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 | 2,953 | 2,959 | 2,916 | 2,950 | 381,800 | -14 | 100% | 100% | 151% | ▼▼ | 104% | 106% | 107% | 97% | 105% |
20250311 | 3,000 | 3,168 | 2,990 | 3,133 | 1,269,500 | 183 | 106% | 104% | 333% | ▲ | 102% | 107% | 104% | 100% | 112% |
20250312 | 3,091 | 3,158 | 3,083 | 3,156 | 579,900 | 23 | 101% | 102% | 46% | ▲▲ | 100% | 105% | 100% | 100% | 113% |
20250313 | 3,156 | 3,162 | 3,110 | 3,144 | 304,900 | -12 | 100% | 100% | 53% | ▼ | 100% | 104% | 98% | 100% | 112% |
20250314 | 3,140 | 3,150 | 3,080 | 3,149 | 257,600 | 5 | 100% | 100% | 84% | ▲ | 100% | 103% | 98% | 100% | 112% |
20250317 | 3,160 | 3,195 | 3,152 | 3,170 | 237,000 | 21 | 101% | 100% | 92% | ▲▲ | 104% | 101% | 97% | 100% | 113% |
20250318 | 3,199 | 3,335 | 3,170 | 3,319 | 576,700 | 149 | 105% | 104% | 243% | ▲▲▲ | 100% | 98% | 104% | 100% | 118% |
20250319 | 3,289 | 3,307 | 3,243 | 3,274 | 346,500 | -45 | 99% | 100% | 60% | ▼ | 99% | 98% | 104% | 99% | 116% |
20250321 | 3,274 | 3,311 | 3,241 | 3,248 | 268,900 | -26 | 99% | 99% | 78% | ▼▼ | 100% | 99% | 108% | 98% | 116% |
20250324 | 3,248 | 3,254 | 3,202 | 3,233 | 269,600 | -15 | 100% | 100% | 100% | ▼▼▼ | 98% | 97% | 107% | 97% | 115% |
20250325 | 3,272 | 3,272 | 3,192 | 3,204 | 198,900 | -29 | 99% | 98% | 74% | ▼▼▼▼ | 100% | 96% | 109% | 97% | 114% |
20250326 | 3,227 | 3,237 | 3,188 | 3,212 | 266,100 | 8 | 100% | 100% | 134% | ▲ | 101% | 97% | 110% | 97% | 114% |
20250327 | 3,177 | 3,218 | 3,159 | 3,218 | 282,700 | 6 | 100% | 101% | 106% | ▲▲ | 99% | 96% | 109% | 97% | 114% |
20250328 | 3,212 | 3,226 | 3,155 | 3,171 | 243,100 | -47 | 99% | 99% | 86% | ▼ | 99% | 99% | 113% | 96% | 113% |
20250331 | 3,105 | 3,144 | 3,053 | 3,070 | 283,900 | -101 | 97% | 99% | 117% | ▼▼ | 99% | 96% | 113% | 92% | 105% |
20250401 | 3,111 | 3,134 | 3,074 | 3,085 | 223,400 | 15 | 100% | 99% | 79% | ▲ | 99% | 94% | 113% | 93% | 105% |
20250402 | 3,107 | 3,132 | 3,056 | 3,078 | 305,300 | -7 | 100% | 99% | 137% | ▼ | 105% | 105% | 121% | 93% | 105% |
20250403 | 2,905 | 3,070 | 2,881 | 3,062 | 484,700 | -16 | 99% | 105% | 159% | ▼▼ | 100% | 103% | 118% | 92% | 104% |
20250404 | 2,970 | 3,010 | 2,908 | 2,974 | 419,900 | -89 | 97% | 100% | 87% | ▼▼▼ | 101% | 106% | 120% | 90% | 101% |
20250408 | 2,884 | 2,939 | 2,861 | 2,917 | 447,100 | -57 | 98% | 101% | 106% | ▼▼▼▼ | 101% | 109% | 124% | 88% | 100% |
20250409 | 2,819 | 2,855 | 2,779 | 2,842 | 429,100 | -75 | 97% | 101% | 96% | ▼▼▼▼▼ | 102% | 104% | 117% | 86% | 100% |
20250410 | 2,992 | 3,078 | 2,917 | 3,062 | 358,400 | 221 | 108% | 102% | 84% | ▲ | 102% | 113% | 116% | 92% | 108% |
20250411 | 3,010 | 3,061 | 2,946 | 3,058 | 279,700 | -4 | 100% | 102% | 78% | ▼ | 100% | 111% | 114% | 92% | 108% |
20250414 | 3,070 | 3,138 | 3,061 | 3,070 | 198,700 | 12 | 100% | 100% | 71% | ▲ | 99% | 114% | 116% | 92% | 108% |
20250415 | 3,080 | 3,110 | 3,037 | 3,037 | 115,200 | -33 | 99% | 99% | 58% | ▼ | 103% | 115% | 118% | 92% | 107% |
20250416 | 3,040 | 3,142 | 3,020 | 3,118 | 282,500 | 81 | 103% | 103% | 245% | ▲ | 107% | 108% | 112% | 94% | 110% |
20250417 | 3,184 | 3,442 | 3,146 | 3,415 | 806,000 | 297 | 110% | 107% | 285% | ▲▲ | 98% | 98% | 103% | 100% | 120% |
20250418 | 3,485 | 3,487 | 3,298 | 3,409 | 789,600 | -6 | 100% | 98% | 98% | ▼ | 103% | 99% | 106% | 100% | 120% |
20250421 | 3,399 | 3,518 | 3,369 | 3,509 | 410,900 | 100 | 103% | 103% | 52% | ▲ | 99% | 97% | 105% | 100% | 123% |
20250422 | 3,495 | 3,649 | 3,413 | 3,453 | 757,300 | -56 | 98% | 99% | 184% | ▼ | 98% | 96% | 105% | 98% | 122% |
20250423 | 3,499 | 3,546 | 3,375 | 3,412 | 654,100 | -41 | 99% | 98% | 86% | ▼▼ | 100% | 100% | 109% | 97% | 120% |
20250424 | 3,390 | 3,436 | 3,343 | 3,378 | 319,000 | -34 | 99% | 100% | 49% | ▼▼▼ | 101% | 101% | 110% | 96% | 119% |
20250425 | 3,336 | 3,391 | 3,308 | 3,353 | 265,400 | -25 | 99% | 101% | 83% | ▼▼▼▼ | 99% | 100% | 107% | 96% | 118% |
20250428 | 3,423 | 3,425 | 3,330 | 3,375 | 314,900 | 22 | 101% | 99% | 119% | ▲ | 98% | 101% | 108% | 96% | 119% |
20250430 | 3,410 | 3,436 | 3,341 | 3,341 | 530,100 | -34 | 99% | 98% | 168% | ▼ | 101% | 104% | 110% | 95% | 118% |
20250501 | 3,356 | 3,401 | 3,350 | 3,380 | 189,500 | 39 | 101% | 101% | 36% | ▲ | 102% | 106% | 111% | 96% | 119% |
20250502 | 3,319 | 3,402 | 3,301 | 3,384 | 283,400 | 4 | 100% | 102% | 150% | ▲▲ | 94% | 95% | 100% | 96% | 119% |
20250507 | 3,664 | 3,664 | 3,417 | 3,432 | 441,500 | 48 | 101% | 94% | 156% | ▲▲▲ | 101% | 103% | 108% | 98% | 121% |
20250508 | 3,404 | 3,484 | 3,403 | 3,449 | 207,300 | 17 | 100% | 101% | 47% | ▲▲▲▲ | 101% | 103% | 106% | 98% | 121% |
20250509 | 3,473 | 3,533 | 3,457 | 3,502 | 225,800 | 53 | 102% | 101% | 109% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 123% |
20250512 | 3,458 | 3,508 | 3,450 | 3,483 | 159,200 | -19 | 99% | 101% | 71% | ▼ | 100% | 103% | 103% | 99% | 115% |
20250513 | 3,496 | 3,502 | 3,468 | 3,499 | 165,600 | 16 | 100% | 100% | 104% | ▲ | 100% | 103% | 104% | 100% | 115% |
20250514 | 3,465 | 3,475 | 3,422 | 3,466 | 186,300 | -33 | 99% | 100% | 113% | ▼ | 101% | 99% | 102% | 99% | 114% |
20250515 | 3,536 | 3,660 | 3,457 | 3,580 | 758,100 | 114 | 103% | 101% | 407% | ▲ | 100% | 104% | 101% | 100% | 118% |
20250516 | 3,554 | 3,577 | 3,478 | 3,544 | 273,000 | -36 | 99% | 100% | 36% | ▼ | 101% | 104% | 102% | 99% | 114% |
20250519 | 3,544 | 3,613 | 3,539 | 3,586 | 218,600 | 42 | 101% | 101% | 80% | ▲ | 99% | 103% | 101% | 100% | 107% |
20250520 | 3,561 | 3,586 | 3,489 | 3,509 | 251,000 | -77 | 98% | 99% | 115% | ▼ | 100% | 99% | 103% | 98% | 105% |
20250521 | 3,498 | 3,539 | 3,471 | 3,487 | 179,900 | -22 | 99% | 100% | 72% | ▼▼ | 106% | 100% | 103% | 97% | 104% |
20250522 | 3,487 | 3,685 | 3,469 | 3,679 | 654,300 | 192 | 106% | 106% | 364% | ▲ | 97% | 93% | 95% | 100% | 110% |
20250523 | 3,777 | 3,808 | 3,676 | 3,676 | 448,800 | -3 | 100% | 97% | 69% | ▼ | 99% | 101% | 0% | 100% | 110% |
20250526 | 3,466 | 3,559 | 3,341 | 3,416 | 1,029,600 | -260 | 93% | 99% | 229% | ▼▼ | 101% | 103% | 0% | 93% | 102% |
20250527 | 3,450 | 3,514 | 3,443 | 3,480 | 726,100 | 64 | 102% | 101% | 71% | ▲ | 101% | 102% | 0% | 95% | 104% |
20250528 | 3,465 | 3,524 | 3,454 | 3,499 | 364,100 | 19 | 101% | 101% | 50% | ▲▲ | 101% | 102% | 0% | 95% | 105% |
20250529 | 3,460 | 3,510 | 3,433 | 3,493 | 377,600 | -6 | 100% | 101% | 104% | ▼ | 101% | 103% | 0% | 95% | 105% |
20250530 | 3,483 | 3,520 | 3,463 | 3,509 | 368,200 | 16 | 100% | 101% | 98% | ▲ | 101% | 103% | 0% | 95% | 104% |
20250602 | 3,510 | 3,550 | 3,501 | 3,544 | 210,900 | 35 | 101% | 101% | 57% | ▲▲ | 99% | 100% | 0% | 96% | 105% |
20250603 | 3,564 | 3,594 | 3,527 | 3,541 | 257,900 | -3 | 100% | 99% | 122% | ▼ | 101% | 0% | 0% | 96% | 104% |
20250604 | 3,524 | 3,565 | 3,515 | 3,544 | 168,900 | 3 | 100% | 101% | 65% | ▲ | 101% | 0% | 0% | 96% | 104% |
20250605 | 3,579 | 3,649 | 3,579 | 3,598 | 330,800 | 54 | 102% | 101% | 196% | ▲▲ | 99% | 0% | 0% | 98% | 105% |
20250606 | 3,621 | 3,622 | 3,562 | 3,574 | 146,900 | -24 | 99% | 99% | 44% | ▼ | % | % | % | 97% | 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 | 81,600 | 117,700 | 37,800 | 57,000 | 43,800 | 60,700 |
2025-05-23 | 126,600 | 105,200 | 39,900 | 48,300 | 86,700 | 56,900 |
2025-05-16 | 88,200 | 101,600 | 28,300 | 49,000 | 59,900 | 52,600 |
2025-05-09 | 96,100 | 62,900 | 28,200 | 37,900 | 67,900 | 25,000 |
2025-05-02 | 81,300 | 69,400 | 30,400 | 38,600 | 50,900 | 30,800 |
2025-04-25 | 86,900 | 79,900 | 29,900 | 40,400 | 57,000 | 39,500 |
2025-04-18 | 96,400 | 86,600 | 33,100 | 45,400 | 63,300 | 41,200 |
2025-04-11 | 55,300 | 79,700 | 30,000 | 40,600 | 25,300 | 39,100 |
2025-04-04 | 67,500 | 70,400 | 34,900 | 35,600 | 32,600 | 34,800 |
2025-03-28 | 110,600 | 58,100 | 35,700 | 36,500 | 74,900 | 21,600 |
2025-03-21 | 130,600 | 59,600 | 37,500 | 35,500 | 93,100 | 24,100 |
2025-03-14 | 113,200 | 65,500 | 36,100 | 39,100 | 77,100 | 26,400 |
2025-03-07 | 86,200 | 87,100 | 35,600 | 43,400 | 50,600 | 43,700 |
2025-02-28 | 90,400 | 93,600 | 55,200 | 44,200 | 35,200 | 49,400 |
2025-02-21 | 87,900 | 84,600 | 40,400 | 44,400 | 47,500 | 40,200 |
2025-02-14 | 112,700 | 83,000 | 41,700 | 42,700 | 71,000 | 40,300 |
2025-02-07 | 74,300 | 71,400 | 39,700 | 39,700 | 34,600 | 31,700 |
2025-01-31 | 68,100 | 85,300 | 38,700 | 40,400 | 29,400 | 44,900 |
2025-01-24 | 53,600 | 101,500 | 36,400 | 48,900 | 17,200 | 52,600 |
2025-01-17 | 46,200 | 130,700 | 34,000 | 58,100 | 12,200 | 72,600 |
2025-01-10 | 55,500 | 105,300 | 37,800 | 49,200 | 17,700 | 56,100 |
2024-12-27 | 60,600 | 95,700 | 38,200 | 48,700 | 22,400 | 47,000 |
2024-12-20 | 73,600 | 90,500 | 45,800 | 51,800 | 27,800 | 38,700 |
2024-12-13 | 84,000 | 93,300 | 43,900 | 48,800 | 40,100 | 44,500 |
2024-12-06 | 67,400 | 105,000 | 40,200 | 49,500 | 27,200 | 55,500 |
2024-11-29 | 55,500 | 113,700 | 35,400 | 53,300 | 20,100 | 60,400 |
2024-11-22 | 52,000 | 108,400 | 34,100 | 53,400 | 17,900 | 55,000 |
2024-11-15 | 64,200 | 93,600 | 34,000 | 50,500 | 30,200 | 43,100 |
2024-11-08 | 87,700 | 88,600 | 35,700 | 49,100 | 52,000 | 39,500 |
2024-11-01 | 73,400 | 86,300 | 34,100 | 49,500 | 39,300 | 36,800 |
2024-10-25 | 60,800 | 97,000 | 34,000 | 56,000 | 26,800 | 41,000 |
2024-10-18 | 75,600 | 99,600 | 33,900 | 55,800 | 41,700 | 43,800 |
2024-10-11 | 67,800 | 106,600 | 33,900 | 55,200 | 33,900 | 51,400 |
2024-10-04 | 67,200 | 104,500 | 34,200 | 56,100 | 33,000 | 48,400 |
2024-09-27 | 55,400 | 130,200 | 33,500 | 60,400 | 21,900 | 69,800 |
2024-09-20 | 59,000 | 144,700 | 35,800 | 62,800 | 23,200 | 81,900 |
2024-09-13 | 51,900 | 173,500 | 33,700 | 71,400 | 18,200 | 102,100 |
2024-09-06 | 55,300 | 145,500 | 33,400 | 62,800 | 21,900 | 82,700 |
2024-08-30 | 57,500 | 159,100 | 30,500 | 62,300 | 27,000 | 96,800 |
2024-08-23 | 53,500 | 161,300 | 30,600 | 66,400 | 22,900 | 94,900 |
2024-08-16 | 38,400 | 285,200 | 30,000 | 134,900 | 8,400 | 150,300 |
2024-08-09 | 33,900 | 327,900 | 29,100 | 133,800 | 4,800 | 194,100 |
2024-08-02 | 36,800 | 338,600 | 32,100 | 118,600 | 4,700 | 220,000 |
2024-07-26 | 38,700 | 330,100 | 33,100 | 111,800 | 5,600 | 218,300 |
2024-07-19 | 43,300 | 343,500 | 33,100 | 108,200 | 10,200 | 235,300 |
2024-07-12 | 47,100 | 312,600 | 39,700 | 98,500 | 7,400 | 214,100 |
2024-07-05 | 47,200 | 321,800 | 38,600 | 102,100 | 8,600 | 219,700 |
2024-06-28 | 44,100 | 360,100 | 35,000 | 110,100 | 9,100 | 250,000 |
2024-06-21 | 53,200 | 338,500 | 44,300 | 110,900 | 8,900 | 227,600 |
2024-06-14 | 53,700 | 341,800 | 44,300 | 115,400 | 9,400 | 226,400 |
2024-06-07 | 62,500 | 361,100 | 40,300 | 119,000 | 22,200 | 242,100 |
2024-05-31 | 47,800 | 303,900 | 34,700 | 107,800 | 13,100 | 196,100 |
2024-05-24 | 44,000 | 280,800 | 33,300 | 110,200 | 10,700 | 170,600 |
2024-05-17 | 52,800 | 190,700 | 33,500 | 88,500 | 19,300 | 102,200 |
2024-05-10 | 48,700 | 233,300 | 33,300 | 97,300 | 15,400 | 136,000 |
2024-05-02 | 51,600 | 234,800 | 38,200 | 97,100 | 13,400 | 137,700 |
2024-04-26 | 55,700 | 212,000 | 39,300 | 91,800 | 16,400 | 120,200 |
2024-04-19 | 60,600 | 230,000 | 41,300 | 97,300 | 19,300 | 132,700 |
2024-04-12 | 72,200 | 186,900 | 45,300 | 89,000 | 26,900 | 97,900 |
2024-04-05 | 73,200 | 173,900 | 45,300 | 79,300 | 27,900 | 94,600 |
2024-03-29 | 79,300 | 170,200 | 40,900 | 77,100 | 38,400 | 93,100 |
2024-03-22 | 98,900 | 152,800 | 46,900 | 72,300 | 52,000 | 80,500 |
2024-03-15 | 99,900 | 170,000 | 51,100 | 73,800 | 48,800 | 96,200 |
2024-03-08 | 100,700 | 201,000 | 52,800 | 71,700 | 47,900 | 129,300 |
2024-03-01 | 90,200 | 141,500 | 50,100 | 73,200 | 40,100 | 68,300 |
2024-02-22 | 59,600 | 248,500 | 42,100 | 91,400 | 17,500 | 157,100 |
2024-02-16 | 64,700 | 145,600 | 44,100 | 75,600 | 20,600 | 70,000 |
2024-02-09 | 69,300 | 144,900 | 44,200 | 74,100 | 25,100 | 70,800 |
2024-02-02 | 69,000 | 137,300 | 45,300 | 70,000 | 23,700 | 67,300 |
2024-01-26 | 69,400 | 136,100 | 45,800 | 69,900 | 23,600 | 66,200 |
2024-01-19 | 87,800 | 124,500 | 47,000 | 69,400 | 40,800 | 55,100 |
2024-01-12 | 73,400 | 135,100 | 44,700 | 73,500 | 28,700 | 61,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VRZ6 | 350 | 2025-05-21 10:56 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書(特例対象株券等) |
S100UTHK | 350 | 2024-11-21 11:42 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書(特例対象株券等) |
S100UM6J | 350 | 2024-11-08 15:37 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100U2ZR | 350 | 2024-08-30 14:22 | GMOインターネットグループ株式会社 | 株式会社熊谷正寿事務所 | 変更報告書 |
S100U5DO | 350 | 2024-08-05 10:06 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
S100TNBU | 350 | 2024-06-21 15:05 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100TGEZ | 350 | 2024-05-22 15:06 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100T902 | 350 | 2024-04-18 14:09 | GMOインターネットグループ株式会社 | 株式会社熊谷正寿事務所 | 変更報告書 |
S100T9TY | 350 | 2024-04-17 11:07 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
S100T03R | 350 | 2024-03-07 15:10 | GMOインターネットグループ株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100STQE | 350 | 2024-02-14 09:29 | GMOインターネットグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
S100SOQ7 | 350 | 2024-02-05 15:16 | GMOインターネットグループ株式会社 | 株式会社熊谷正寿事務所 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9449 | 1 | GMOインターネットグループ株式会社 | 2025-06-07 12:20:55 |
9449 | 2 | GMOインターネット、AIロボット協会(AIRoA)の次世代ロボット開発基盤として「GMO GPUクラウド」の正式採用が決定 | GMOインターネットグループ株式会社 | 2025-05-08 01:30:16 |
9449 | 2 | (訂正)「株主優待制度の変更に関するお知らせ」の一部訂正について | GMOインターネットグループ株式会社 | 2025-03-21 22:30:30 |
9449 | 2 | AI×ロボットによるロボットデータエコシステム構築を目指す | GMOインターネットグループ株式会社 | 2025-03-11 21:30:41 |
9449 | 2 | 13F filingで大口投資家の動きを分析してみる - GMOインターネットグループ グループ研究開発本部 | 2025-01-10 23:30:42 |
9449 | 2 | 知財管理システムを提供するIRDグループが GMOインターネットグループにグループジョイン | GMOインターネットグループ株式会社 | 2025-01-10 11:30:41 |
9449 | 2 | GMOインターネットグループ株式会社 | 2025-01-06 23:31:52 |
9449 | 2 | 持株会社体制への移行完了のお知らせ | GMOインターネットグループ株式会社 | 2025-01-01 01:30:12 |
9449 | 2 | GMOメディア、メディアプラットフォームnoteにて 「IR note マガジン」に参画 | GMOインターネットグループ株式会社 | 2024-11-01 20:31:09 |
9449 | 2 | GMOインターネットグループ株式会社 | 2024-06-26 06:38:08 |