| 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 | 641 | 649 | 639 | 640 | 203,600 | 1 | 100% | 100% | 72% | ▲▲▲▲▲ | 99% | 100% | 103% | 99% | 104% |
| 20240925 | 640 | 640 | 629 | 632 | 177,400 | -8 | 99% | 99% | 87% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20240926 | 633 | 638 | 630 | 636 | 245,300 | 4 | 101% | 100% | 138% | ▲ | 102% | 101% | 104% | 99% | 104% |
| 20240927 | 635 | 647 | 635 | 645 | 147,900 | 9 | 101% | 102% | 60% | ▲▲ | 102% | 105% | 106% | 100% | 105% |
| 20240930 | 621 | 636 | 621 | 631 | 162,300 | -14 | 98% | 102% | 110% | ▼ | 102% | 104% | 105% | 98% | 103% |
| 20241001 | 627 | 640 | 627 | 640 | 126,200 | 9 | 101% | 102% | 78% | ▲ | 100% | 101% | 103% | 99% | 104% |
| 20241002 | 640 | 644 | 637 | 637 | 126,700 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241003 | 644 | 647 | 640 | 642 | 107,300 | 5 | 101% | 100% | 85% | ▲ | 101% | 101% | 102% | 100% | 105% |
| 20241004 | 644 | 651 | 642 | 649 | 118,600 | 7 | 101% | 101% | 111% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20241007 | 654 | 659 | 647 | 649 | 252,100 | 0 | 100% | 99% | 213% | -- | 100% | 101% | 101% | 100% | 106% |
| 20241008 | 647 | 649 | 643 | 647 | 103,600 | -2 | 100% | 100% | 41% | ▼ | 100% | 101% | 102% | 100% | 105% |
| 20241009 | 647 | 650 | 642 | 645 | 96,200 | -2 | 100% | 100% | 93% | ▼▼ | 101% | 102% | 103% | 99% | 105% |
| 20241010 | 644 | 649 | 641 | 648 | 124,300 | 3 | 100% | 101% | 129% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20241011 | 648 | 652 | 647 | 650 | 203,500 | 2 | 100% | 100% | 164% | ▲▲ | 100% | 101% | 104% | 100% | 105% |
| 20241015 | 654 | 659 | 650 | 652 | 284,300 | 2 | 100% | 100% | 140% | ▲▲▲ | 100% | 101% | 105% | 100% | 105% |
| 20241016 | 648 | 656 | 647 | 648 | 130,100 | -4 | 99% | 100% | 46% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20241017 | 653 | 657 | 649 | 655 | 161,700 | 7 | 101% | 100% | 124% | ▲ | 100% | 98% | 103% | 100% | 105% |
| 20241018 | 660 | 664 | 655 | 660 | 281,000 | 5 | 101% | 100% | 174% | ▲▲ | 100% | 97% | 103% | 100% | 105% |
| 20241021 | 659 | 660 | 656 | 656 | 123,000 | -4 | 99% | 100% | 44% | ▼ | 99% | 96% | 103% | 99% | 104% |
| 20241022 | 659 | 662 | 649 | 650 | 241,300 | -6 | 99% | 99% | 196% | ▼▼ | 99% | 99% | 105% | 98% | 103% |
| 20241023 | 649 | 651 | 643 | 644 | 98,400 | -6 | 99% | 99% | 41% | ▼▼▼ | 100% | 101% | 107% | 98% | 102% |
| 20241024 | 640 | 642 | 634 | 638 | 201,300 | -6 | 99% | 100% | 205% | ▼▼▼▼ | 98% | 100% | 108% | 97% | 101% |
| 20241025 | 640 | 640 | 626 | 629 | 115,100 | -9 | 99% | 98% | 57% | ▼▼▼▼▼ | 102% | 103% | 111% | 95% | 100% |
| 20241028 | 623 | 638 | 623 | 634 | 86,000 | 5 | 101% | 102% | 75% | ▲ | 100% | 100% | 108% | 96% | 101% |
| 20241029 | 641 | 648 | 636 | 644 | 173,700 | 10 | 102% | 100% | 202% | ▲▲ | 100% | 102% | 108% | 98% | 102% |
| 20241030 | 640 | 645 | 637 | 642 | 161,300 | -2 | 100% | 100% | 93% | ▼ | 100% | 103% | 108% | 97% | 102% |
| 20241031 | 642 | 647 | 639 | 641 | 120,200 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 104% | 108% | 97% | 102% |
| 20241101 | 639 | 654 | 635 | 638 | 188,000 | -3 | 100% | 100% | 156% | ▼▼▼ | 100% | 104% | 108% | 97% | 101% |
| 20241105 | 643 | 644 | 637 | 642 | 100,200 | 4 | 101% | 100% | 53% | ▲ | 101% | 105% | 108% | 97% | 102% |
| 20241106 | 646 | 657 | 640 | 654 | 232,400 | 12 | 102% | 101% | 232% | ▲▲ | 100% | 103% | 105% | 99% | 104% |
| 20241107 | 664 | 677 | 654 | 662 | 536,200 | 8 | 101% | 100% | 231% | ▲▲▲ | 101% | 103% | 110% | 100% | 105% |
| 20241108 | 660 | 665 | 658 | 665 | 142,300 | 3 | 100% | 101% | 27% | ▲▲▲▲ | 100% | 100% | 108% | 100% | 106% |
| 20241111 | 669 | 671 | 661 | 670 | 284,100 | 5 | 101% | 100% | 200% | ▲▲▲▲▲ | 100% | 98% | 106% | 100% | 107% |
| 20241112 | 680 | 697 | 676 | 680 | 530,400 | 10 | 101% | 100% | 187% | ▲▲▲▲▲▲ | 99% | 98% | 105% | 100% | 108% |
| 20241113 | 687 | 693 | 677 | 681 | 216,600 | 1 | 100% | 99% | 41% | ▲▲▲▲▲▲▲ | 99% | 99% | 106% | 100% | 108% |
| 20241114 | 679 | 680 | 668 | 671 | 571,600 | -10 | 99% | 99% | 264% | ▼ | 98% | 101% | 107% | 99% | 107% |
| 20241115 | 675 | 677 | 663 | 663 | 149,600 | -8 | 99% | 98% | 26% | ▼▼ | 101% | 105% | 109% | 97% | 105% |
| 20241118 | 661 | 668 | 659 | 667 | 134,600 | 4 | 101% | 101% | 90% | ▲ | 101% | 104% | 108% | 98% | 106% |
| 20241119 | 668 | 680 | 665 | 675 | 152,800 | 8 | 101% | 101% | 114% | ▲▲ | 99% | 101% | 106% | 99% | 107% |
| 20241120 | 682 | 682 | 672 | 675 | 146,000 | 0 | 100% | 99% | 96% | -- | 100% | 100% | 106% | 99% | 107% |
| 20241121 | 682 | 685 | 675 | 682 | 173,300 | 7 | 101% | 100% | 119% | ▲ | 101% | 99% | 104% | 100% | 108% |
| 20241122 | 685 | 693 | 678 | 691 | 344,000 | 9 | 101% | 101% | 198% | ▲▲ | 99% | 98% | 102% | 100% | 110% |
| 20241125 | 699 | 705 | 689 | 692 | 614,500 | 1 | 100% | 99% | 179% | ▲▲▲ | 99% | 99% | 103% | 100% | 109% |
| 20241126 | 689 | 689 | 676 | 681 | 218,300 | -11 | 98% | 99% | 36% | ▼ | 99% | 102% | 104% | 98% | 107% |
| 20241127 | 681 | 681 | 670 | 674 | 165,600 | -7 | 99% | 99% | 76% | ▼▼ | 101% | 103% | 105% | 97% | 106% |
| 20241128 | 673 | 683 | 673 | 679 | 119,500 | 5 | 101% | 101% | 72% | ▲ | 100% | 106% | 104% | 98% | 106% |
| 20241129 | 684 | 687 | 681 | 682 | 101,100 | 3 | 100% | 100% | 85% | ▲▲ | 99% | 105% | 103% | 99% | 107% |
| 20241202 | 688 | 691 | 681 | 682 | 130,300 | 0 | 100% | 99% | 129% | -- | 102% | 103% | 102% | 99% | 106% |
| 20241203 | 683 | 696 | 683 | 695 | 267,200 | 13 | 102% | 102% | 205% | ▲ | 100% | 102% | 101% | 100% | 106% |
| 20241204 | 693 | 696 | 685 | 693 | 173,000 | -2 | 100% | 100% | 65% | ▼ | 103% | 100% | 98% | 100% | 105% |
| 20241205 | 703 | 735 | 696 | 723 | 974,600 | 30 | 104% | 103% | 563% | ▲ | 98% | 98% | 94% | 100% | 109% |
| 20241206 | 720 | 720 | 700 | 706 | 406,300 | -17 | 98% | 98% | 42% | ▼ | 99% | 100% | 0% | 98% | 106% |
| 20241209 | 710 | 710 | 702 | 703 | 185,000 | -3 | 100% | 99% | 46% | ▼▼ | 100% | 100% | 0% | 97% | 106% |
| 20241210 | 707 | 712 | 701 | 704 | 174,900 | 1 | 100% | 100% | 95% | ▲ | 100% | 101% | 0% | 97% | 106% |
| 20241211 | 703 | 703 | 697 | 700 | 178,400 | -4 | 99% | 100% | 102% | ▼ | 99% | 98% | 0% | 97% | 106% |
| 20241212 | 712 | 716 | 703 | 704 | 276,000 | 4 | 101% | 99% | 155% | ▲ | 101% | 100% | 0% | 97% | 106% |
| 20241213 | 701 | 711 | 700 | 710 | 177,900 | 6 | 101% | 101% | 64% | ▲▲ | 100% | 97% | 0% | 98% | 106% |
| 20241216 | 709 | 710 | 705 | 707 | 142,900 | -3 | 100% | 100% | 80% | ▼ | 99% | 96% | 0% | 98% | 105% |
| 20241217 | 705 | 707 | 696 | 697 | 278,800 | -10 | 99% | 99% | 195% | ▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241218 | 705 | 705 | 699 | 699 | 143,400 | 2 | 100% | 99% | 51% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20241219 | 687 | 695 | 685 | 691 | 163,700 | -8 | 99% | 101% | 114% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241220 | 688 | 701 | 677 | 679 | 386,800 | -12 | 98% | 99% | 236% | ▼▼ | % | % | % | 94% | 101% |
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 | 500 | 1,132,700 | 500 | 722,800 | 0 | 409,900 |
| 2024-12-06 | 500 | 1,067,700 | 500 | 636,600 | 0 | 431,100 |
| 2024-11-29 | 500 | 1,080,300 | 500 | 637,600 | 0 | 442,700 |
| 2024-11-22 | 500 | 1,143,100 | 500 | 716,500 | 0 | 426,600 |
| 2024-11-15 | 500 | 1,080,400 | 500 | 662,400 | 0 | 418,000 |
| 2024-11-08 | 500 | 1,123,800 | 500 | 648,000 | 0 | 475,800 |
| 2024-11-01 | 500 | 1,165,300 | 500 | 683,300 | 0 | 482,000 |
| 2024-10-25 | 500 | 1,181,800 | 500 | 687,800 | 0 | 494,000 |
| 2024-10-18 | 500 | 1,132,100 | 500 | 667,600 | 0 | 464,500 |
| 2024-10-11 | 500 | 1,207,300 | 500 | 733,500 | 0 | 473,800 |
| 2024-10-04 | 500 | 1,244,500 | 500 | 766,900 | 0 | 477,600 |
| 2024-09-27 | 500 | 1,243,000 | 500 | 770,900 | 0 | 472,100 |
| 2024-09-20 | 500 | 1,269,400 | 500 | 761,800 | 0 | 507,600 |
| 2024-09-13 | 500 | 1,314,100 | 500 | 789,300 | 0 | 524,800 |
| 2024-09-06 | 500 | 1,329,000 | 500 | 790,200 | 0 | 538,800 |
| 2024-08-30 | 500 | 1,338,400 | 500 | 790,800 | 0 | 547,600 |
| 2024-08-23 | 500 | 1,433,200 | 500 | 857,600 | 0 | 575,600 |
| 2024-08-16 | 500 | 1,422,600 | 500 | 825,500 | 0 | 597,100 |
| 2024-08-09 | 500 | 1,525,900 | 500 | 907,300 | 0 | 618,600 |
| 2024-08-02 | 1,000 | 1,813,200 | 1,000 | 974,200 | 0 | 839,000 |
| 2024-07-26 | 500 | 1,871,500 | 500 | 1,022,000 | 0 | 849,500 |
| 2024-07-19 | 500 | 1,725,700 | 500 | 1,041,300 | 0 | 684,400 |
| 2024-07-12 | 500 | 850,800 | 500 | 624,300 | 0 | 226,500 |
| 2024-07-05 | 500 | 870,200 | 500 | 637,200 | 0 | 233,000 |
| 2024-06-28 | 500 | 883,800 | 500 | 645,800 | 0 | 238,000 |
| 2024-06-21 | 500 | 858,000 | 500 | 586,200 | 0 | 271,800 |
| 2024-06-14 | 500 | 861,700 | 500 | 575,000 | 0 | 286,700 |
| 2024-06-07 | 600 | 878,200 | 600 | 572,100 | 0 | 306,100 |
| 2024-05-31 | 500 | 924,800 | 500 | 590,000 | 0 | 334,800 |
| 2024-05-24 | 500 | 948,000 | 500 | 592,000 | 0 | 356,000 |
| 2024-05-17 | 500 | 955,700 | 500 | 599,300 | 0 | 356,400 |
| 2024-05-10 | 500 | 1,003,800 | 500 | 612,900 | 0 | 390,900 |
| 2024-05-02 | 500 | 1,022,800 | 500 | 598,100 | 0 | 424,700 |
| 2024-04-26 | 500 | 1,032,200 | 500 | 614,200 | 0 | 418,000 |
| 2024-04-19 | 500 | 1,040,500 | 500 | 614,900 | 0 | 425,600 |
| 2024-04-12 | 500 | 967,400 | 500 | 534,600 | 0 | 432,800 |
| 2024-04-05 | 500 | 929,200 | 500 | 530,400 | 0 | 398,800 |
| 2024-03-29 | 600 | 1,019,100 | 600 | 645,100 | 0 | 374,000 |
| 2024-03-22 | 500 | 1,071,600 | 500 | 691,200 | 0 | 380,400 |
| 2024-03-15 | 500 | 1,041,400 | 500 | 731,800 | 0 | 309,600 |
| 2024-03-08 | 500 | 1,107,100 | 500 | 741,200 | 0 | 365,900 |
| 2024-03-01 | 500 | 1,132,100 | 500 | 749,100 | 0 | 383,000 |
| 2024-02-22 | 500 | 1,172,500 | 500 | 705,100 | 0 | 467,400 |
| 2024-02-16 | 500 | 1,173,100 | 500 | 693,100 | 0 | 480,000 |
| 2024-02-09 | 500 | 1,258,200 | 500 | 765,200 | 0 | 493,000 |
| 2024-02-02 | 500 | 835,400 | 500 | 604,100 | 0 | 231,300 |
| 2024-01-26 | 500 | 817,300 | 500 | 579,700 | 0 | 237,600 |
| 2024-01-19 | 500 | 768,200 | 500 | 585,800 | 0 | 182,400 |
| 2024-01-12 | 500 | 940,000 | 500 | 707,500 | 0 | 232,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | MERRILL LYNCH INTERNATIONAL | 499,966 | 0.40% | ▼ | -118,200 | 588 | 590 | 508 | 511 | 1,259,900 |
| 2024-08-02 | MERRILL LYNCH INTERNATIONAL | 618,166 | 0.50% | ▲ | 612 | 625 | 601 | 608 | 888,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7177 | 1 | GMOフィナンシャルホールディングス | 2024-12-21 23:26:27 |
| 7177 | 2 | 株主優待内容の一部変更（新優待の追加及びCコース廃止）に関するお知らせ | IRニュース | IR情報 | GMOフィナンシャルホールディングス | 2024-06-21 18:35:42 |
| 7177 | 2 | 株主総会 | 株式・格付情報 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:47 |
| 7177 | 2 | 定款・株式取扱規程 | 株式・格付情報 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:46 |
| 7177 | 2 | 株式・格付情報 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:44 |
| 7177 | 2 | 株式事務手続き | 株式・格付情報 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:43 |
| 7177 | 2 | 株式の状況 | 株式・格付情報 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:42 |
| 7177 | 2 | 株式基本情報 | 株式・格付情報 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:41 |
| 7177 | 2 | 株主通信 | IR資料室 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:40 |
| 7177 | 2 | 有価証券報告書 | IR資料室 | IR情報 | GMOフィナンシャルホールディングス | 2024-06-18 18:33:39 |