| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 151 | 151 | 145 | 148 | 32,000 | -2 | 99% | 98% | 110% | ▼ | 99% | 105% | 106% | 88% | 107% |
| 20250311 | 149 | 150 | 148 | 148 | 11,400 | 0 | 100% | 99% | 36% | -- | 99% | 103% | 102% | 88% | 107% |
| 20250312 | 152 | 152 | 150 | 151 | 16,800 | 3 | 102% | 99% | 147% | ▲ | 100% | 101% | 102% | 90% | 109% |
| 20250313 | 150 | 151 | 150 | 150 | 12,100 | -1 | 99% | 100% | 72% | ▼ | 103% | 101% | 102% | 89% | 109% |
| 20250314 | 150 | 154 | 150 | 154 | 31,500 | 4 | 103% | 103% | 260% | ▲ | 102% | 100% | 100% | 92% | 112% |
| 20250317 | 153 | 164 | 151 | 156 | 78,700 | 2 | 101% | 102% | 250% | ▲▲ | 97% | 99% | 98% | 100% | 113% |
| 20250318 | 156 | 156 | 152 | 152 | 17,800 | -4 | 97% | 97% | 23% | ▼ | 101% | 105% | 99% | 97% | 110% |
| 20250319 | 151 | 169 | 149 | 152 | 328,000 | 0 | 100% | 101% | 1843% | -- | 99% | 104% | 95% | 97% | 110% |
| 20250321 | 152 | 163 | 151 | 151 | 92,500 | -1 | 99% | 99% | 28% | ▼ | 101% | 103% | 96% | 97% | 109% |
| 20250324 | 151 | 162 | 149 | 153 | 123,500 | 2 | 101% | 101% | 134% | ▲ | 101% | 100% | 95% | 98% | 111% |
| 20250325 | 153 | 155 | 152 | 154 | 23,300 | 1 | 101% | 101% | 19% | ▲▲ | 102% | 99% | 96% | 99% | 112% |
| 20250326 | 155 | 162 | 154 | 158 | 74,200 | 4 | 103% | 102% | 318% | ▲▲▲ | 97% | 96% | 93% | 100% | 114% |
| 20250327 | 160 | 160 | 154 | 155 | 20,800 | -3 | 98% | 97% | 28% | ▼ | 99% | 99% | 96% | 98% | 112% |
| 20250328 | 155 | 155 | 151 | 153 | 8,700 | -2 | 99% | 99% | 42% | ▼▼ | 101% | 100% | 99% | 97% | 111% |
| 20250331 | 150 | 152 | 150 | 151 | 11,300 | -2 | 99% | 101% | 130% | ▼▼▼ | 101% | 95% | 99% | 96% | 107% |
| 20250401 | 151 | 153 | 151 | 153 | 9,300 | 2 | 101% | 101% | 82% | ▲ | 102% | 93% | 99% | 97% | 108% |
| 20250402 | 150 | 156 | 150 | 153 | 40,200 | 0 | 100% | 102% | 432% | -- | 100% | 93% | 100% | 97% | 106% |
| 20250403 | 150 | 150 | 148 | 150 | 32,400 | -3 | 98% | 100% | 81% | ▼ | 99% | 99% | 103% | 95% | 101% |
| 20250404 | 146 | 146 | 140 | 144 | 36,300 | -6 | 96% | 99% | 112% | ▼▼ | 103% | 109% | 113% | 91% | 100% |
| 20250408 | 133 | 138 | 133 | 137 | 21,700 | -7 | 95% | 103% | 60% | ▼▼▼ | 106% | 109% | 118% | 87% | 100% |
| 20250409 | 132 | 140 | 131 | 140 | 27,300 | 3 | 102% | 106% | 126% | ▲ | 97% | 101% | 110% | 89% | 102% |
| 20250410 | 142 | 143 | 138 | 138 | 43,400 | -2 | 99% | 97% | 159% | ▼ | 106% | 105% | 114% | 87% | 101% |
| 20250411 | 137 | 145 | 136 | 145 | 38,100 | 7 | 105% | 106% | 88% | ▲ | 96% | 98% | 107% | 92% | 106% |
| 20250414 | 146 | 150 | 137 | 140 | 185,200 | -5 | 97% | 96% | 486% | ▼ | 103% | 101% | 140% | 89% | 102% |
| 20250415 | 140 | 147 | 135 | 144 | 728,500 | 4 | 103% | 103% | 393% | ▲ | 100% | 99% | 136% | 91% | 105% |
| 20250416 | 144 | 151 | 139 | 144 | 1,740,900 | 0 | 100% | 100% | 239% | -- | 99% | 103% | 135% | 91% | 105% |
| 20250417 | 145 | 145 | 140 | 143 | 46,100 | -1 | 99% | 99% | 3% | ▼ | 100% | 105% | 138% | 91% | 104% |
| 20250418 | 142 | 143 | 142 | 142 | 31,800 | -1 | 99% | 100% | 69% | ▼▼ | 98% | 102% | 136% | 90% | 104% |
| 20250421 | 144 | 144 | 141 | 141 | 7,900 | -1 | 99% | 98% | 25% | ▼▼▼ | 100% | 104% | 138% | 89% | 103% |
| 20250422 | 142 | 146 | 138 | 142 | 113,300 | 1 | 101% | 100% | 1434% | ▲ | 103% | 103% | 136% | 90% | 104% |
| 20250423 | 144 | 149 | 135 | 149 | 408,900 | 7 | 105% | 103% | 361% | ▲▲ | 99% | 101% | 133% | 94% | 109% |
| 20250424 | 147 | 147 | 145 | 146 | 38,900 | -3 | 98% | 99% | 10% | ▼ | 99% | 101% | 132% | 94% | 107% |
| 20250425 | 148 | 149 | 147 | 147 | 24,100 | 1 | 101% | 99% | 62% | ▲ | 99% | 105% | 132% | 96% | 107% |
| 20250428 | 149 | 149 | 145 | 148 | 25,400 | 1 | 101% | 99% | 105% | ▲▲ | 100% | 105% | 120% | 97% | 108% |
| 20250430 | 148 | 148 | 145 | 148 | 9,300 | 0 | 100% | 100% | 37% | -- | 101% | 102% | 120% | 97% | 108% |
| 20250501 | 148 | 150 | 148 | 149 | 22,400 | 1 | 101% | 101% | 241% | ▲ | 100% | 101% | 119% | 97% | 109% |
| 20250502 | 150 | 150 | 149 | 150 | 10,900 | 1 | 101% | 100% | 49% | ▲▲ | 103% | 98% | 117% | 100% | 109% |
| 20250507 | 152 | 157 | 150 | 156 | 730,900 | 6 | 104% | 103% | 6706% | ▲▲▲ | 97% | 97% | 116% | 100% | 114% |
| 20250508 | 154 | 156 | 150 | 150 | 34,700 | -6 | 96% | 97% | 5% | ▼ | 101% | 131% | 119% | 96% | 109% |
| 20250509 | 150 | 157 | 148 | 151 | 1,719,300 | 1 | 101% | 101% | 4955% | ▲ | 99% | 131% | 119% | 97% | 109% |
| 20250512 | 150 | 151 | 147 | 148 | 82,100 | -3 | 98% | 99% | 5% | ▼ | 97% | 112% | 114% | 95% | 107% |
| 20250513 | 153 | 153 | 149 | 149 | 14,100 | 1 | 101% | 97% | 17% | ▲ | 98% | 116% | 115% | 96% | 106% |
| 20250514 | 149 | 159 | 146 | 146 | 175,000 | -3 | 98% | 98% | 1241% | ▼ | 130% | 115% | 111% | 94% | 104% |
| 20250515 | 151 | 196 | 150 | 196 | 7,389,100 | 50 | 134% | 130% | 4222% | ▲ | 83% | 86% | 81% | 100% | 139% |
| 20250516 | 206 | 212 | 170 | 172 | 4,326,000 | -24 | 88% | 83% | 59% | ▼ | 91% | 98% | 89% | 88% | 122% |
| 20250519 | 182 | 182 | 162 | 165 | 876,300 | -7 | 96% | 91% | 20% | ▼▼ | 104% | 107% | 93% | 84% | 117% |
| 20250520 | 167 | 194 | 165 | 173 | 2,872,100 | 8 | 105% | 104% | 328% | ▲ | 96% | 104% | 91% | 88% | 123% |
| 20250521 | 171 | 173 | 163 | 165 | 485,000 | -8 | 95% | 96% | 17% | ▼ | 106% | 104% | 93% | 84% | 117% |
| 20250522 | 168 | 184 | 166 | 178 | 828,100 | 13 | 108% | 106% | 171% | ▲ | 99% | 97% | 86% | 91% | 125% |
| 20250523 | 177 | 177 | 168 | 175 | 233,200 | -3 | 98% | 99% | 28% | ▼ | 102% | 96% | 0% | 89% | 120% |
| 20250526 | 175 | 178 | 173 | 178 | 84,200 | 3 | 102% | 102% | 36% | ▲ | 100% | 95% | 0% | 91% | 122% |
| 20250527 | 174 | 183 | 173 | 174 | 123,300 | -4 | 98% | 100% | 146% | ▼ | 99% | 94% | 0% | 89% | 119% |
| 20250528 | 173 | 180 | 167 | 172 | 260,600 | -2 | 99% | 99% | 211% | ▼▼ | 98% | 91% | 0% | 88% | 118% |
| 20250529 | 171 | 173 | 167 | 168 | 107,100 | -4 | 98% | 98% | 41% | ▼▼▼ | 99% | 93% | 0% | 86% | 115% |
| 20250530 | 167 | 167 | 165 | 166 | 53,700 | -2 | 99% | 99% | 50% | ▼▼▼▼ | 98% | 95% | 0% | 85% | 114% |
| 20250602 | 165 | 165 | 160 | 162 | 126,200 | -4 | 98% | 98% | 235% | ▼▼▼▼▼ | 96% | 94% | 0% | 83% | 111% |
| 20250603 | 162 | 162 | 155 | 155 | 115,600 | -7 | 96% | 96% | 92% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 79% | 106% |
| 20250604 | 157 | 158 | 155 | 155 | 84,900 | 0 | 100% | 99% | 73% | -- | 99% | 0% | 0% | 79% | 106% |
| 20250605 | 158 | 158 | 155 | 156 | 64,700 | 1 | 101% | 99% | 76% | ▲ | 98% | 0% | 0% | 80% | 107% |
| 20250606 | 156 | 156 | 153 | 153 | 59,700 | -3 | 98% | 98% | 92% | ▼ | % | % | % | 78% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 100,400 | 804,800 | 0 | 299,400 | 100,400 | 505,400 |
| 2025-05-23 | 139,700 | 836,300 | 0 | 294,000 | 139,700 | 542,300 |
| 2025-05-16 | 400,200 | 989,800 | 0 | 246,400 | 400,200 | 743,400 |
| 2025-05-09 | 45,000 | 716,600 | 0 | 395,500 | 45,000 | 321,100 |
| 2025-05-02 | 37,700 | 701,200 | 0 | 385,300 | 37,700 | 315,900 |
| 2025-04-25 | 31,200 | 708,500 | 0 | 390,300 | 31,200 | 318,200 |
| 2025-04-18 | 24,800 | 691,600 | 0 | 368,600 | 24,800 | 323,000 |
| 2025-04-11 | 24,800 | 660,000 | 0 | 344,200 | 24,800 | 315,800 |
| 2025-04-04 | 33,000 | 657,500 | 0 | 370,400 | 33,000 | 287,100 |
| 2025-03-28 | 32,100 | 666,100 | 0 | 366,700 | 32,100 | 299,400 |
| 2025-03-21 | 31,200 | 662,100 | 0 | 358,500 | 31,200 | 303,600 |
| 2025-03-14 | 34,300 | 714,900 | 0 | 401,600 | 34,300 | 313,300 |
| 2025-03-07 | 32,600 | 740,000 | 0 | 405,900 | 32,600 | 334,100 |
| 2025-02-28 | 25,100 | 761,200 | 0 | 400,500 | 25,100 | 360,700 |
| 2025-02-21 | 27,700 | 765,800 | 0 | 387,800 | 27,700 | 378,000 |
| 2025-02-14 | 25,300 | 678,800 | 0 | 378,300 | 25,300 | 300,500 |
| 2025-02-07 | 30,100 | 713,300 | 0 | 381,100 | 30,100 | 332,200 |
| 2025-01-31 | 25,400 | 685,300 | 0 | 360,900 | 25,400 | 324,400 |
| 2025-01-24 | 20,600 | 685,100 | 0 | 362,500 | 20,600 | 322,600 |
| 2025-01-17 | 20,300 | 668,300 | 0 | 332,200 | 20,300 | 336,100 |
| 2025-01-10 | 14,900 | 644,800 | 0 | 317,800 | 14,900 | 327,000 |
| 2024-12-27 | 10,400 | 658,300 | 0 | 338,000 | 10,400 | 320,300 |
| 2024-12-20 | 17,200 | 624,400 | 0 | 338,900 | 17,200 | 285,500 |
| 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 |
|---|---|---|---|
| 20250307 | 15:30 | Ｇ－Ｒｅｔｔｙ | 従業員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20250115 | 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 |
| 20241224 | 15:00 | Ｇ－Ｒｅｔｔｙ | 事業計画及び成長可能性に関する説明資料 |
| 20241224 | 15:30 | Ｇ－Ｒｅｔｔｙ | 支配株主等に関する事項について |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVQ9 | 350 | 2025-06-04 14:39 | Ｒｅｔｔｙ株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7356 | 1 | Retty株式会社 | 2025-06-07 20:27:07 |
| 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 |