| 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 | 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% | 75% | 93% | 112% |
| 20241007 | 2,842 | 2,859 | 2,790 | 2,818 | 21,100 | 66 | 102% | 99% | 96% | ▲ | 97% | 94% | 77% | 95% | 115% |
| 20241008 | 2,790 | 2,839 | 2,680 | 2,700 | 48,300 | -118 | 96% | 97% | 229% | ▼ | 97% | 86% | 82% | 91% | 110% |
| 20241009 | 2,701 | 2,724 | 2,606 | 2,632 | 43,100 | -68 | 97% | 97% | 89% | ▼▼ | 98% | 82% | 84% | 88% | 107% |
| 20241010 | 2,637 | 2,638 | 2,575 | 2,596 | 29,800 | -36 | 99% | 98% | 69% | ▼▼▼ | 101% | 83% | 87% | 87% | 106% |
| 20241011 | 2,605 | 2,669 | 2,605 | 2,625 | 35,800 | 29 | 101% | 101% | 120% | ▲ | 88% | 82% | 89% | 88% | 104% |
| 20241015 | 2,638 | 2,639 | 2,303 | 2,310 | 336,000 | -315 | 88% | 88% | 939% | ▼ | 98% | 98% | 107% | 78% | 100% |
| 20241016 | 2,200 | 2,226 | 2,124 | 2,157 | 329,400 | -153 | 93% | 98% | 98% | ▼▼ | 96% | 98% | 109% | 73% | 100% |
| 20241017 | 2,160 | 2,170 | 2,073 | 2,084 | 198,600 | -73 | 97% | 96% | 60% | ▼▼▼ | 103% | 98% | 113% | 70% | 100% |
| 20241018 | 2,090 | 2,161 | 2,079 | 2,150 | 144,600 | 66 | 103% | 103% | 73% | ▲ | 99% | 94% | 109% | 72% | 103% |
| 20241021 | 2,171 | 2,196 | 2,127 | 2,145 | 80,400 | -5 | 100% | 99% | 56% | ▼ | 98% | 97% | 109% | 73% | 103% |
| 20241022 | 2,155 | 2,155 | 2,091 | 2,112 | 88,300 | -33 | 98% | 98% | 110% | ▼▼ | 97% | 100% | 111% | 73% | 101% |
| 20241023 | 2,116 | 2,116 | 2,045 | 2,046 | 97,100 | -66 | 97% | 97% | 110% | ▼▼▼ | 100% | 103% | 115% | 71% | 100% |
| 20241024 | 2,043 | 2,064 | 2,025 | 2,045 | 55,400 | -1 | 100% | 100% | 57% | ▼▼▼▼ | 100% | 104% | 115% | 71% | 100% |
| 20241025 | 2,046 | 2,050 | 2,002 | 2,036 | 84,400 | -9 | 100% | 100% | 152% | ▼▼▼▼▼ | 104% | 105% | 117% | 71% | 100% |
| 20241028 | 2,022 | 2,125 | 2,017 | 2,101 | 60,700 | 65 | 103% | 104% | 72% | ▲ | 101% | 102% | 112% | 73% | 103% |
| 20241029 | 2,101 | 2,125 | 2,085 | 2,114 | 31,600 | 13 | 101% | 101% | 52% | ▲▲ | 99% | 101% | 109% | 74% | 104% |
| 20241030 | 2,120 | 2,120 | 2,071 | 2,105 | 18,300 | -9 | 100% | 99% | 58% | ▼ | 101% | 106% | 110% | 74% | 103% |
| 20241031 | 2,100 | 2,134 | 2,080 | 2,131 | 33,600 | 26 | 101% | 101% | 184% | ▲ | 100% | 105% | 110% | 75% | 105% |
| 20241101 | 2,105 | 2,123 | 2,095 | 2,107 | 17,400 | -24 | 99% | 100% | 52% | ▼ | 101% | 107% | 110% | 75% | 103% |
| 20241105 | 2,105 | 2,148 | 2,100 | 2,133 | 23,200 | 26 | 101% | 101% | 133% | ▲ | 100% | 111% | 108% | 76% | 105% |
| 20241106 | 2,133 | 2,177 | 2,117 | 2,137 | 44,000 | 4 | 100% | 100% | 190% | ▲▲ | 104% | 110% | 108% | 79% | 105% |
| 20241107 | 2,141 | 2,219 | 2,141 | 2,216 | 46,400 | 79 | 104% | 104% | 105% | ▲▲▲ | 98% | 106% | 104% | 84% | 109% |
| 20241108 | 2,232 | 2,261 | 2,178 | 2,192 | 53,200 | -24 | 99% | 98% | 115% | ▼ | 101% | 101% | 104% | 84% | 108% |
| 20241111 | 2,225 | 2,266 | 2,219 | 2,254 | 40,200 | 62 | 103% | 101% | 76% | ▲ | 104% | 98% | 105% | 86% | 111% |
| 20241112 | 2,268 | 2,369 | 2,268 | 2,358 | 62,000 | 104 | 105% | 104% | 154% | ▲▲ | 99% | 95% | 101% | 100% | 116% |
| 20241113 | 2,380 | 2,470 | 2,331 | 2,357 | 83,400 | -1 | 100% | 99% | 135% | ▼ | 97% | 99% | 105% | 100% | 116% |
| 20241114 | 2,320 | 2,323 | 2,218 | 2,244 | 47,200 | -113 | 95% | 97% | 57% | ▼▼ | 98% | 101% | 110% | 95% | 110% |
| 20241115 | 2,278 | 2,278 | 2,206 | 2,230 | 23,000 | -14 | 99% | 98% | 49% | ▼▼▼ | 100% | 105% | 114% | 95% | 110% |
| 20241118 | 2,206 | 2,250 | 2,187 | 2,195 | 24,100 | -35 | 98% | 100% | 105% | ▼▼▼▼ | 102% | 104% | 113% | 93% | 108% |
| 20241119 | 2,219 | 2,293 | 2,219 | 2,262 | 26,700 | 67 | 103% | 102% | 111% | ▲ | 101% | 101% | 110% | 96% | 111% |
| 20241120 | 2,276 | 2,300 | 2,242 | 2,295 | 16,700 | 33 | 101% | 101% | 63% | ▲▲ | 99% | 100% | 109% | 97% | 113% |
| 20241121 | 2,296 | 2,315 | 2,255 | 2,280 | 16,100 | -15 | 99% | 99% | 96% | ▼ | 101% | 100% | 110% | 97% | 112% |
| 20241122 | 2,280 | 2,314 | 2,260 | 2,314 | 17,600 | 34 | 101% | 101% | 109% | ▲ | 99% | 100% | 108% | 98% | 114% |
| 20241125 | 2,314 | 2,332 | 2,273 | 2,302 | 35,100 | -12 | 99% | 99% | 199% | ▼ | 99% | 100% | 108% | 98% | 110% |
| 20241126 | 2,318 | 2,320 | 2,255 | 2,290 | 19,200 | -12 | 99% | 99% | 55% | ▼▼ | 99% | 101% | 110% | 97% | 109% |
| 20241127 | 2,267 | 2,301 | 2,225 | 2,241 | 23,700 | -49 | 98% | 99% | 123% | ▼▼▼ | 102% | 101% | 112% | 95% | 106% |
| 20241128 | 2,240 | 2,314 | 2,240 | 2,275 | 18,700 | 34 | 102% | 102% | 79% | ▲ | 101% | 100% | 105% | 96% | 108% |
| 20241129 | 2,290 | 2,333 | 2,286 | 2,308 | 15,900 | 33 | 101% | 101% | 85% | ▲▲ | 99% | 100% | 103% | 98% | 110% |
| 20241202 | 2,318 | 2,339 | 2,283 | 2,285 | 37,500 | -23 | 99% | 99% | 236% | ▼ | 99% | 104% | 105% | 97% | 107% |
| 20241203 | 2,285 | 2,305 | 2,234 | 2,269 | 29,600 | -16 | 99% | 99% | 79% | ▼▼ | 99% | 106% | 103% | 96% | 106% |
| 20241204 | 2,283 | 2,283 | 2,238 | 2,257 | 10,400 | -12 | 99% | 99% | 35% | ▼▼▼ | 101% | 107% | 102% | 96% | 103% |
| 20241205 | 2,275 | 2,312 | 2,271 | 2,296 | 27,400 | 39 | 102% | 101% | 263% | ▲ | 101% | 109% | 99% | 97% | 105% |
| 20241206 | 2,296 | 2,318 | 2,276 | 2,318 | 25,600 | 22 | 101% | 101% | 93% | ▲▲ | 103% | 108% | 0% | 98% | 106% |
| 20241209 | 2,318 | 2,384 | 2,287 | 2,384 | 32,500 | 66 | 103% | 103% | 127% | ▲▲▲ | 101% | 101% | 0% | 100% | 109% |
| 20241210 | 2,384 | 2,412 | 2,343 | 2,409 | 34,300 | 25 | 101% | 101% | 106% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 110% |
| 20241211 | 2,416 | 2,445 | 2,386 | 2,440 | 50,000 | 31 | 101% | 101% | 146% | ▲▲▲▲▲ | 102% | 98% | 0% | 100% | 111% |
| 20241212 | 2,448 | 2,520 | 2,416 | 2,505 | 74,900 | 65 | 103% | 102% | 150% | ▲▲▲▲▲▲ | 98% | 96% | 0% | 100% | 114% |
| 20241213 | 2,455 | 2,520 | 2,403 | 2,410 | 163,500 | -95 | 96% | 98% | 218% | ▼ | 98% | 96% | 0% | 96% | 110% |
| 20241216 | 2,410 | 2,410 | 2,350 | 2,368 | 21,400 | -42 | 98% | 98% | 13% | ▼▼ | 100% | 95% | 0% | 95% | 106% |
| 20241217 | 2,389 | 2,437 | 2,368 | 2,390 | 34,500 | 22 | 101% | 100% | 161% | ▲ | 99% | 0% | 0% | 95% | 107% |
| 20241218 | 2,390 | 2,407 | 2,350 | 2,356 | 16,600 | -34 | 99% | 99% | 48% | ▼ | 99% | 0% | 0% | 94% | 105% |
| 20241219 | 2,327 | 2,364 | 2,301 | 2,312 | 23,100 | -44 | 98% | 99% | 139% | ▼▼ | 98% | 0% | 0% | 92% | 103% |
| 20241220 | 2,312 | 2,349 | 2,260 | 2,275 | 34,200 | -37 | 98% | 98% | 148% | ▼▼▼ | % | % | % | 91% | 102% |
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 | 329,300 | 0 | 224,000 | 0 | 105,300 |
| 2024-12-06 | 0 | 268,900 | 0 | 160,000 | 0 | 108,900 |
| 2024-11-29 | 0 | 256,600 | 0 | 147,200 | 0 | 109,400 |
| 2024-11-22 | 0 | 251,500 | 0 | 140,100 | 0 | 111,400 |
| 2024-11-15 | 0 | 248,700 | 0 | 130,800 | 0 | 117,900 |
| 2024-11-08 | 0 | 275,100 | 0 | 146,300 | 0 | 128,800 |
| 2024-11-01 | 0 | 334,400 | 0 | 175,400 | 0 | 159,000 |
| 2024-10-25 | 0 | 361,700 | 0 | 173,800 | 0 | 187,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-19 | モルガン・スタンレーMUFG証券株式会社 | 31,600 | 0.80% | ▲ | 3,200 | 2,327 | 2,364 | 2,301 | 2,312 | 23,100 |
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 28,400 | 0.72% | ▲ | 2,700 | 2,390 | 2,407 | 2,350 | 2,356 | 16,600 |
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 25,700 | 0.65% | ▲ | 6,100 | 2,389 | 2,437 | 2,368 | 2,390 | 34,500 |
| 2024-12-13 | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 0.50% | ▲ | 2,455 | 2,520 | 2,403 | 2,410 | 163,500 | |
| 2024-11-18 | Barclays Capital Securities Ltd | 18,814 | 0.48% | ▼ | -2,100 | 2,206 | 2,250 | 2,187 | 2,195 | 24,100 |
| 2024-11-14 | Barclays Capital Securities Ltd | 20,914 | 0.53% | ▼ | -6,200 | 2,320 | 2,323 | 2,218 | 2,244 | 47,200 |
| 2024-11-12 | Barclays Capital Securities Ltd | 27,114 | 0.69% | ▼ | -900 | 2,268 | 2,369 | 2,268 | 2,358 | 62,000 |
| 2024-11-11 | Barclays Capital Securities Ltd | 28,014 | 0.71% | ▲ | 800 | 2,225 | 2,266 | 2,219 | 2,254 | 40,200 |
| 2024-11-08 | Barclays Capital Securities Ltd | 27,214 | 0.69% | ▼ | -3,800 | 2,232 | 2,261 | 2,178 | 2,192 | 53,200 |
| 2024-10-29 | Barclays Capital Securities Ltd | 31,014 | 0.79% | ▼ | -1,200 | 2,101 | 2,125 | 2,085 | 2,114 | 31,600 |
| 2024-10-23 | Barclays Capital Securities Ltd | 32,214 | 0.82% | ▲ | 2,116 | 2,116 | 2,045 | 2,046 | 97,100 | |
| 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 |
|---|---|---|---|
| 20241216 | 15:30 | Ｇ－ロゴスＨＤ | 坂井建設株式会社の株式の取得（子会社化）及び資金の借入れに関するお知らせ |
| 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 | 2024-12-21 23:20:20 |
| 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 |