| 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 | 1,857 | 1,857 | 1,751 | 1,780 | 13,200 | -57 | 97% | 96% | 94% | ▼ | 95% | 90% | 87% | 96% | 119% |
| 20240925 | 1,780 | 1,780 | 1,689 | 1,692 | 11,000 | -88 | 95% | 95% | 83% | ▼▼ | 103% | 91% | 91% | 91% | 111% |
| 20240926 | 1,686 | 1,779 | 1,686 | 1,736 | 8,200 | 44 | 103% | 103% | 75% | ▲ | 100% | 91% | 87% | 93% | 114% |
| 20240927 | 1,707 | 1,710 | 1,655 | 1,705 | 13,700 | -31 | 98% | 100% | 167% | ▼ | 98% | 98% | 91% | 92% | 112% |
| 20240930 | 1,625 | 1,689 | 1,596 | 1,596 | 27,800 | -109 | 94% | 98% | 203% | ▼▼ | 95% | 98% | 91% | 86% | 104% |
| 20241001 | 1,615 | 1,629 | 1,506 | 1,537 | 12,700 | -59 | 96% | 95% | 46% | ▼▼▼ | 99% | 100% | 94% | 83% | 101% |
| 20241002 | 1,550 | 1,585 | 1,531 | 1,531 | 9,900 | -6 | 100% | 99% | 78% | ▼▼▼▼ | 100% | 99% | 95% | 82% | 100% |
| 20241003 | 1,561 | 1,592 | 1,554 | 1,556 | 2,400 | 25 | 102% | 100% | 24% | ▲ | 99% | 96% | 93% | 84% | 102% |
| 20241004 | 1,596 | 1,620 | 1,551 | 1,585 | 20,800 | 29 | 102% | 99% | 867% | ▲▲ | 95% | 94% | 92% | 85% | 104% |
| 20241007 | 1,625 | 1,625 | 1,500 | 1,539 | 15,300 | -46 | 97% | 95% | 74% | ▼ | 100% | 96% | 97% | 83% | 101% |
| 20241008 | 1,539 | 1,575 | 1,520 | 1,543 | 7,900 | 4 | 100% | 100% | 52% | ▲ | 99% | 95% | 96% | 83% | 101% |
| 20241009 | 1,561 | 1,568 | 1,526 | 1,540 | 4,800 | -3 | 100% | 99% | 61% | ▼ | 99% | 95% | 97% | 83% | 101% |
| 20241010 | 1,544 | 1,552 | 1,524 | 1,531 | 3,100 | -9 | 99% | 99% | 65% | ▼▼ | 97% | 94% | 98% | 82% | 100% |
| 20241011 | 1,522 | 1,530 | 1,475 | 1,475 | 11,400 | -56 | 96% | 97% | 368% | ▼▼▼ | 100% | 97% | 101% | 79% | 100% |
| 20241015 | 1,476 | 1,509 | 1,474 | 1,479 | 2,900 | 4 | 100% | 100% | 25% | ▲ | 99% | 96% | 101% | 80% | 100% |
| 20241016 | 1,479 | 1,490 | 1,470 | 1,470 | 500 | -9 | 99% | 99% | 17% | ▼ | 97% | 93% | 120% | 79% | 100% |
| 20241017 | 1,483 | 1,483 | 1,400 | 1,434 | 12,000 | -36 | 98% | 97% | 2400% | ▼▼ | 100% | 96% | 137% | 77% | 100% |
| 20241018 | 1,436 | 1,436 | 1,436 | 1,436 | 200 | 2 | 100% | 100% | 2% | ▲ | 99% | 95% | 137% | 78% | 100% |
| 20241021 | 1,436 | 1,443 | 1,396 | 1,421 | 6,600 | -15 | 99% | 99% | 3300% | ▼ | 95% | 97% | 145% | 77% | 100% |
| 20241022 | 1,422 | 1,422 | 1,350 | 1,355 | 11,000 | -66 | 95% | 95% | 167% | ▼▼ | 100% | 102% | 149% | 76% | 100% |
| 20241023 | 1,385 | 1,450 | 1,357 | 1,384 | 12,400 | 29 | 102% | 100% | 113% | ▲ | 98% | 105% | 151% | 80% | 102% |
| 20241024 | 1,383 | 1,388 | 1,339 | 1,360 | 8,400 | -24 | 98% | 98% | 68% | ▼ | 100% | 109% | 154% | 78% | 100% |
| 20241025 | 1,360 | 1,370 | 1,330 | 1,359 | 12,300 | -1 | 100% | 100% | 146% | ▼▼ | 101% | 109% | 154% | 80% | 100% |
| 20241028 | 1,359 | 1,398 | 1,345 | 1,375 | 8,300 | 16 | 101% | 101% | 67% | ▲ | 102% | 107% | 151% | 86% | 101% |
| 20241029 | 1,384 | 1,415 | 1,363 | 1,413 | 3,800 | 38 | 103% | 102% | 46% | ▲▲ | 102% | 105% | 147% | 89% | 104% |
| 20241030 | 1,417 | 1,471 | 1,410 | 1,452 | 13,300 | 39 | 103% | 102% | 350% | ▲▲▲ | 101% | 101% | 141% | 92% | 107% |
| 20241031 | 1,480 | 1,497 | 1,461 | 1,488 | 9,900 | 36 | 102% | 101% | 74% | ▲▲▲▲ | 97% | 99% | 140% | 94% | 110% |
| 20241101 | 1,496 | 1,498 | 1,430 | 1,452 | 3,700 | -36 | 98% | 97% | 37% | ▼ | 101% | 100% | 146% | 92% | 107% |
| 20241105 | 1,472 | 1,490 | 1,460 | 1,485 | 2,500 | 33 | 102% | 101% | 68% | ▲ | 100% | 98% | 143% | 96% | 110% |
| 20241106 | 1,495 | 1,495 | 1,482 | 1,494 | 2,800 | 9 | 101% | 100% | 112% | ▲▲ | 99% | 99% | 143% | 97% | 110% |
| 20241107 | 1,500 | 1,501 | 1,451 | 1,481 | 7,300 | -13 | 99% | 99% | 261% | ▼ | 99% | 119% | 144% | 96% | 109% |
| 20241108 | 1,493 | 1,493 | 1,421 | 1,478 | 6,900 | -3 | 100% | 99% | 95% | ▼▼ | 99% | 134% | 146% | 97% | 109% |
| 20241111 | 1,470 | 1,489 | 1,446 | 1,451 | 5,900 | -27 | 98% | 99% | 86% | ▼▼▼ | 100% | 135% | 147% | 97% | 107% |
| 20241112 | 1,460 | 1,476 | 1,456 | 1,458 | 3,900 | 7 | 100% | 100% | 66% | ▲ | 101% | 141% | 146% | 98% | 108% |
| 20241113 | 1,468 | 1,528 | 1,461 | 1,481 | 19,700 | 23 | 102% | 101% | 505% | ▲▲ | 100% | 116% | 120% | 99% | 109% |
| 20241114 | 1,781 | 1,781 | 1,781 | 1,781 | 5,500 | 300 | 120% | 100% | 28% | ▲▲▲ | 104% | 110% | 113% | 100% | 131% |
| 20241115 | 1,896 | 2,050 | 1,834 | 1,968 | 196,200 | 187 | 110% | 104% | 3567% | ▲▲▲▲ | 95% | 101% | 104% | 100% | 145% |
| 20241118 | 2,064 | 2,065 | 1,945 | 1,967 | 42,300 | -1 | 100% | 95% | 22% | ▼ | 103% | 103% | 105% | 100% | 145% |
| 20241119 | 2,007 | 2,245 | 1,968 | 2,066 | 100,500 | 99 | 105% | 103% | 238% | ▲ | 100% | 98% | 100% | 100% | 152% |
| 20241120 | 2,067 | 2,148 | 2,006 | 2,070 | 28,600 | 4 | 100% | 100% | 28% | ▲▲ | 100% | 96% | 101% | 100% | 152% |
| 20241121 | 2,095 | 2,106 | 2,040 | 2,089 | 24,200 | 19 | 101% | 100% | 85% | ▲▲▲ | 101% | 102% | 103% | 100% | 154% |
| 20241122 | 2,051 | 2,094 | 2,031 | 2,072 | 21,100 | -17 | 99% | 101% | 87% | ▼ | 97% | 101% | 102% | 99% | 152% |
| 20241125 | 2,079 | 2,079 | 2,023 | 2,025 | 12,400 | -47 | 98% | 97% | 59% | ▼▼ | 99% | 106% | 105% | 97% | 147% |
| 20241126 | 2,025 | 2,051 | 1,992 | 2,009 | 14,900 | -16 | 99% | 99% | 120% | ▼▼▼ | 101% | 108% | 107% | 96% | 142% |
| 20241127 | 1,986 | 2,029 | 1,890 | 2,000 | 17,800 | -9 | 100% | 101% | 119% | ▼▼▼▼ | 105% | 106% | 106% | 96% | 138% |
| 20241128 | 1,996 | 2,250 | 1,991 | 2,093 | 29,600 | 93 | 105% | 105% | 166% | ▲ | 101% | 99% | 104% | 100% | 144% |
| 20241129 | 2,043 | 2,100 | 2,031 | 2,068 | 11,000 | -25 | 99% | 101% | 37% | ▼ | 104% | 97% | 103% | 99% | 143% |
| 20241202 | 2,068 | 2,153 | 2,003 | 2,145 | 22,300 | 77 | 104% | 104% | 203% | ▲ | 99% | 94% | 99% | 100% | 148% |
| 20241203 | 2,144 | 2,261 | 2,115 | 2,115 | 41,900 | -30 | 99% | 99% | 188% | ▼ | 96% | 95% | 100% | 99% | 146% |
| 20241204 | 2,116 | 2,116 | 2,032 | 2,032 | 11,700 | -83 | 96% | 96% | 28% | ▼▼ | 98% | 99% | 103% | 95% | 140% |
| 20241205 | 2,035 | 2,060 | 2,002 | 2,002 | 13,000 | -30 | 99% | 98% | 111% | ▼▼▼ | 100% | 102% | 105% | 93% | 138% |
| 20241206 | 1,989 | 2,031 | 1,962 | 1,993 | 25,200 | -9 | 100% | 100% | 194% | ▼▼▼▼ | 99% | 99% | 0% | 93% | 137% |
| 20241209 | 2,032 | 2,120 | 2,011 | 2,011 | 25,000 | 18 | 101% | 99% | 99% | ▲ | 98% | 99% | 0% | 94% | 138% |
| 20241210 | 2,045 | 2,045 | 1,960 | 2,008 | 17,600 | -3 | 100% | 98% | 70% | ▼ | 98% | 103% | 0% | 94% | 136% |
| 20241211 | 2,006 | 2,022 | 1,955 | 1,966 | 23,100 | -42 | 98% | 98% | 131% | ▼▼ | 100% | 105% | 0% | 92% | 110% |
| 20241212 | 2,010 | 2,026 | 1,952 | 2,020 | 27,300 | 54 | 103% | 100% | 118% | ▲ | 98% | 105% | 0% | 94% | 103% |
| 20241213 | 2,020 | 2,033 | 1,973 | 1,974 | 38,000 | -46 | 98% | 98% | 139% | ▼ | 102% | 105% | 0% | 92% | 100% |
| 20241216 | 1,989 | 2,044 | 1,956 | 2,024 | 10,900 | 50 | 103% | 102% | 29% | ▲ | 102% | 103% | 0% | 94% | 103% |
| 20241217 | 2,028 | 2,078 | 2,000 | 2,064 | 16,500 | 40 | 102% | 102% | 151% | ▲▲ | 103% | 0% | 0% | 96% | 105% |
| 20241218 | 2,063 | 2,244 | 2,030 | 2,120 | 29,500 | 56 | 103% | 103% | 179% | ▲▲▲ | 101% | 0% | 0% | 99% | 108% |
| 20241219 | 2,070 | 2,166 | 2,070 | 2,095 | 10,400 | -25 | 99% | 101% | 35% | ▼ | 97% | 0% | 0% | 98% | 107% |
| 20241220 | 2,145 | 2,145 | 2,081 | 2,082 | 3,900 | -13 | 99% | 97% | 38% | ▼▼ | % | % | % | 97% | 106% |
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 | 0 | 79,800 | 0 | 37,100 | 0 | 42,700 |
| 2024-12-06 | 0 | 85,300 | 0 | 43,900 | 0 | 41,400 |
| 2024-11-29 | 0 | 137,800 | 0 | 69,900 | 0 | 67,900 |
| 2024-11-22 | 0 | 144,800 | 0 | 74,700 | 0 | 70,100 |
| 2024-11-15 | 2,100 | 132,800 | 2,100 | 72,200 | 0 | 60,600 |
| 2024-11-08 | 0 | 158,300 | 0 | 87,300 | 0 | 71,000 |
| 2024-11-01 | 0 | 157,700 | 0 | 85,200 | 0 | 72,500 |
| 2024-10-25 | 0 | 160,000 | 0 | 88,600 | 0 | 71,400 |
| 2024-10-18 | 0 | 163,100 | 0 | 97,600 | 0 | 65,500 |
| 2024-10-11 | 0 | 157,600 | 0 | 92,900 | 0 | 64,700 |
| 2024-10-04 | 0 | 155,100 | 0 | 90,800 | 0 | 64,300 |
| 2024-09-27 | 0 | 168,300 | 0 | 102,000 | 0 | 66,300 |
| 2024-09-20 | 0 | 166,300 | 0 | 99,900 | 0 | 66,400 |
| 2024-09-13 | 0 | 177,600 | 0 | 104,400 | 0 | 73,200 |
| 2024-09-06 | 0 | 185,200 | 0 | 108,300 | 0 | 76,900 |
| 2024-08-30 | 0 | 177,500 | 0 | 99,100 | 0 | 78,400 |
| 2024-08-23 | 0 | 152,900 | 0 | 88,600 | 0 | 64,300 |
| 2024-08-16 | 0 | 144,900 | 0 | 55,400 | 0 | 89,500 |
| 2024-08-09 | 0 | 144,800 | 0 | 56,800 | 0 | 88,000 |
| 2024-08-02 | 0 | 151,200 | 0 | 93,200 | 0 | 58,000 |
| 2024-07-26 | 0 | 152,200 | 0 | 96,000 | 0 | 56,200 |
| 2024-07-19 | 0 | 152,600 | 0 | 95,900 | 0 | 56,700 |
| 2024-07-12 | 0 | 156,500 | 0 | 98,500 | 0 | 58,000 |
| 2024-07-05 | 0 | 160,800 | 0 | 101,300 | 0 | 59,500 |
| 2024-06-28 | 0 | 162,400 | 0 | 102,200 | 0 | 60,200 |
| 2024-06-21 | 0 | 165,300 | 0 | 102,400 | 0 | 62,900 |
| 2024-06-14 | 0 | 162,800 | 0 | 102,100 | 0 | 60,700 |
| 2024-06-07 | 0 | 159,700 | 0 | 104,200 | 0 | 55,500 |
| 2024-05-31 | 0 | 163,600 | 0 | 107,100 | 0 | 56,500 |
| 2024-05-24 | 0 | 174,200 | 0 | 112,100 | 0 | 62,100 |
| 2024-05-17 | 0 | 161,100 | 0 | 106,100 | 0 | 55,000 |
| 2024-05-10 | 0 | 190,000 | 0 | 135,800 | 0 | 54,200 |
| 2024-05-02 | 0 | 189,400 | 0 | 132,500 | 0 | 56,900 |
| 2024-04-26 | 0 | 183,400 | 0 | 128,400 | 0 | 55,000 |
| 2024-04-19 | 0 | 184,800 | 0 | 129,600 | 0 | 55,200 |
| 2024-04-12 | 0 | 189,800 | 0 | 129,200 | 0 | 60,600 |
| 2024-04-05 | 0 | 191,400 | 0 | 129,400 | 0 | 62,000 |
| 2024-03-29 | 0 | 196,000 | 0 | 128,900 | 0 | 67,100 |
| 2024-03-22 | 0 | 198,500 | 0 | 122,500 | 0 | 76,000 |
| 2024-03-15 | 0 | 177,500 | 0 | 118,500 | 0 | 59,000 |
| 2024-03-08 | 0 | 198,400 | 0 | 120,800 | 0 | 77,600 |
| 2024-03-01 | 0 | 201,800 | 0 | 130,400 | 0 | 71,400 |
| 2024-02-22 | 0 | 211,000 | 0 | 139,100 | 0 | 71,900 |
| 2024-02-16 | 0 | 220,400 | 0 | 143,000 | 0 | 77,400 |
| 2024-02-09 | 0 | 134,700 | 0 | 97,500 | 0 | 37,200 |
| 2024-02-02 | 0 | 129,500 | 0 | 98,400 | 0 | 31,100 |
| 2024-01-26 | 0 | 130,000 | 0 | 98,300 | 0 | 31,700 |
| 2024-01-19 | 0 | 132,900 | 0 | 104,700 | 0 | 28,200 |
| 2024-01-12 | 0 | 138,900 | 0 | 97,600 | 0 | 41,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 14:00 | Ｇ－トリドリ | 2024年12月期通第３四半期決算説明動画と書き起こし公開のお知らせ |
| 20240828 | 18:00 | Ｇ－トリドリ | 株式会社chipperの新設分割会社の株式取得（子会社化）に関するお知らせ |
| 20240826 | 17:30 | Ｇ－トリドリ | 2024年12月期第２四半期 決算説明動画と書き起こし公開のお知らせ |
| 20240813 | 15:00 | Ｇ－トリドリ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | Ｇ－トリドリ | 2024年12月期 第２四半期決算説明資料 |
| 20240729 | 15:00 | Ｇ－トリドリ | 新会社設立及び事業譲受に関するお知らせ |
| 20240729 | 15:00 | Ｇ－トリドリ | 特殊当座借越契約の締結（増額変更）及び資金の借入に関するお知らせ |
| 20240708 | 17:00 | Ｇ－トリドリ | 合弁会社設立に関する合弁契約締結のお知らせ |
| 20240521 | 15:00 | Ｇ－トリドリ | 2024年12月期第1四半期 決算説明動画と書き起こし公開のお知らせ |
| 20240220 | 14:00 | Ｇ－トリドリ | 2023年12月期通期 決算説明動画と書き起こし公開のお知らせ |
| 20240213 | 15:00 | Ｇ－トリドリ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－トリドリ | 繰延税金資産の計上及び通期業績予想と実績値の差異に関するお知らせ |
| 20240213 | 15:00 | Ｇ－トリドリ | 2023年12月期 通期決算説明資料 (事業計画及び成長可能性に関する事項) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9337 | 1 | toridori：「個の時代」の、担い手に。 | 2024-12-22 11:24:01 |