| 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 | 3,055 | 3,180 | 2,870 | 3,150 | 205,600 | 25 | 101% | 103% | 191% | ▲ | 93% | 92% | 87% | 95% | 163% |
| 20240726 | 3,140 | 3,210 | 2,920 | 2,927 | 96,000 | -223 | 93% | 93% | 47% | ▼ | 94% | 87% | 94% | 89% | 152% |
| 20240729 | 2,973 | 3,015 | 2,798 | 2,801 | 132,800 | -126 | 96% | 94% | 138% | ▼▼ | 102% | 84% | 98% | 85% | 144% |
| 20240730 | 2,838 | 2,895 | 2,730 | 2,895 | 135,900 | 94 | 103% | 102% | 102% | ▲ | 103% | 81% | 99% | 88% | 148% |
| 20240731 | 2,816 | 2,890 | 2,777 | 2,890 | 40,700 | -5 | 100% | 103% | 30% | ▼ | 91% | 84% | 99% | 88% | 148% |
| 20240801 | 2,830 | 2,830 | 2,491 | 2,578 | 215,500 | -312 | 89% | 91% | 529% | ▼▼ | 100% | 100% | 117% | 78% | 132% |
| 20240802 | 2,378 | 2,435 | 2,296 | 2,378 | 226,600 | -200 | 92% | 100% | 105% | ▼▼▼ | 94% | 107% | 127% | 72% | 122% |
| 20240805 | 2,220 | 2,408 | 2,040 | 2,087 | 217,900 | -291 | 88% | 94% | 96% | ▼▼▼▼ | 99% | 106% | 123% | 63% | 107% |
| 20240806 | 2,300 | 2,344 | 2,165 | 2,285 | 134,700 | 198 | 109% | 99% | 62% | ▲ | 106% | 114% | 127% | 69% | 113% |
| 20240807 | 2,235 | 2,430 | 2,235 | 2,380 | 108,600 | 95 | 104% | 106% | 81% | ▲▲ | 103% | 110% | 122% | 72% | 117% |
| 20240808 | 2,314 | 2,456 | 2,285 | 2,385 | 63,700 | 5 | 100% | 103% | 59% | ▲▲▲ | 97% | 104% | 115% | 72% | 117% |
| 20240809 | 2,460 | 2,463 | 2,292 | 2,382 | 61,600 | -3 | 100% | 97% | 97% | ▼ | 100% | 104% | 116% | 72% | 117% |
| 20240813 | 2,442 | 2,529 | 2,425 | 2,445 | 62,000 | 63 | 103% | 100% | 101% | ▲ | 103% | 107% | 114% | 74% | 117% |
| 20240814 | 2,485 | 2,571 | 2,429 | 2,552 | 59,000 | 107 | 104% | 103% | 95% | ▲▲ | 97% | 107% | 111% | 77% | 122% |
| 20240815 | 2,552 | 2,552 | 2,470 | 2,485 | 22,300 | -67 | 97% | 97% | 38% | ▼ | 101% | 108% | 112% | 75% | 119% |
| 20240816 | 2,528 | 2,560 | 2,470 | 2,550 | 36,800 | 65 | 103% | 101% | 165% | ▲ | 99% | 105% | 110% | 77% | 122% |
| 20240819 | 2,565 | 2,650 | 2,526 | 2,530 | 35,300 | -20 | 99% | 99% | 96% | ▼ | 104% | 110% | 114% | 77% | 121% |
| 20240820 | 2,539 | 2,675 | 2,539 | 2,651 | 27,300 | 121 | 105% | 104% | 77% | ▲ | 105% | 107% | 114% | 80% | 127% |
| 20240821 | 2,601 | 2,720 | 2,591 | 2,720 | 25,400 | 69 | 103% | 105% | 93% | ▲▲ | 99% | 102% | 109% | 86% | 130% |
| 20240822 | 2,720 | 2,727 | 2,615 | 2,680 | 59,900 | -40 | 99% | 99% | 236% | ▼ | 100% | 100% | 110% | 85% | 128% |
| 20240823 | 2,697 | 2,767 | 2,650 | 2,685 | 34,300 | 5 | 100% | 100% | 57% | ▲ | 104% | 101% | 110% | 92% | 129% |
| 20240826 | 2,695 | 2,797 | 2,665 | 2,792 | 23,600 | 107 | 104% | 104% | 69% | ▲▲ | 100% | 101% | 106% | 96% | 134% |
| 20240827 | 2,798 | 2,833 | 2,743 | 2,785 | 26,200 | -7 | 100% | 100% | 111% | ▼ | 96% | 101% | 106% | 96% | 133% |
| 20240828 | 2,809 | 2,809 | 2,688 | 2,705 | 24,600 | -80 | 97% | 96% | 94% | ▼▼ | 101% | 104% | 111% | 94% | 130% |
| 20240829 | 2,686 | 2,741 | 2,640 | 2,709 | 27,000 | 4 | 100% | 101% | 110% | ▲ | 99% | 97% | 110% | 97% | 130% |
| 20240830 | 2,711 | 2,783 | 2,681 | 2,684 | 39,100 | -25 | 99% | 99% | 145% | ▼ | 105% | 98% | 110% | 96% | 129% |
| 20240902 | 2,700 | 2,830 | 2,649 | 2,830 | 65,500 | 146 | 105% | 105% | 168% | ▲ | 100% | 94% | 106% | 100% | 136% |
| 20240903 | 2,802 | 2,829 | 2,776 | 2,792 | 28,800 | -38 | 99% | 100% | 44% | ▼ | 98% | 99% | 112% | 99% | 122% |
| 20240904 | 2,667 | 2,724 | 2,575 | 2,602 | 78,900 | -190 | 93% | 98% | 274% | ▼▼ | 103% | 103% | 114% | 92% | 109% |
| 20240905 | 2,563 | 2,664 | 2,556 | 2,640 | 32,600 | 38 | 101% | 103% | 41% | ▲ | 99% | 95% | 108% | 93% | 111% |
| 20240906 | 2,665 | 2,689 | 2,590 | 2,635 | 38,700 | -5 | 100% | 99% | 119% | ▼ | 102% | 105% | 113% | 93% | 111% |
| 20240909 | 2,537 | 2,612 | 2,502 | 2,586 | 28,900 | -49 | 98% | 102% | 75% | ▼▼ | 101% | 110% | 110% | 91% | 106% |
| 20240910 | 2,610 | 2,635 | 2,568 | 2,632 | 16,100 | 46 | 102% | 101% | 56% | ▲ | 94% | 114% | 109% | 93% | 106% |
| 20240911 | 2,620 | 2,620 | 2,384 | 2,453 | 56,400 | -179 | 93% | 94% | 350% | ▼ | 101% | 118% | 114% | 87% | 100% |
| 20240912 | 2,511 | 2,550 | 2,475 | 2,531 | 25,600 | 78 | 103% | 101% | 45% | ▲ | 103% | 115% | 111% | 89% | 103% |
| 20240913 | 2,576 | 2,652 | 2,531 | 2,652 | 23,300 | 121 | 105% | 103% | 91% | ▲▲ | 107% | 108% | 106% | 94% | 108% |
| 20240917 | 2,698 | 2,902 | 2,698 | 2,884 | 66,800 | 232 | 109% | 107% | 287% | ▲▲▲ | 105% | 102% | 100% | 100% | 118% |
| 20240918 | 2,842 | 2,983 | 2,814 | 2,974 | 41,500 | 90 | 103% | 105% | 62% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 121% |
| 20240919 | 2,974 | 2,975 | 2,915 | 2,975 | 25,100 | 1 | 100% | 100% | 60% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 121% |
| 20240920 | 2,975 | 2,975 | 2,901 | 2,922 | 24,100 | -53 | 98% | 98% | 96% | ▼ | 98% | 97% | 92% | 98% | 119% |
| 20240924 | 2,944 | 2,980 | 2,881 | 2,888 | 23,100 | -34 | 99% | 98% | 96% | ▼▼ | 100% | 100% | 92% | 97% | 118% |
| 20240925 | 2,860 | 2,860 | 2,806 | 2,860 | 14,900 | -28 | 99% | 100% | 65% | ▼▼▼ | 100% | 100% | 92% | 96% | 117% |
| 20240926 | 2,861 | 2,862 | 2,815 | 2,849 | 5,500 | -11 | 100% | 100% | 37% | ▼▼▼▼ | 100% | 100% | 92% | 96% | 116% |
| 20240927 | 2,845 | 2,845 | 2,770 | 2,845 | 23,000 | -4 | 100% | 100% | 418% | ▼▼▼▼▼ | 101% | 104% | 84% | 96% | 116% |
| 20240930 | 2,745 | 2,820 | 2,745 | 2,777 | 19,300 | -68 | 98% | 101% | 84% | ▼▼▼▼▼▼ | 104% | 102% | 78% | 93% | 113% |
| 20241001 | 2,767 | 2,953 | 2,761 | 2,867 | 27,900 | 90 | 103% | 104% | 145% | ▲ | 98% | 97% | 74% | 96% | 117% |
| 20241002 | 2,892 | 2,980 | 2,817 | 2,839 | 35,100 | -28 | 99% | 98% | 126% | ▼ | 100% | 94% | 75% | 95% | 116% |
| 20241003 | 2,861 | 2,901 | 2,821 | 2,850 | 13,900 | 11 | 100% | 100% | 40% | ▲ | 97% | 92% | 75% | 96% | 116% |
| 20241004 | 2,850 | 2,850 | 2,752 | 2,752 | 21,900 | -98 | 97% | 97% | 158% | ▼ | 99% | 92% | 74% | 93% | 112% |
| 20241007 | 2,842 | 2,859 | 2,790 | 2,818 | 21,100 | 66 | 102% | 99% | 96% | ▲ | 97% | 94% | 0% | 95% | 115% |
| 20241008 | 2,790 | 2,839 | 2,680 | 2,700 | 48,300 | -118 | 96% | 97% | 229% | ▼ | 97% | 86% | 0% | 91% | 110% |
| 20241009 | 2,701 | 2,724 | 2,606 | 2,632 | 43,100 | -68 | 97% | 97% | 89% | ▼▼ | 98% | 82% | 0% | 88% | 107% |
| 20241010 | 2,637 | 2,638 | 2,575 | 2,596 | 29,800 | -36 | 99% | 98% | 69% | ▼▼▼ | 101% | 83% | 0% | 87% | 106% |
| 20241011 | 2,605 | 2,669 | 2,605 | 2,625 | 35,800 | 29 | 101% | 101% | 120% | ▲ | 88% | 82% | 0% | 88% | 104% |
| 20241015 | 2,638 | 2,639 | 2,303 | 2,310 | 336,000 | -315 | 88% | 88% | 939% | ▼ | 98% | 98% | 0% | 78% | 100% |
| 20241016 | 2,200 | 2,226 | 2,124 | 2,157 | 329,400 | -153 | 93% | 98% | 98% | ▼▼ | 96% | 98% | 0% | 73% | 100% |
| 20241017 | 2,160 | 2,170 | 2,073 | 2,084 | 198,600 | -73 | 97% | 96% | 60% | ▼▼▼ | 103% | 0% | 0% | 70% | 100% |
| 20241018 | 2,090 | 2,161 | 2,079 | 2,150 | 144,600 | 66 | 103% | 103% | 73% | ▲ | 99% | 0% | 0% | 72% | 103% |
| 20241021 | 2,171 | 2,196 | 2,127 | 2,145 | 80,400 | -5 | 100% | 99% | 56% | ▼ | 98% | 0% | 0% | 73% | 103% |
| 20241022 | 2,155 | 2,155 | 2,091 | 2,112 | 88,300 | -33 | 98% | 98% | 110% | ▼▼ | % | % | % | 73% | 101% |
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 | 342,100 | 0 | 152,600 | 0 | 189,500 |
| 2024-10-11 | 0 | 228,300 | 0 | 79,100 | 0 | 149,200 |
| 2024-10-04 | 0 | 204,100 | 0 | 78,900 | 0 | 125,200 |
| 2024-09-27 | 0 | 205,800 | 0 | 85,800 | 0 | 120,000 |
| 2024-09-20 | 0 | 209,100 | 0 | 88,400 | 0 | 120,700 |
| 2024-09-13 | 0 | 220,700 | 0 | 91,600 | 0 | 129,100 |
| 2024-09-06 | 0 | 224,800 | 0 | 95,800 | 0 | 129,000 |
| 2024-08-30 | 0 | 244,900 | 0 | 90,600 | 0 | 154,300 |
| 2024-08-23 | 0 | 251,900 | 0 | 92,100 | 0 | 159,800 |
| 2024-08-16 | 0 | 235,900 | 0 | 86,000 | 0 | 149,900 |
| 2024-08-09 | 0 | 234,800 | 0 | 82,100 | 0 | 152,700 |
| 2024-08-02 | 1,100 | 245,000 | 1,100 | 96,700 | 0 | 148,300 |
| 2024-07-26 | 0 | 348,800 | 0 | 170,500 | 0 | 178,300 |
| 2024-07-19 | 300 | 334,200 | 300 | 147,500 | 0 | 186,700 |
| 2024-07-12 | 0 | 73,000 | 0 | 45,200 | 0 | 27,800 |
| 2024-07-05 | 0 | 66,300 | 0 | 48,900 | 0 | 17,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 10,800 | 0.27% | ▼ | -18,300 | 2,965 | 3,160 | 2,895 | 3,085 | 455,600 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 29,100 | 0.74% | ▲ | 3,400 | 1,950 | 2,030 | 1,943 | 2,030 | 47,400 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 25,700 | 0.65% | ▲ | 2,700 | 1,999 | 2,025 | 1,950 | 1,950 | 33,600 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 23,000 | 0.58% | ▲ | 2,020 | 2,061 | 1,953 | 1,980 | 42,100 | |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 23,000 | 0.58% | ▲ | 0 | 2,020 | 2,061 | 1,953 | 1,980 | 42,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | Ｇ－ロゴスＨＤ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20241015 | 15:00 | Ｇ－ロゴスＨＤ | 2025年５月期第１四半期 決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | Ｇ－ロゴスＨＤ | 2025年５月期第１四半期 決算説明資料 |
| 20240918 | 15:00 | Ｇ－ロゴスＨＤ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240807 | 15:00 | Ｇ－ロゴスＨＤ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240726 | 15:00 | Ｇ－ロゴスＨＤ | 親会社以外の支配株主の異動に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ロゴスＨＤ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－ロゴスＨＤ | 2024年５月期 決算説明資料 |
| 20240628 | 08:00 | Ｇ－ロゴスＨＤ | 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 |
| 20240628 | 08:00 | Ｇ－ロゴスＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240628 | 08:00 | Ｇ－ロゴスＨＤ | 親会社以外の支配株主の異動のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5T7 | 350 | 2024-08-07 13:25 | 株式会社ロゴスホールディングス | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100U2O2 | 350 | 2024-07-22 13:05 | 株式会社ロゴスホールディングス | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U0CM | 360 | 2024-07-08 15:41 | 株式会社ロゴスホールディングス | 池田 雄一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TLPX | 350 | 2024-07-01 16:19 | 株式会社ロゴスホールディングス | エンデバー・ユナイテッド株式会社 | 大量保有報告書 |
| S100TUB7 | 350 | 2024-07-01 11:41 | 株式会社ロゴスホールディングス | 池田 雄一 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 205A | 1 | 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-10-23 01:22:42 |
| 205A | 2 | 【IRTV YouTube チャンネル・IPO VOICE】代表取締役社長 池田 雄一が出演いたしました。 - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-08-24 03:31:24 |
| 205A | 2 | IRについてのお問い合わせ - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:48 |
| 205A | 2 | 免責事項 - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:46 |
| 205A | 2 | ディスクロージャーポリシー - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:45 |
| 205A | 2 | FAQ - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:44 |
| 205A | 2 | IRカレンダー - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:43 |
| 205A | 2 | 株価情報 - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:42 |
| 205A | 2 | 適時開示情報 - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:40 |
| 205A | 2 | 株主総会関連資料 - 株式会社ロゴスホールディングス｜LOGOS HOLDINGS | 2024-06-29 01:28:39 |