 896 | 896 | 11,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 14:00 | Ｇ－ペットゴー | 第三者割当による自己株式処分の払込完了によるお知らせ |
| 20250318 | 16:50 | Ｇ－ペットゴー | 資金借入に関するお知らせ |
| 20250307 | 16:30 | Ｇ－ペットゴー | 株式会社FLAFFYの株式の取得（子会社化）及び第三者割当による自己株式処分に関するお知らせ |
| 20250307 | 16:30 | Ｇ－ペットゴー | 自己株式の取得状況及び取得中止に関するお知らせ |
| 20250303 | 13:00 | Ｇ－ペットゴー | 自己株式の取得状況に関するお知らせ |
| 20250203 | 13:00 | Ｇ－ペットゴー | 自己株式の取得状況に関するお知らせ |
| 20250114 | 15:40 | Ｇ－ペットゴー | 株主優待制度の新設に関するお知らせ |
| 20250106 | 13:00 | Ｇ－ペットゴー | 自己株式の取得状況に関するお知らせ |
| 20241203 | 16:00 | Ｇ－ペットゴー | 自己株式の取得状況に関するお知らせ |
| 20241119 | 16:30 | Ｇ－ペットゴー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240906 | 15:00 | Ｇ－ペットゴー | ロイヤルカナンジャポン合同会社の食事療法食ブランドに関する商流変更のお知らせ |
| 20240813 | 11:00 | Ｇ－ペットゴー | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240717 | 17:30 | Ｇ－ペットゴー | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240717 | 17:30 | Ｇ－ペットゴー | 物流センターの新設に関する契約の解除と新たな物流センターの賃貸借条件に関する合意書の締結について |
| 20240620 | 18:30 | Ｇ－ペットゴー | 新規当座貸越契約の締結に関するお知らせ |
| 20240426 | 15:10 | Ｇ－ペットゴー | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7140 | 1 | ペットゴー株式会社 | 2025-04-19 16:23:23 |
| 7140 | 2 | IRに関するお問い合わせ | ペットゴー株式会社 | 2024-06-18 18:32:55 |
| 7140 | 2 | IR よくある質問 | ペットゴー株式会社 | 2024-06-18 18:32:53 |
| 7140 | 2 | 免責事項 | ペットゴー株式会社 | 2024-06-18 18:32:52 |
| 7140 | 2 | ディスクロージャーポリシー | ペットゴー株式会社 | 2024-06-18 18:32:50 |
| 7140 | 2 | 電子公告 | ペットゴー株式会社 | 2024-06-18 18:32:48 |
| 7140 | 2 | IRカレンダー | ペットゴー株式会社 | 2024-06-18 18:32:47 |
| 7140 | 2 | コーポレートガバナンス | ペットゴー株式会社 | 2024-06-18 18:32:45 |
| 7140 | 2 | 株式情報 | ペットゴー株式会社 | 2024-06-18 18:32:43 |
| 7140 | 2 | 財務情報 | ペットゴー株式会社 | 2024-06-18 18:32:41 |