| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,444 | 1,466 | 1,411 | 1,454 | 222,500 | 30 | 102% | 101% | 127% | ▲ | 98% | 100% | 108% | 84% | 104% |
| 20240726 | 1,466 | 1,471 | 1,433 | 1,436 | 159,800 | -18 | 99% | 98% | 72% | ▼ | 102% | 96% | 110% | 86% | 102% |
| 20240729 | 1,450 | 1,476 | 1,438 | 1,475 | 104,500 | 39 | 103% | 102% | 65% | ▲ | 98% | 93% | 108% | 98% | 105% |
| 20240730 | 1,475 | 1,475 | 1,416 | 1,445 | 173,300 | -30 | 98% | 98% | 166% | ▼ | 102% | 99% | 103% | 96% | 103% |
| 20240731 | 1,442 | 1,470 | 1,418 | 1,465 | 96,200 | 20 | 101% | 102% | 56% | ▲ | 96% | 101% | 102% | 97% | 104% |
| 20240801 | 1,457 | 1,465 | 1,385 | 1,394 | 410,400 | -71 | 95% | 96% | 427% | ▼ | 100% | 107% | 105% | 93% | 100% |
| 20240802 | 1,371 | 1,409 | 1,326 | 1,371 | 344,000 | -23 | 98% | 100% | 84% | ▼▼ | 95% | 113% | 113% | 91% | 100% |
| 20240805 | 1,281 | 1,344 | 1,166 | 1,220 | 537,500 | -151 | 89% | 95% | 156% | ▼▼▼ | 111% | 124% | 113% | 81% | 100% |
| 20240806 | 1,280 | 1,437 | 1,280 | 1,425 | 294,800 | 205 | 117% | 111% | 55% | ▲ | 104% | 113% | 102% | 95% | 117% |
| 20240807 | 1,410 | 1,509 | 1,409 | 1,473 | 299,500 | 48 | 103% | 104% | 102% | ▲▲ | 99% | 108% | 98% | 98% | 121% |
| 20240808 | 1,472 | 1,476 | 1,436 | 1,452 | 105,800 | -21 | 99% | 99% | 35% | ▼ | 100% | 102% | 100% | 97% | 119% |
| 20240809 | 1,458 | 1,480 | 1,434 | 1,451 | 90,500 | -1 | 100% | 100% | 86% | ▼▼ | 105% | 99% | 97% | 96% | 119% |
| 20240813 | 1,511 | 1,582 | 1,495 | 1,582 | 232,200 | 131 | 109% | 105% | 257% | ▲ | 99% | 90% | 93% | 100% | 130% |
| 20240814 | 1,606 | 1,614 | 1,544 | 1,589 | 345,400 | 7 | 100% | 99% | 149% | ▲▲ | 90% | 91% | 94% | 100% | 130% |
| 20240815 | 1,585 | 1,585 | 1,401 | 1,433 | 798,300 | -156 | 90% | 90% | 231% | ▼ | 101% | 96% | 105% | 90% | 117% |
| 20240816 | 1,480 | 1,492 | 1,447 | 1,492 | 249,000 | 59 | 104% | 101% | 31% | ▲ | 97% | 92% | 105% | 94% | 122% |
| 20240819 | 1,483 | 1,525 | 1,433 | 1,436 | 146,000 | -56 | 96% | 97% | 59% | ▼ | 99% | 98% | 107% | 90% | 118% |
| 20240820 | 1,451 | 1,469 | 1,420 | 1,441 | 104,800 | 5 | 100% | 99% | 72% | ▲ | 100% | 100% | 109% | 91% | 118% |
| 20240821 | 1,421 | 1,457 | 1,421 | 1,428 | 97,400 | -13 | 99% | 100% | 93% | ▼ | 95% | 99% | 109% | 90% | 117% |
| 20240822 | 1,426 | 1,436 | 1,332 | 1,348 | 227,800 | -80 | 94% | 95% | 234% | ▼▼ | 101% | 103% | 114% | 85% | 110% |
| 20240823 | 1,362 | 1,372 | 1,317 | 1,370 | 155,700 | 22 | 102% | 101% | 68% | ▲ | 103% | 104% | 113% | 86% | 112% |
| 20240826 | 1,372 | 1,450 | 1,354 | 1,415 | 219,500 | 45 | 103% | 103% | 141% | ▲▲ | 98% | 100% | 108% | 89% | 116% |
| 20240827 | 1,439 | 1,465 | 1,403 | 1,407 | 192,200 | -8 | 99% | 98% | 88% | ▼ | 100% | 103% | 111% | 89% | 115% |
| 20240828 | 1,396 | 1,408 | 1,380 | 1,400 | 102,300 | -7 | 100% | 100% | 53% | ▼▼ | 99% | 104% | 113% | 88% | 115% |
| 20240829 | 1,382 | 1,399 | 1,358 | 1,367 | 135,000 | -33 | 98% | 99% | 132% | ▼▼▼ | 104% | 104% | 113% | 86% | 112% |
| 20240830 | 1,370 | 1,436 | 1,346 | 1,422 | 197,000 | 55 | 104% | 104% | 146% | ▲ | 100% | 102% | 108% | 89% | 117% |
| 20240902 | 1,437 | 1,444 | 1,411 | 1,444 | 95,100 | 22 | 102% | 100% | 48% | ▲▲ | 101% | 103% | 109% | 91% | 118% |
| 20240903 | 1,420 | 1,458 | 1,419 | 1,438 | 99,700 | -6 | 100% | 101% | 105% | ▼ | 100% | 108% | 118% | 90% | 107% |
| 20240904 | 1,381 | 1,428 | 1,381 | 1,387 | 143,700 | -51 | 96% | 100% | 144% | ▼▼ | 102% | 106% | 116% | 87% | 103% |
| 20240905 | 1,402 | 1,445 | 1,380 | 1,425 | 101,100 | 38 | 103% | 102% | 70% | ▲ | 102% | 109% | 114% | 90% | 106% |
| 20240906 | 1,425 | 1,500 | 1,425 | 1,459 | 179,200 | 34 | 102% | 102% | 177% | ▲▲ | 101% | 109% | 114% | 92% | 108% |
| 20240909 | 1,429 | 1,503 | 1,416 | 1,443 | 168,500 | -16 | 99% | 101% | 94% | ▼ | 101% | 102% | 112% | 91% | 107% |
| 20240910 | 1,473 | 1,486 | 1,417 | 1,486 | 97,600 | 43 | 103% | 101% | 58% | ▲ | 97% | 100% | 109% | 94% | 110% |
| 20240911 | 1,516 | 1,537 | 1,440 | 1,472 | 108,700 | -14 | 99% | 97% | 111% | ▼ | 104% | 103% | 110% | 99% | 109% |
| 20240912 | 1,500 | 1,560 | 1,490 | 1,555 | 130,400 | 83 | 106% | 104% | 120% | ▲ | 97% | 100% | 107% | 100% | 115% |
| 20240913 | 1,542 | 1,544 | 1,490 | 1,496 | 115,600 | -59 | 96% | 97% | 89% | ▼ | 99% | 103% | 110% | 96% | 111% |
| 20240917 | 1,501 | 1,535 | 1,456 | 1,493 | 67,300 | -3 | 100% | 99% | 58% | ▼▼ | 101% | 103% | 110% | 96% | 111% |
| 20240918 | 1,504 | 1,530 | 1,498 | 1,518 | 55,900 | 25 | 102% | 101% | 83% | ▲ | 102% | 100% | 109% | 98% | 113% |
| 20240919 | 1,518 | 1,558 | 1,505 | 1,547 | 70,400 | 29 | 102% | 102% | 126% | ▲▲ | 99% | 100% | 106% | 99% | 115% |
| 20240920 | 1,560 | 1,586 | 1,544 | 1,544 | 103,700 | -3 | 100% | 99% | 147% | ▼ | 99% | 100% | 107% | 99% | 113% |
| 20240924 | 1,553 | 1,587 | 1,539 | 1,544 | 68,700 | 0 | 100% | 99% | 66% | -- | 97% | 99% | 106% | 99% | 113% |
| 20240925 | 1,559 | 1,596 | 1,515 | 1,515 | 94,800 | -29 | 98% | 97% | 138% | ▼ | 100% | 102% | 109% | 97% | 111% |
| 20240926 | 1,516 | 1,535 | 1,495 | 1,523 | 63,000 | 8 | 101% | 100% | 66% | ▲ | 101% | 106% | 108% | 98% | 111% |
| 20240927 | 1,538 | 1,561 | 1,506 | 1,553 | 63,600 | 30 | 102% | 101% | 101% | ▲▲ | 98% | 107% | 109% | 100% | 114% |
| 20240930 | 1,513 | 1,561 | 1,487 | 1,487 | 65,600 | -66 | 96% | 98% | 103% | ▼ | 104% | 108% | 110% | 96% | 107% |
| 20241001 | 1,490 | 1,544 | 1,481 | 1,544 | 49,800 | 57 | 104% | 104% | 76% | ▲ | 101% | 107% | 107% | 99% | 111% |
| 20241002 | 1,523 | 1,610 | 1,520 | 1,537 | 162,800 | -7 | 100% | 101% | 327% | ▼ | 104% | 106% | 102% | 99% | 111% |
| 20241003 | 1,558 | 1,640 | 1,536 | 1,626 | 182,300 | 89 | 106% | 104% | 112% | ▲ | 98% | 101% | 96% | 100% | 117% |
| 20241004 | 1,630 | 1,630 | 1,579 | 1,592 | 75,100 | -34 | 98% | 98% | 41% | ▼ | 100% | 102% | 92% | 98% | 112% |
| 20241007 | 1,616 | 1,628 | 1,578 | 1,609 | 72,900 | 17 | 101% | 100% | 97% | ▲ | 103% | 104% | 0% | 99% | 112% |
| 20241008 | 1,585 | 1,670 | 1,584 | 1,628 | 115,800 | 19 | 101% | 103% | 159% | ▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20241009 | 1,653 | 1,664 | 1,630 | 1,648 | 62,000 | 20 | 101% | 100% | 54% | ▲▲▲ | 98% | 98% | 0% | 100% | 112% |
| 20241010 | 1,660 | 1,674 | 1,626 | 1,626 | 65,900 | -22 | 99% | 98% | 106% | ▼ | 101% | 100% | 0% | 99% | 110% |
| 20241011 | 1,632 | 1,678 | 1,632 | 1,654 | 63,600 | 28 | 102% | 101% | 97% | ▲ | 99% | 95% | 0% | 100% | 111% |
| 20241015 | 1,671 | 1,672 | 1,628 | 1,654 | 65,400 | 0 | 100% | 99% | 103% | -- | 100% | 95% | 0% | 100% | 111% |
| 20241016 | 1,634 | 1,670 | 1,634 | 1,634 | 41,900 | -20 | 99% | 100% | 64% | ▼ | 99% | 90% | 0% | 99% | 110% |
| 20241017 | 1,650 | 1,666 | 1,620 | 1,626 | 57,300 | -8 | 100% | 99% | 137% | ▼▼ | 98% | 0% | 0% | 98% | 109% |
| 20241018 | 1,620 | 1,639 | 1,572 | 1,585 | 91,100 | -41 | 97% | 98% | 159% | ▼▼▼ | 98% | 0% | 0% | 96% | 107% |
| 20241021 | 1,581 | 1,610 | 1,545 | 1,557 | 47,700 | -28 | 98% | 98% | 52% | ▼▼▼▼ | 95% | 0% | 0% | 94% | 105% |
| 20241022 | 1,561 | 1,566 | 1,460 | 1,480 | 163,500 | -77 | 95% | 95% | 343% | ▼▼▼▼▼ | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 368,300 | 0 | 151,900 | 0 | 216,400 |
| 2024-10-11 | 200 | 390,300 | 200 | 153,300 | 0 | 237,000 |
| 2024-10-04 | 0 | 412,000 | 0 | 153,900 | 0 | 258,100 |
| 2024-09-27 | 0 | 393,900 | 0 | 129,400 | 0 | 264,500 |
| 2024-09-20 | 0 | 421,600 | 0 | 131,200 | 0 | 290,400 |
| 2024-09-13 | 300 | 466,000 | 300 | 135,000 | 0 | 331,000 |
| 2024-09-06 | 0 | 444,200 | 0 | 139,500 | 0 | 304,700 |
| 2024-08-30 | 0 | 513,900 | 0 | 157,400 | 0 | 356,500 |
| 2024-08-23 | 0 | 552,000 | 0 | 155,500 | 0 | 396,500 |
| 2024-08-16 | 0 | 541,500 | 0 | 137,200 | 0 | 404,300 |
| 2024-08-09 | 500 | 525,000 | 500 | 105,000 | 0 | 420,000 |
| 2024-08-02 | 0 | 751,000 | 0 | 203,300 | 0 | 547,700 |
| 2024-07-26 | 0 | 791,400 | 0 | 226,300 | 0 | 565,100 |
| 2024-07-19 | 0 | 828,100 | 0 | 238,000 | 0 | 590,100 |
| 2024-07-12 | 0 | 745,800 | 0 | 198,000 | 0 | 547,800 |
| 2024-07-05 | 0 | 811,100 | 0 | 224,700 | 0 | 586,400 |
| 2024-06-28 | 0 | 663,400 | 0 | 173,800 | 0 | 489,600 |
| 2024-06-21 | 0 | 666,000 | 0 | 206,300 | 0 | 459,700 |
| 2024-06-14 | 300 | 733,600 | 300 | 219,000 | 0 | 514,600 |
| 2024-06-07 | 300 | 748,500 | 300 | 255,200 | 0 | 493,300 |
| 2024-05-31 | 300 | 722,700 | 300 | 319,800 | 0 | 402,900 |
| 2024-05-24 | 1,800 | 616,500 | 1,800 | 283,500 | 0 | 333,000 |
| 2024-05-17 | 0 | 645,200 | 0 | 370,000 | 0 | 275,200 |
| 2024-05-10 | 2,900 | 739,300 | 2,900 | 423,500 | 0 | 315,800 |
| 2024-05-02 | 2,900 | 762,400 | 2,900 | 436,800 | 0 | 325,600 |
| 2024-04-26 | 8,800 | 690,500 | 8,800 | 527,500 | 0 | 163,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 88,600 | 0.47% | ▼ | -25,700 | 1,500 | 1,560 | 1,490 | 1,555 | 130,400 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 114,300 | 0.61% | ▲ | 7,100 | 1,473 | 1,486 | 1,417 | 1,486 | 97,600 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 107,200 | 0.57% | ▼ | -44,000 | 1,429 | 1,503 | 1,416 | 1,443 | 168,500 |
| 2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 151,200 | 0.81% | ▼ | -50,900 | 1,425 | 1,500 | 1,425 | 1,459 | 179,200 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 202,100 | 1.08% | ▼ | -3,200 | 1,381 | 1,428 | 1,381 | 1,387 | 143,700 |
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 205,300 | 1.10% | ▲ | 1,420 | 1,458 | 1,419 | 1,438 | 99,700 | |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 188,800 | 1.01% | ▲ | 1,370 | 1,436 | 1,346 | 1,422 | 197,000 | |
| 2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 177,100 | 0.94% | ▼ | -24,700 | 1,421 | 1,457 | 1,421 | 1,428 | 97,400 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 201,800 | 1.08% | ▼ | -10,400 | 1,480 | 1,492 | 1,447 | 1,492 | 249,000 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 212,200 | 1.13% | ▲ | 21,400 | 1,606 | 1,614 | 1,544 | 1,589 | 345,400 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 190,800 | 1.02% | ▼ | -30,200 | 1,410 | 1,509 | 1,409 | 1,473 | 299,500 |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 221,000 | 1.18% | ▼ | 1,280 | 1,437 | 1,280 | 1,425 | 294,800 | |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 228,900 | 1.22% | ▲ | 16,900 | 1,281 | 1,344 | 1,166 | 1,220 | 537,500 |
| 2024-08-01 | モルガン・スタンレーMUFG証券株式会社 | 212,000 | 1.13% | ▲ | 16,400 | 1,457 | 1,465 | 1,385 | 1,394 | 410,400 |
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 195,600 | 1.04% | ▲ | 12,700 | 1,475 | 1,475 | 1,416 | 1,445 | 173,300 |
| 2024-07-29 | モルガン・スタンレーMUFG証券株式会社 | 182,900 | 0.97% | ▼ | -6,000 | 1,450 | 1,476 | 1,438 | 1,475 | 104,500 |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 188,900 | 1.01% | ▲ | 19,900 | 1,466 | 1,471 | 1,433 | 1,436 | 159,800 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 169,000 | 0.90% | ▲ | 27,500 | 1,402 | 1,430 | 1,384 | 1,403 | 239,000 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 141,500 | 0.75% | ▲ | 21,200 | 1,433 | 1,482 | 1,424 | 1,446 | 252,100 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 120,300 | 0.64% | ▼ | -17,800 | 1,488 | 1,528 | 1,423 | 1,437 | 596,500 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 138,100 | 0.73% | ▲ | 1,650 | 1,656 | 1,492 | 1,500 | 863,000 | |
| 2024-05-22 | UBS AG | 3,700 | 0.02% | ▼ | -104,200 | 1,172 | 1,320 | 1,130 | 1,160 | 1,671,100 |
| 2024-05-21 | UBS AG | 107,900 | 0.58% | ▼ | -33,800 | 1,080 | 1,207 | 1,080 | 1,178 | 446,400 |
| 2024-05-20 | UBS AG | 141,700 | 0.77% | ▲ | 25,800 | 1,081 | 1,112 | 1,064 | 1,082 | 293,000 |
| 2024-05-16 | UBS AG | 115,900 | 0.63% | ▲ | 23,400 | 1,069 | 1,139 | 1,022 | 1,124 | 633,500 |
| 2024-05-14 | UBS AG | 92,500 | 0.50% | ▲ | 1,053 | 1,061 | 1,026 | 1,026 | 133,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:30 | Ｇ－レジル | 事業計画及び成長可能性に関する説明資料 |
| 20240827 | 15:15 | Ｇ－レジル | 剰余金の配当に関するお知らせ |
| 20240827 | 15:15 | Ｇ－レジル | 取締役候補の選任について |
| 20240819 | 16:00 | Ｇ－レジル | 2024年６月期 通期決算説明資料 |
| 20240814 | 15:00 | Ｇ－レジル | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－レジル | 期末配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20240522 | 17:15 | Ｇ－レジル | 第三者割当増資の結果に関するお知らせ |
| 20240515 | 15:00 | Ｇ－レジル | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | Ｇ－レジル | 2024年６月期 第３四半期 決算説明資料 |
| 20240424 | 08:00 | Ｇ－レジル | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20240424 | 08:00 | Ｇ－レジル | 事業計画及び成長可能性に関する事項 |
| 20240424 | 08:00 | Ｇ－レジル | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBPV | 350 | 2024-09-10 15:50 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100UAA9 | 350 | 2024-08-30 15:19 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100U7I3 | 350 | 2024-08-15 15:28 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100U5QF | 350 | 2024-08-09 15:14 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100U468 | 350 | 2024-08-01 15:18 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100U295 | 350 | 2024-07-19 15:26 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100TL6H | 350 | 2024-06-12 15:08 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100TKCW | 350 | 2024-06-10 15:07 | レジル株式会社 | 光通信株式会社 | 変更報告書 |
| S100TJ6Q | 350 | 2024-06-05 15:21 | レジル株式会社 | 光通信株式会社 | 大量保有報告書 |
| S100T8IC | 350 | 2024-04-30 10:46 | レジル株式会社 | 関西電力株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 176A | 1 | レジル株式会社 | レジルグループ | 2024-10-23 06:23:10 |
| 176A | 2 | 電子公告 | レジル株式会社 | 2024-06-14 16:36:15 |
| 176A | 2 | 免責事項 | レジル株式会社 | 2024-06-14 16:36:13 |
| 176A | 2 | ディスクロージャーポリシー | レジル株式会社 | 2024-06-14 16:36:12 |
| 176A | 2 | よくあるご質問 | レジル株式会社 | 2024-06-14 16:36:11 |
| 176A | 2 | 株主通信 | レジル株式会社 | 2024-06-14 16:36:10 |
| 176A | 2 | 株主還元方針 | レジル株式会社 | 2024-06-14 16:36:09 |
| 176A | 2 | 株主総会関連資料 | レジル株式会社 | 2024-06-14 16:36:08 |
| 176A | 2 | 株式基本情報 | レジル株式会社 | 2024-06-14 16:36:06 |
| 176A | 2 | コーポレート・ガバナンス報告書 | レジル株式会社 | 2024-06-14 16:36:05 |