| 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 | 153 | 153 | 151 | 152 | 9,200 | -1 | 99% | 99% | 317% | ▼ | 99% | 99% | 101% | 92% | 102% |
| 20240925 | 155 | 155 | 154 | 154 | 4,100 | 2 | 101% | 99% | 45% | ▲ | 102% | 99% | 102% | 93% | 103% |
| 20240926 | 154 | 157 | 152 | 157 | 13,800 | 3 | 102% | 102% | 337% | ▲▲ | 101% | 98% | 100% | 95% | 105% |
| 20240927 | 157 | 158 | 155 | 158 | 12,200 | 1 | 101% | 101% | 88% | ▲▲▲ | 103% | 104% | 106% | 95% | 106% |
| 20240930 | 148 | 154 | 147 | 152 | 36,100 | -6 | 96% | 103% | 296% | ▼ | 101% | 101% | 101% | 92% | 102% |
| 20241001 | 152 | 158 | 152 | 153 | 5,500 | 1 | 101% | 101% | 15% | ▲ | 99% | 101% | 100% | 92% | 103% |
| 20241002 | 153 | 154 | 151 | 152 | 10,500 | -1 | 99% | 99% | 191% | ▼ | 101% | 99% | 101% | 93% | 102% |
| 20241003 | 152 | 154 | 152 | 154 | 14,000 | 2 | 101% | 101% | 133% | ▲ | 101% | 100% | 101% | 96% | 103% |
| 20241004 | 152 | 153 | 152 | 153 | 4,200 | -1 | 99% | 101% | 30% | ▼ | 101% | 101% | 100% | 95% | 103% |
| 20241007 | 153 | 155 | 153 | 154 | 9,000 | 1 | 101% | 101% | 214% | ▲ | 98% | 102% | 99% | 97% | 103% |
| 20241008 | 154 | 154 | 149 | 151 | 5,600 | -3 | 98% | 98% | 62% | ▼ | 101% | 105% | 102% | 96% | 101% |
| 20241009 | 150 | 151 | 149 | 151 | 7,100 | 0 | 100% | 101% | 127% | -- | 101% | 101% | 101% | 96% | 101% |
| 20241010 | 151 | 152 | 151 | 152 | 1,700 | 1 | 101% | 101% | 24% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20241011 | 152 | 154 | 152 | 154 | 2,600 | 2 | 101% | 101% | 153% | ▲▲ | 101% | 99% | 99% | 97% | 103% |
| 20241015 | 155 | 158 | 147 | 157 | 29,200 | 3 | 102% | 101% | 1123% | ▲▲▲ | 96% | 95% | 97% | 99% | 105% |
| 20241016 | 158 | 158 | 150 | 152 | 29,800 | -5 | 97% | 96% | 102% | ▼ | 101% | 100% | 102% | 96% | 102% |
| 20241017 | 150 | 154 | 150 | 152 | 14,600 | 0 | 100% | 101% | 49% | -- | 102% | 100% | 102% | 96% | 102% |
| 20241018 | 150 | 153 | 149 | 153 | 14,900 | 1 | 101% | 102% | 102% | ▲ | 97% | 97% | 99% | 97% | 102% |
| 20241021 | 154 | 154 | 150 | 150 | 8,500 | -3 | 98% | 97% | 57% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20241022 | 151 | 151 | 149 | 150 | 4,300 | 0 | 100% | 99% | 51% | -- | 100% | 101% | 102% | 95% | 100% |
| 20241023 | 150 | 151 | 148 | 150 | 6,200 | 0 | 100% | 100% | 144% | -- | 100% | 102% | 102% | 95% | 100% |
| 20241024 | 150 | 152 | 149 | 150 | 6,300 | 0 | 100% | 100% | 102% | -- | 101% | 103% | 103% | 95% | 100% |
| 20241025 | 149 | 150 | 148 | 150 | 5,700 | 0 | 100% | 101% | 90% | -- | 101% | 103% | 105% | 95% | 100% |
| 20241028 | 149 | 152 | 147 | 150 | 9,000 | 0 | 100% | 101% | 158% | -- | 101% | 102% | 105% | 96% | 100% |
| 20241029 | 150 | 152 | 150 | 152 | 4,000 | 2 | 101% | 101% | 44% | ▲ | 101% | 101% | 104% | 97% | 101% |
| 20241030 | 151 | 153 | 151 | 153 | 2,800 | 1 | 101% | 101% | 70% | ▲▲ | 99% | 99% | 102% | 97% | 102% |
| 20241031 | 154 | 154 | 151 | 152 | 3,100 | -1 | 99% | 99% | 111% | ▼ | 101% | 101% | 104% | 97% | 101% |
| 20241101 | 151 | 153 | 148 | 153 | 9,500 | 1 | 101% | 101% | 306% | ▲ | 99% | 99% | 102% | 97% | 102% |
| 20241105 | 154 | 154 | 151 | 152 | 3,200 | -1 | 99% | 99% | 34% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20241106 | 152 | 153 | 150 | 150 | 3,800 | -2 | 99% | 99% | 119% | ▼▼ | 101% | 101% | 105% | 96% | 100% |
| 20241107 | 150 | 152 | 149 | 152 | 8,700 | 2 | 101% | 101% | 229% | ▲ | 101% | 100% | 104% | 97% | 101% |
| 20241108 | 151 | 152 | 149 | 152 | 15,200 | 0 | 100% | 101% | 175% | -- | 101% | 100% | 104% | 97% | 101% |
| 20241111 | 151 | 152 | 150 | 152 | 6,700 | 0 | 100% | 101% | 44% | -- | 101% | 102% | 105% | 97% | 101% |
| 20241112 | 150 | 153 | 150 | 151 | 15,200 | -1 | 99% | 101% | 227% | ▼ | 99% | 101% | 102% | 96% | 101% |
| 20241113 | 151 | 152 | 149 | 149 | 16,200 | -2 | 99% | 99% | 107% | ▼▼ | 101% | 103% | 102% | 97% | 100% |
| 20241114 | 149 | 153 | 149 | 151 | 15,900 | 2 | 101% | 101% | 98% | ▲ | 97% | 98% | 97% | 99% | 101% |
| 20241115 | 156 | 164 | 148 | 151 | 116,000 | 0 | 100% | 97% | 730% | -- | 103% | 103% | 102% | 99% | 101% |
| 20241118 | 149 | 154 | 149 | 153 | 25,900 | 2 | 101% | 103% | 22% | ▲ | 101% | 103% | 100% | 100% | 103% |
| 20241119 | 152 | 154 | 150 | 153 | 14,200 | 0 | 100% | 101% | 55% | -- | 101% | 104% | 98% | 100% | 103% |
| 20241120 | 151 | 153 | 151 | 153 | 19,600 | 0 | 100% | 101% | 138% | -- | 101% | 104% | 97% | 100% | 103% |
| 20241121 | 151 | 153 | 151 | 152 | 15,100 | -1 | 99% | 101% | 77% | ▼ | 101% | 101% | 95% | 99% | 102% |
| 20241122 | 152 | 154 | 152 | 153 | 11,300 | 1 | 101% | 101% | 75% | ▲ | 99% | 95% | 91% | 100% | 103% |
| 20241125 | 158 | 178 | 155 | 157 | 1,400,900 | 4 | 103% | 99% | 12397% | ▲▲ | 102% | 97% | 94% | 100% | 105% |
| 20241126 | 154 | 157 | 152 | 157 | 130,100 | 0 | 100% | 102% | 9% | -- | 97% | 96% | 91% | 100% | 105% |
| 20241127 | 158 | 158 | 152 | 154 | 25,600 | -3 | 98% | 97% | 20% | ▼ | 97% | 99% | 94% | 98% | 103% |
| 20241128 | 153 | 153 | 148 | 149 | 51,200 | -5 | 97% | 97% | 200% | ▼▼ | 100% | 99% | 95% | 95% | 100% |
| 20241129 | 150 | 151 | 148 | 150 | 23,800 | 1 | 101% | 100% | 46% | ▲ | 95% | 92% | 89% | 96% | 101% |
| 20241202 | 158 | 158 | 150 | 150 | 29,800 | 0 | 100% | 95% | 125% | -- | 101% | 95% | 93% | 96% | 101% |
| 20241203 | 151 | 152 | 150 | 152 | 13,900 | 2 | 101% | 101% | 47% | ▲ | 99% | 95% | 93% | 97% | 102% |
| 20241204 | 150 | 150 | 148 | 148 | 12,600 | -4 | 97% | 99% | 91% | ▼ | 99% | 97% | 94% | 94% | 100% |
| 20241205 | 148 | 150 | 135 | 146 | 128,500 | -2 | 99% | 99% | 1020% | ▼▼ | 97% | 99% | 96% | 93% | 100% |
| 20241206 | 145 | 145 | 136 | 140 | 28,500 | -6 | 96% | 97% | 22% | ▼▼▼ | 102% | 103% | 0% | 89% | 100% |
| 20241209 | 140 | 143 | 140 | 143 | 27,200 | 3 | 102% | 102% | 95% | ▲ | 99% | 100% | 0% | 91% | 102% |
| 20241210 | 143 | 143 | 140 | 142 | 14,600 | -1 | 99% | 99% | 54% | ▼ | 101% | 99% | 0% | 90% | 101% |
| 20241211 | 142 | 144 | 141 | 143 | 5,300 | 1 | 101% | 101% | 36% | ▲ | 102% | 99% | 0% | 91% | 102% |
| 20241212 | 141 | 144 | 139 | 144 | 48,700 | 1 | 101% | 102% | 919% | ▲▲ | 99% | 97% | 0% | 92% | 103% |
| 20241213 | 144 | 144 | 142 | 143 | 18,600 | -1 | 99% | 99% | 38% | ▼ | 99% | 98% | 0% | 91% | 102% |
| 20241216 | 142 | 144 | 141 | 141 | 14,400 | -2 | 99% | 99% | 77% | ▼▼ | 99% | 99% | 0% | 90% | 101% |
| 20241217 | 141 | 141 | 138 | 140 | 23,200 | -1 | 99% | 99% | 161% | ▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241218 | 138 | 141 | 138 | 139 | 13,800 | -1 | 99% | 101% | 59% | ▼▼▼▼ | 97% | 0% | 0% | 89% | 100% |
| 20241219 | 140 | 140 | 132 | 136 | 52,500 | -3 | 98% | 97% | 380% | ▼▼▼▼▼ | 103% | 0% | 0% | 87% | 100% |
| 20241220 | 135 | 143 | 135 | 139 | 63,700 | 3 | 102% | 103% | 121% | ▲ | % | % | % | 89% | 102% |
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 | 14,400 | 606,800 | 0 | 320,600 | 14,400 | 286,200 |
| 2024-12-06 | 14,100 | 595,400 | 0 | 311,900 | 14,100 | 283,500 |
| 2024-11-29 | 22,600 | 625,800 | 0 | 273,700 | 22,600 | 352,100 |
| 2024-11-22 | 14,300 | 642,300 | 0 | 273,600 | 14,300 | 368,700 |
| 2024-11-15 | 13,700 | 635,000 | 0 | 271,600 | 13,700 | 363,400 |
| 2024-11-08 | 15,400 | 603,300 | 0 | 266,300 | 15,400 | 337,000 |
| 2024-11-01 | 15,100 | 626,400 | 0 | 261,400 | 15,100 | 365,000 |
| 2024-10-25 | 16,300 | 626,100 | 0 | 260,600 | 16,300 | 365,500 |
| 2024-10-18 | 14,000 | 628,300 | 0 | 260,900 | 14,000 | 367,400 |
| 2024-10-11 | 15,900 | 612,100 | 0 | 245,800 | 15,900 | 366,300 |
| 2024-10-04 | 19,100 | 610,700 | 0 | 242,400 | 19,100 | 368,300 |
| 2024-09-27 | 21,500 | 606,500 | 0 | 242,400 | 21,500 | 364,100 |
| 2024-09-20 | 22,600 | 601,300 | 0 | 238,900 | 22,600 | 362,400 |
| 2024-09-13 | 26,000 | 640,900 | 0 | 233,300 | 26,000 | 407,600 |
| 2024-09-06 | 34,100 | 657,100 | 0 | 233,600 | 34,100 | 423,500 |
| 2024-08-30 | 39,100 | 654,700 | 0 | 236,200 | 39,100 | 418,500 |
| 2024-08-23 | 46,800 | 651,500 | 0 | 237,200 | 46,800 | 414,300 |
| 2024-08-16 | 56,300 | 649,300 | 0 | 240,100 | 56,300 | 409,200 |
| 2024-08-09 | 79,500 | 655,900 | 0 | 243,400 | 79,500 | 412,500 |
| 2024-08-02 | 175,400 | 842,200 | 0 | 333,300 | 175,400 | 508,900 |
| 2024-07-26 | 157,700 | 840,100 | 0 | 337,600 | 157,700 | 502,500 |
| 2024-07-19 | 158,000 | 838,400 | 0 | 340,800 | 158,000 | 497,600 |
| 2024-07-12 | 158,200 | 838,800 | 0 | 338,100 | 158,200 | 500,700 |
| 2024-07-05 | 161,400 | 840,000 | 0 | 337,300 | 161,400 | 502,700 |
| 2024-06-28 | 158,200 | 836,900 | 0 | 335,600 | 158,200 | 501,300 |
| 2024-06-21 | 166,700 | 842,800 | 0 | 335,600 | 166,700 | 507,200 |
| 2024-06-14 | 174,600 | 843,400 | 0 | 334,800 | 174,600 | 508,600 |
| 2024-06-07 | 179,900 | 847,500 | 0 | 358,600 | 179,900 | 488,900 |
| 2024-05-31 | 168,900 | 788,500 | 0 | 346,500 | 168,900 | 442,000 |
| 2024-05-24 | 172,700 | 771,600 | 0 | 328,200 | 172,700 | 443,400 |
| 2024-05-17 | 172,700 | 743,000 | 0 | 304,000 | 172,700 | 439,000 |
| 2024-05-10 | 175,600 | 760,600 | 0 | 301,600 | 175,600 | 459,000 |
| 2024-05-02 | 174,400 | 796,100 | 0 | 315,700 | 174,400 | 480,400 |
| 2024-04-26 | 178,100 | 820,700 | 0 | 326,900 | 178,100 | 493,800 |
| 2024-04-19 | 189,200 | 844,900 | 0 | 304,300 | 189,200 | 540,600 |
| 2024-04-12 | 209,400 | 772,700 | 0 | 258,000 | 209,400 | 514,700 |
| 2024-04-05 | 216,000 | 836,700 | 0 | 260,000 | 216,000 | 576,700 |
| 2024-03-29 | 242,700 | 895,200 | 0 | 261,200 | 242,700 | 634,000 |
| 2024-03-22 | 308,800 | 985,300 | 0 | 252,300 | 308,800 | 733,000 |
| 2024-03-15 | 181,200 | 947,700 | 0 | 224,700 | 181,200 | 723,000 |
| 2024-03-08 | 182,700 | 956,400 | 0 | 215,700 | 182,700 | 740,700 |
| 2024-03-01 | 183,000 | 947,800 | 0 | 213,900 | 183,000 | 733,900 |
| 2024-02-22 | 183,600 | 966,300 | 0 | 219,200 | 183,600 | 747,100 |
| 2024-02-16 | 183,800 | 978,500 | 0 | 227,300 | 183,800 | 751,200 |
| 2024-02-09 | 180,600 | 957,300 | 0 | 228,700 | 180,600 | 728,600 |
| 2024-02-02 | 168,200 | 977,100 | 0 | 227,600 | 168,200 | 749,500 |
| 2024-01-26 | 164,100 | 986,500 | 0 | 226,900 | 164,100 | 759,600 |
| 2024-01-19 | 162,900 | 998,000 | 0 | 236,300 | 162,900 | 761,700 |
| 2024-01-12 | 160,600 | 970,500 | 0 | 236,300 | 160,600 | 734,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240813 | 15:00 | Ｇ－Ｒｅｔｔｙ | 通期業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 20240813 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第３四半期決算説明資料 |
| 20240213 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | Ｇ－Ｒｅｔｔｙ | 2024年９月期第1四半期決算説明資料 |
| 20240124 | 17:00 | Ｇ－Ｒｅｔｔｙ | 株価コミットメント型募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7356 | 1 | Retty株式会社 | 2024-12-21 23:28:47 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:24 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:23 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:21 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:20 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:19 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:18 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:17 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:16 |
| 7356 | 2 | IR | Retty株式会社 | 2024-06-18 19:24:14 |