| 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 | 451 | 451 | 418 | 440 | 13,200 | -11 | 98% | 98% | 120% | ▼▼ | 98% | 103% | 108% | 94% | 106% |
| 20250121 | 440 | 440 | 430 | 431 | 4,500 | -9 | 98% | 98% | 34% | ▼▼▼ | 102% | 104% | 110% | 92% | 104% |
| 20250122 | 433 | 440 | 424 | 440 | 7,900 | 9 | 102% | 102% | 176% | ▲ | 99% | 102% | 108% | 94% | 106% |
| 20250123 | 440 | 442 | 428 | 437 | 3,800 | -3 | 99% | 99% | 48% | ▼ | 100% | 108% | 109% | 93% | 106% |
| 20250124 | 436 | 444 | 436 | 437 | 6,100 | 0 | 100% | 100% | 161% | -- | 87% | 91% | 92% | 93% | 106% |
| 20250127 | 517 | 517 | 450 | 451 | 592,400 | 14 | 103% | 87% | 9711% | ▲ | 100% | 102% | 107% | 96% | 109% |
| 20250128 | 445 | 460 | 442 | 447 | 60,000 | -4 | 99% | 100% | 10% | ▼ | 100% | 99% | 106% | 96% | 108% |
| 20250129 | 448 | 452 | 441 | 448 | 31,300 | 1 | 100% | 100% | 52% | ▲ | 106% | 100% | 107% | 96% | 108% |
| 20250130 | 445 | 480 | 442 | 472 | 52,300 | 24 | 105% | 106% | 167% | ▲▲ | 97% | 97% | 101% | 100% | 110% |
| 20250131 | 468 | 468 | 450 | 455 | 19,300 | -17 | 96% | 97% | 37% | ▼ | 98% | 100% | 103% | 96% | 106% |
| 20250203 | 455 | 456 | 444 | 444 | 8,600 | -11 | 98% | 98% | 45% | ▼▼ | 100% | 104% | 105% | 94% | 103% |
| 20250204 | 444 | 453 | 444 | 445 | 8,100 | 1 | 100% | 100% | 94% | ▲ | 100% | 104% | 103% | 94% | 103% |
| 20250205 | 445 | 449 | 444 | 445 | 13,200 | 0 | 100% | 100% | 163% | -- | 99% | 101% | 98% | 94% | 103% |
| 20250206 | 461 | 461 | 452 | 455 | 8,500 | 10 | 102% | 99% | 64% | ▲ | 98% | 102% | 98% | 96% | 106% |
| 20250207 | 461 | 461 | 453 | 453 | 10,500 | -2 | 100% | 98% | 124% | ▼ | 103% | 106% | 99% | 96% | 105% |
| 20250210 | 449 | 463 | 449 | 463 | 6,300 | 10 | 102% | 103% | 60% | ▲ | 100% | 102% | 95% | 98% | 107% |
| 20250212 | 464 | 464 | 460 | 464 | 5,500 | 1 | 100% | 100% | 87% | ▲▲ | 101% | 102% | 95% | 98% | 108% |
| 20250213 | 458 | 468 | 458 | 464 | 8,900 | 0 | 100% | 101% | 162% | -- | 98% | 97% | 93% | 98% | 108% |
| 20250214 | 478 | 478 | 466 | 468 | 19,900 | 4 | 101% | 98% | 224% | ▲ | 102% | 99% | 97% | 99% | 109% |
| 20250217 | 465 | 485 | 459 | 475 | 26,300 | 7 | 101% | 102% | 132% | ▲▲ | 95% | 93% | 92% | 100% | 110% |
| 20250218 | 490 | 491 | 461 | 467 | 68,700 | -8 | 98% | 95% | 261% | ▼ | 100% | 97% | 96% | 98% | 108% |
| 20250219 | 466 | 481 | 459 | 465 | 20,700 | -2 | 100% | 100% | 30% | ▼▼ | 99% | 95% | 96% | 98% | 106% |
| 20250220 | 466 | 466 | 456 | 460 | 9,500 | -5 | 99% | 99% | 46% | ▼▼▼ | 98% | 95% | 97% | 97% | 105% |
| 20250225 | 464 | 464 | 450 | 453 | 8,700 | -7 | 98% | 98% | 92% | ▼▼▼▼ | 100% | 95% | 99% | 95% | 104% |
| 20250226 | 453 | 457 | 446 | 454 | 9,800 | 1 | 100% | 100% | 113% | ▲ | 98% | 95% | 100% | 96% | 102% |
| 20250227 | 450 | 458 | 430 | 443 | 18,800 | -11 | 98% | 98% | 192% | ▼ | 100% | 99% | 103% | 93% | 100% |
| 20250228 | 438 | 445 | 437 | 440 | 7,000 | -3 | 99% | 100% | 37% | ▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20250303 | 435 | 443 | 431 | 431 | 17,500 | -9 | 98% | 99% | 250% | ▼▼▼ | 99% | 98% | 104% | 91% | 100% |
| 20250304 | 430 | 436 | 420 | 426 | 16,300 | -5 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 100% | 106% | 90% | 100% |
| 20250305 | 424 | 425 | 421 | 424 | 13,500 | -2 | 100% | 100% | 83% | ▼▼▼▼▼ | 102% | 100% | 106% | 89% | 100% |
| 20250306 | 424 | 438 | 423 | 434 | 13,200 | 10 | 102% | 102% | 98% | ▲ | 98% | 101% | 105% | 91% | 102% |
| 20250307 | 428 | 428 | 420 | 420 | 18,000 | -14 | 97% | 98% | 136% | ▼ | 100% | 103% | 105% | 88% | 100% |
| 20250310 | 421 | 422 | 416 | 422 | 14,500 | 2 | 100% | 100% | 81% | ▲ | 99% | 105% | 105% | 89% | 100% |
| 20250311 | 422 | 428 | 417 | 419 | 13,800 | -3 | 99% | 99% | 95% | ▼ | 100% | 105% | 102% | 88% | 100% |
| 20250312 | 427 | 430 | 420 | 426 | 7,800 | 7 | 102% | 100% | 57% | ▲ | 100% | 105% | 101% | 90% | 102% |
| 20250313 | 429 | 434 | 416 | 431 | 21,100 | 5 | 101% | 100% | 271% | ▲▲ | 102% | 105% | 100% | 91% | 103% |
| 20250314 | 428 | 437 | 428 | 435 | 7,400 | 4 | 101% | 102% | 35% | ▲▲▲ | 101% | 102% | 95% | 92% | 104% |
| 20250317 | 441 | 479 | 436 | 444 | 118,900 | 9 | 102% | 101% | 1607% | ▲▲▲▲ | 100% | 100% | 93% | 93% | 106% |
| 20250318 | 449 | 451 | 446 | 449 | 40,000 | 5 | 101% | 100% | 34% | ▲▲▲▲▲ | 100% | 98% | 91% | 95% | 107% |
| 20250319 | 450 | 455 | 446 | 448 | 23,600 | -1 | 100% | 100% | 59% | ▼ | 99% | 98% | 87% | 96% | 107% |
| 20250321 | 452 | 452 | 448 | 449 | 6,900 | 1 | 100% | 99% | 29% | ▲ | 98% | 96% | 81% | 97% | 107% |
| 20250324 | 457 | 457 | 445 | 448 | 4,100 | -1 | 100% | 98% | 59% | ▼ | 98% | 97% | 83% | 97% | 107% |
| 20250325 | 449 | 452 | 441 | 441 | 195,000 | -7 | 98% | 98% | 4756% | ▼▼ | 101% | 98% | 85% | 97% | 105% |
| 20250326 | 440 | 453 | 436 | 443 | 153,700 | 2 | 100% | 101% | 79% | ▲ | 99% | 95% | 84% | 98% | 106% |
| 20250327 | 443 | 448 | 433 | 437 | 186,400 | -6 | 99% | 99% | 121% | ▼ | 100% | 96% | 85% | 97% | 104% |
| 20250328 | 437 | 442 | 435 | 435 | 12,600 | -2 | 100% | 100% | 7% | ▼▼ | 100% | 95% | 87% | 97% | 104% |
| 20250331 | 430 | 430 | 408 | 430 | 27,200 | -5 | 99% | 100% | 216% | ▼▼▼ | 100% | 93% | 88% | 96% | 103% |
| 20250401 | 422 | 435 | 403 | 420 | 37,600 | -10 | 98% | 100% | 138% | ▼▼▼▼ | 101% | 83% | 89% | 94% | 100% |
| 20250402 | 416 | 419 | 410 | 419 | 4,800 | -1 | 100% | 101% | 13% | ▼▼▼▼▼ | 100% | 83% | 92% | 93% | 100% |
| 20250403 | 406 | 415 | 406 | 408 | 10,600 | -11 | 97% | 100% | 221% | ▼▼▼▼▼▼ | 97% | 83% | 0% | 91% | 100% |
| 20250404 | 406 | 409 | 385 | 393 | 41,700 | -15 | 96% | 97% | 393% | ▼▼▼▼▼▼▼ | 105% | 105% | 0% | 88% | 100% |
| 20250408 | 330 | 355 | 327 | 346 | 47,200 | -47 | 88% | 105% | 113% | ▼▼▼▼▼▼▼▼ | 102% | 108% | 0% | 77% | 100% |
| 20250409 | 320 | 334 | 320 | 327 | 43,600 | -19 | 95% | 102% | 92% | ▼▼▼▼▼▼▼▼▼ | 97% | 101% | 0% | 73% | 100% |
| 20250410 | 351 | 351 | 331 | 339 | 31,500 | 12 | 104% | 97% | 72% | ▲ | 102% | 107% | 0% | 76% | 104% |
| 20250411 | 332 | 342 | 328 | 337 | 33,400 | -2 | 99% | 102% | 106% | ▼ | 102% | 109% | 0% | 75% | 103% |
| 20250414 | 340 | 354 | 337 | 347 | 35,300 | 10 | 103% | 102% | 106% | ▲ | 100% | 108% | 0% | 77% | 106% |
| 20250415 | 346 | 351 | 341 | 347 | 22,800 | 0 | 100% | 100% | 65% | -- | 102% | 0% | 0% | 77% | 106% |
| 20250416 | 350 | 381 | 346 | 356 | 76,900 | 9 | 103% | 102% | 337% | ▲ | 100% | 0% | 0% | 79% | 109% |
| 20250417 | 356 | 363 | 348 | 355 | 34,400 | -1 | 100% | 100% | 45% | ▼ | 106% | 0% | 0% | 79% | 109% |
| 20250418 | 350 | 372 | 350 | 372 | 17,300 | 17 | 105% | 106% | 50% | ▲ | % | % | % | 83% | 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 | 887,500 | 0 | 723,500 | 0 | 164,000 |
| 2025-04-04 | 0 | 910,600 | 0 | 747,800 | 0 | 162,800 |
| 2025-03-28 | 0 | 918,900 | 0 | 751,500 | 0 | 167,400 |
| 2025-03-21 | 0 | 921,600 | 0 | 752,300 | 0 | 169,300 |
| 2025-03-14 | 0 | 916,100 | 0 | 752,200 | 0 | 163,900 |
| 2025-03-07 | 0 | 910,300 | 0 | 748,700 | 0 | 161,600 |
| 2025-02-28 | 0 | 896,000 | 0 | 733,800 | 0 | 162,200 |
| 2025-02-21 | 0 | 904,900 | 0 | 741,500 | 0 | 163,400 |
| 2025-02-14 | 0 | 916,800 | 0 | 748,800 | 0 | 168,000 |
| 2025-02-07 | 0 | 926,700 | 0 | 746,600 | 0 | 180,100 |
| 2025-01-31 | 0 | 939,400 | 0 | 747,600 | 0 | 191,800 |
| 2025-01-24 | 0 | 876,500 | 0 | 752,600 | 0 | 123,900 |
| 2025-01-17 | 0 | 877,200 | 0 | 756,000 | 0 | 121,200 |
| 2025-01-10 | 0 | 882,500 | 0 | 758,000 | 0 | 124,500 |
| 2024-12-27 | 0 | 881,100 | 0 | 759,900 | 0 | 121,200 |
| 2024-12-20 | 0 | 878,400 | 0 | 756,200 | 0 | 122,200 |
| 2024-12-13 | 0 | 872,900 | 0 | 753,300 | 0 | 119,600 |
| 2024-12-06 | 0 | 873,900 | 0 | 747,900 | 0 | 126,000 |
| 2024-11-29 | 0 | 871,700 | 0 | 748,600 | 0 | 123,100 |
| 2024-11-22 | 0 | 870,700 | 0 | 748,600 | 0 | 122,100 |
| 2024-11-15 | 0 | 874,500 | 0 | 749,600 | 0 | 124,900 |
| 2024-11-08 | 0 | 887,400 | 0 | 749,800 | 0 | 137,600 |
| 2024-11-01 | 0 | 892,700 | 0 | 749,700 | 0 | 143,000 |
| 2024-10-25 | 0 | 895,500 | 0 | 748,800 | 0 | 146,700 |
| 2024-10-18 | 0 | 915,500 | 0 | 757,500 | 0 | 158,000 |
| 2024-10-11 | 0 | 915,300 | 0 | 764,200 | 0 | 151,100 |
| 2024-10-04 | 0 | 910,600 | 0 | 759,200 | 0 | 151,400 |
| 2024-09-27 | 0 | 886,100 | 0 | 747,100 | 0 | 139,000 |
| 2024-09-20 | 0 | 820,200 | 0 | 675,600 | 0 | 144,600 |
| 2024-09-13 | 0 | 821,400 | 0 | 676,200 | 0 | 145,200 |
| 2024-09-06 | 0 | 833,800 | 0 | 676,500 | 0 | 157,300 |
| 2024-08-30 | 0 | 836,200 | 0 | 675,300 | 0 | 160,900 |
| 2024-08-23 | 0 | 862,800 | 0 | 680,700 | 0 | 182,100 |
| 2024-08-16 | 0 | 853,300 | 0 | 676,400 | 0 | 176,900 |
| 2024-08-09 | 0 | 855,200 | 0 | 675,100 | 0 | 180,100 |
| 2024-08-02 | 0 | 858,500 | 0 | 650,800 | 0 | 207,700 |
| 2024-07-26 | 0 | 879,200 | 0 | 661,600 | 0 | 217,600 |
| 2024-07-19 | 0 | 882,300 | 0 | 666,100 | 0 | 216,200 |
| 2024-07-12 | 0 | 883,900 | 0 | 668,100 | 0 | 215,800 |
| 2024-07-05 | 0 | 902,700 | 0 | 666,200 | 0 | 236,500 |
| 2024-06-28 | 0 | 904,200 | 0 | 672,800 | 0 | 231,400 |
| 2024-06-21 | 6,600 | 899,400 | 6,600 | 666,900 | 0 | 232,500 |
| 2024-06-14 | 0 | 907,300 | 0 | 664,800 | 0 | 242,500 |
| 2024-06-07 | 0 | 922,100 | 0 | 691,500 | 0 | 230,600 |
| 2024-05-31 | 0 | 1,015,100 | 0 | 784,100 | 0 | 231,000 |
| 2024-05-24 | 0 | 1,027,000 | 0 | 795,200 | 0 | 231,800 |
| 2024-05-17 | 0 | 1,026,300 | 0 | 791,200 | 0 | 235,100 |
| 2024-05-10 | 0 | 1,051,700 | 0 | 797,800 | 0 | 253,900 |
| 2024-05-02 | 0 | 1,042,300 | 0 | 780,200 | 0 | 262,100 |
| 2024-04-26 | 0 | 1,019,200 | 0 | 775,200 | 0 | 244,000 |
| 2024-04-19 | 0 | 1,015,500 | 0 | 768,900 | 0 | 246,600 |
| 2024-04-12 | 0 | 1,022,400 | 0 | 772,700 | 0 | 249,700 |
| 2024-04-05 | 0 | 1,038,700 | 0 | 771,800 | 0 | 266,900 |
| 2024-03-29 | 0 | 1,207,800 | 0 | 930,100 | 0 | 277,700 |
| 2024-03-22 | 0 | 1,224,400 | 0 | 935,800 | 0 | 288,600 |
| 2024-03-15 | 0 | 1,109,100 | 0 | 810,700 | 0 | 298,400 |
| 2024-03-08 | 0 | 1,088,100 | 0 | 803,100 | 0 | 285,000 |
| 2024-03-01 | 0 | 982,000 | 0 | 678,300 | 0 | 303,700 |
| 2024-02-22 | 0 | 974,600 | 0 | 680,100 | 0 | 294,500 |
| 2024-02-16 | 0 | 992,700 | 0 | 685,600 | 0 | 307,100 |
| 2024-02-09 | 0 | 1,036,200 | 0 | 697,600 | 0 | 338,600 |
| 2024-02-02 | 0 | 1,043,500 | 0 | 700,700 | 0 | 342,800 |
| 2024-01-26 | 0 | 1,087,100 | 0 | 716,200 | 0 | 370,900 |
| 2024-01-19 | 0 | 1,077,700 | 0 | 711,800 | 0 | 365,900 |
| 2024-01-12 | 0 | 1,066,800 | 0 | 703,900 | 0 | 362,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 54,200 | 0.48% | ▼ | -6,000 | 532 | 542 | 530 | 533 | 25,300 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 60,200 | 0.53% | ▲ | 4,500 | 570 | 595 | 569 | 578 | 85,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 17:00 | Ｇ－ＧＥＩ | バイオリファイナリーの事業化に向けた共同開発契約締結のお知らせ |
| 20250326 | 11:00 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業に「製紙産業素材を活用したバイオ燃料・樹脂原料等の商用生産に向けた研究開発・実証」の助成期間延長の交付決定通知 |
| 20250310 | 16:00 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業「純国産木材バイオリファイナリーによる世界最高クラスの低炭素バイオエタノール生産プロセスの開発」の交付決定通知（修正） |
| 20250124 | 17:10 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業「純国産木材バイオリファイナリーによる世界最高クラスの低炭素バイオエタノール生産プロセスの開発」の交付決定通知 |
| 20241101 | 16:00 | Ｇ－ＧＥＩ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240814 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第３四半期決算説明資料 |
| 20240726 | 16:00 | Ｇ－ＧＥＩ | NEDO バイオものづくり革命推進事業に「純国産木材バイオリファイナリーによる世界最高クラスの低炭素バイオエタノール生産プロセスの開発」の採択決定 |
| 20240626 | 19:40 | Ｇ－ＧＥＩ | 主要株主の異動に関するお知らせ |
| 20240501 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期第２四半期業績予想の修正に関するお知らせ |
| 20240327 | 16:00 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業に「製紙産業素材を活用したバイオ燃料・樹脂原料等の商用生産に向けた研究開発・実証」の確定通知（修正）のお知らせ |
| 20240214 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 16:00 | Ｇ－ＧＥＩ | 2024年９月期 第１四半期決算説明資料 |
| 20240205 | 16:00 | Ｇ－ＧＥＩ | NEDOバイオものづくり革命推進事業に「製紙産業素材を活用したバイオ燃料・樹脂原料等の商用生産に向けた研究開発・実証」の確定通知 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TQE7 | 350 | 2024-06-25 09:08 | Ｇｒｅｅｎ Ｅａｒｔｈ Ｉｎｓｔｉｔｕｔｅ株式会社 | 大和アセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9212 | 1 | Green Earth Institute | 2025-04-19 18:25:28 |
| 9212 | 2 | Green Earth Institute | 2024-06-15 04:54:16 |