| 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 | 266 | 266 | 261 | 263 | 131,200 | -3 | 99% | 99% | 73% | ▼▼ | 97% | 99% | 91% | 95% | 102% |
| 20240726 | 261 | 263 | 254 | 254 | 119,100 | -9 | 97% | 97% | 91% | ▼▼▼ | 101% | 98% | 93% | 92% | 100% |
| 20240729 | 256 | 260 | 256 | 259 | 100,500 | 5 | 102% | 101% | 84% | ▲ | 99% | 90% | 93% | 94% | 102% |
| 20240730 | 257 | 258 | 253 | 254 | 156,600 | -5 | 98% | 99% | 156% | ▼ | 102% | 81% | 96% | 92% | 100% |
| 20240731 | 254 | 260 | 253 | 259 | 125,800 | 5 | 102% | 102% | 80% | ▲ | 98% | 89% | 96% | 94% | 102% |
| 20240801 | 254 | 255 | 249 | 250 | 206,700 | -9 | 97% | 98% | 164% | ▼ | 99% | 97% | 104% | 90% | 100% |
| 20240802 | 234 | 239 | 228 | 232 | 233,500 | -18 | 93% | 99% | 113% | ▼▼ | 88% | 106% | 117% | 84% | 100% |
| 20240805 | 216 | 220 | 183 | 191 | 470,500 | -41 | 82% | 88% | 201% | ▼▼▼ | 105% | 117% | 129% | 69% | 100% |
| 20240806 | 196 | 212 | 196 | 206 | 269,200 | 15 | 108% | 105% | 57% | ▲ | 112% | 116% | 125% | 74% | 108% |
| 20240807 | 202 | 246 | 202 | 226 | 375,600 | 20 | 110% | 112% | 140% | ▲▲ | 103% | 107% | 114% | 82% | 118% |
| 20240808 | 221 | 231 | 221 | 227 | 97,900 | 1 | 100% | 103% | 26% | ▲▲▲ | 101% | 105% | 111% | 82% | 119% |
| 20240809 | 227 | 231 | 225 | 229 | 124,600 | 2 | 101% | 101% | 127% | ▲▲▲▲ | 100% | 104% | 110% | 83% | 120% |
| 20240813 | 229 | 232 | 228 | 228 | 42,800 | -1 | 100% | 100% | 34% | ▼ | 100% | 102% | 108% | 82% | 119% |
| 20240814 | 233 | 234 | 229 | 234 | 28,200 | 6 | 103% | 100% | 66% | ▲ | 101% | 102% | 108% | 85% | 123% |
| 20240815 | 234 | 237 | 231 | 236 | 64,000 | 2 | 101% | 101% | 227% | ▲▲ | 100% | 100% | 106% | 88% | 124% |
| 20240816 | 237 | 240 | 236 | 238 | 84,700 | 2 | 101% | 100% | 132% | ▲▲▲ | 99% | 100% | 106% | 89% | 125% |
| 20240819 | 238 | 240 | 236 | 236 | 71,000 | -2 | 99% | 99% | 84% | ▼ | 100% | 100% | 103% | 88% | 124% |
| 20240820 | 237 | 241 | 236 | 238 | 55,900 | 2 | 101% | 100% | 79% | ▲ | 100% | 100% | 100% | 89% | 125% |
| 20240821 | 237 | 238 | 235 | 238 | 40,500 | 0 | 100% | 100% | 72% | -- | 100% | 103% | 100% | 89% | 125% |
| 20240822 | 238 | 240 | 236 | 237 | 78,800 | -1 | 100% | 100% | 195% | ▼ | 100% | 103% | 99% | 90% | 124% |
| 20240823 | 237 | 237 | 232 | 236 | 85,400 | -1 | 100% | 100% | 108% | ▼▼ | 100% | 103% | 99% | 91% | 124% |
| 20240826 | 237 | 238 | 234 | 237 | 52,000 | 1 | 100% | 100% | 61% | ▲ | 99% | 106% | 99% | 92% | 124% |
| 20240827 | 237 | 238 | 233 | 234 | 73,800 | -3 | 99% | 99% | 142% | ▼ | 104% | 107% | 100% | 90% | 123% |
| 20240828 | 235 | 246 | 232 | 244 | 214,400 | 10 | 104% | 104% | 291% | ▲ | 101% | 103% | 98% | 94% | 128% |
| 20240829 | 238 | 242 | 238 | 241 | 51,200 | -3 | 99% | 101% | 24% | ▼ | 102% | 99% | 98% | 96% | 126% |
| 20240830 | 240 | 245 | 240 | 244 | 53,500 | 3 | 101% | 102% | 104% | ▲ | 101% | 95% | 94% | 100% | 128% |
| 20240902 | 250 | 253 | 247 | 252 | 153,300 | 8 | 103% | 101% | 287% | ▲▲ | 97% | 93% | 93% | 100% | 132% |
| 20240903 | 252 | 254 | 245 | 245 | 175,100 | -7 | 97% | 97% | 114% | ▼ | 98% | 97% | 97% | 97% | 119% |
| 20240904 | 242 | 243 | 233 | 236 | 163,200 | -9 | 96% | 98% | 93% | ▼▼ | 102% | 100% | 100% | 94% | 104% |
| 20240905 | 234 | 239 | 231 | 238 | 72,500 | 2 | 101% | 102% | 44% | ▲ | 99% | 98% | 98% | 94% | 105% |
| 20240906 | 237 | 250 | 231 | 235 | 367,100 | -3 | 99% | 99% | 506% | ▼ | 103% | 102% | 102% | 93% | 103% |
| 20240909 | 228 | 234 | 226 | 234 | 104,200 | -1 | 100% | 103% | 28% | ▼▼ | 100% | 98% | 100% | 93% | 103% |
| 20240910 | 234 | 235 | 232 | 235 | 21,500 | 1 | 100% | 100% | 21% | ▲ | 97% | 98% | 100% | 93% | 100% |
| 20240911 | 234 | 235 | 226 | 227 | 51,200 | -8 | 97% | 97% | 238% | ▼ | 101% | 101% | 102% | 90% | 100% |
| 20240912 | 229 | 233 | 229 | 232 | 23,500 | 5 | 102% | 101% | 46% | ▲ | 99% | 101% | 100% | 92% | 102% |
| 20240913 | 232 | 232 | 228 | 230 | 20,300 | -2 | 99% | 99% | 86% | ▼ | 98% | 102% | 100% | 91% | 101% |
| 20240917 | 229 | 230 | 225 | 225 | 43,000 | -5 | 98% | 98% | 212% | ▼▼ | 100% | 100% | 100% | 89% | 100% |
| 20240918 | 230 | 231 | 226 | 230 | 65,100 | 5 | 102% | 100% | 151% | ▲ | 101% | 101% | 100% | 91% | 102% |
| 20240919 | 229 | 233 | 228 | 231 | 38,600 | 1 | 100% | 101% | 59% | ▲▲ | 101% | 100% | 99% | 92% | 103% |
| 20240920 | 231 | 234 | 231 | 234 | 13,700 | 3 | 101% | 101% | 35% | ▲▲▲ | 99% | 99% | 97% | 93% | 104% |
| 20240924 | 233 | 233 | 231 | 231 | 36,500 | -3 | 99% | 99% | 266% | ▼ | 99% | 100% | 97% | 92% | 103% |
| 20240925 | 233 | 233 | 229 | 230 | 26,600 | -1 | 100% | 99% | 73% | ▼▼ | 100% | 101% | 94% | 91% | 102% |
| 20240926 | 231 | 232 | 227 | 232 | 44,800 | 2 | 101% | 100% | 168% | ▲ | 100% | 99% | 94% | 92% | 103% |
| 20240927 | 231 | 234 | 231 | 231 | 30,600 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 96% | 92% | 103% |
| 20240930 | 227 | 228 | 224 | 228 | 76,600 | -3 | 99% | 100% | 250% | ▼▼ | 103% | 101% | 96% | 90% | 101% |
| 20241001 | 227 | 233 | 227 | 233 | 65,300 | 5 | 102% | 103% | 85% | ▲ | 100% | 100% | 95% | 92% | 104% |
| 20241002 | 228 | 229 | 226 | 228 | 58,200 | -5 | 98% | 100% | 89% | ▼ | 100% | 98% | 95% | 93% | 101% |
| 20241003 | 229 | 229 | 227 | 229 | 33,900 | 1 | 100% | 100% | 58% | ▲ | 100% | 99% | 95% | 96% | 102% |
| 20241004 | 228 | 229 | 227 | 228 | 10,600 | -1 | 100% | 100% | 31% | ▼ | 100% | 94% | 93% | 96% | 101% |
| 20241007 | 230 | 231 | 227 | 229 | 37,500 | 1 | 100% | 100% | 354% | ▲ | 97% | 93% | 0% | 97% | 102% |
| 20241008 | 230 | 230 | 222 | 223 | 104,300 | -6 | 97% | 97% | 278% | ▼ | 101% | 96% | 0% | 95% | 100% |
| 20241009 | 223 | 225 | 222 | 225 | 33,500 | 2 | 101% | 101% | 32% | ▲ | 96% | 96% | 0% | 96% | 101% |
| 20241010 | 225 | 226 | 217 | 217 | 111,600 | -8 | 96% | 96% | 333% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20241011 | 216 | 218 | 215 | 215 | 44,300 | -2 | 99% | 100% | 40% | ▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241015 | 216 | 217 | 214 | 215 | 26,300 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 0% | 92% | 100% |
| 20241016 | 215 | 215 | 212 | 214 | 40,400 | -1 | 100% | 100% | 154% | ▼ | 101% | 100% | 0% | 91% | 100% |
| 20241017 | 214 | 216 | 214 | 216 | 23,400 | 2 | 101% | 101% | 58% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241018 | 217 | 217 | 215 | 217 | 19,800 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 216 | 217 | 212 | 217 | 27,100 | 0 | 100% | 100% | 137% | -- | 100% | 0% | 0% | 93% | 101% |
| 20241022 | 214 | 215 | 212 | 213 | 52,400 | -4 | 98% | 100% | 193% | ▼ | % | % | % | 91% | 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 | 688,300 | 0 | 338,900 | 0 | 349,400 |
| 2024-10-11 | 0 | 691,200 | 0 | 340,100 | 0 | 351,100 |
| 2024-10-04 | 0 | 630,900 | 0 | 293,900 | 0 | 337,000 |
| 2024-09-27 | 0 | 621,000 | 0 | 295,500 | 0 | 325,500 |
| 2024-09-20 | 0 | 608,100 | 0 | 294,800 | 0 | 313,300 |
| 2024-09-13 | 0 | 640,400 | 0 | 294,700 | 0 | 345,700 |
| 2024-09-06 | 0 | 693,700 | 0 | 337,100 | 0 | 356,600 |
| 2024-08-30 | 0 | 698,100 | 0 | 310,600 | 0 | 387,500 |
| 2024-08-23 | 0 | 685,600 | 0 | 303,700 | 0 | 381,900 |
| 2024-08-16 | 0 | 619,100 | 0 | 274,500 | 0 | 344,600 |
| 2024-08-09 | 0 | 626,200 | 0 | 291,400 | 0 | 334,800 |
| 2024-08-02 | 0 | 830,500 | 0 | 341,400 | 0 | 489,100 |
| 2024-07-26 | 0 | 886,000 | 0 | 315,100 | 0 | 570,900 |
| 2024-07-19 | 0 | 857,800 | 0 | 319,700 | 0 | 538,100 |
| 2024-07-12 | 0 | 842,900 | 0 | 314,900 | 0 | 528,000 |
| 2024-07-05 | 0 | 870,800 | 0 | 317,500 | 0 | 553,300 |
| 2024-06-28 | 0 | 899,300 | 0 | 327,900 | 0 | 571,400 |
| 2024-06-21 | 0 | 960,500 | 0 | 340,400 | 0 | 620,100 |
| 2024-06-14 | 0 | 941,400 | 0 | 339,400 | 0 | 602,000 |
| 2024-06-07 | 0 | 907,200 | 0 | 342,700 | 0 | 564,500 |
| 2024-05-31 | 0 | 914,900 | 0 | 344,800 | 0 | 570,100 |
| 2024-05-24 | 0 | 941,000 | 0 | 358,600 | 0 | 582,400 |
| 2024-05-17 | 600 | 909,700 | 600 | 351,500 | 0 | 558,200 |
| 2024-05-10 | 0 | 955,000 | 0 | 340,400 | 0 | 614,600 |
| 2024-05-02 | 0 | 916,100 | 0 | 312,500 | 0 | 603,600 |
| 2024-04-26 | 0 | 911,700 | 0 | 314,500 | 0 | 597,200 |
| 2024-04-19 | 0 | 927,300 | 0 | 275,600 | 0 | 651,700 |
| 2024-04-12 | 0 | 875,200 | 0 | 276,600 | 0 | 598,600 |
| 2024-04-05 | 0 | 1,013,400 | 0 | 347,600 | 0 | 665,800 |
| 2024-03-29 | 0 | 930,400 | 0 | 296,300 | 0 | 634,100 |
| 2024-03-22 | 0 | 959,400 | 0 | 304,200 | 0 | 655,200 |
| 2024-03-15 | 0 | 942,500 | 0 | 310,900 | 0 | 631,600 |
| 2024-03-08 | 0 | 970,300 | 0 | 319,000 | 0 | 651,300 |
| 2024-03-01 | 0 | 1,073,000 | 0 | 342,600 | 0 | 730,400 |
| 2024-02-22 | 0 | 1,011,400 | 0 | 317,500 | 0 | 693,900 |
| 2024-02-16 | 0 | 1,034,500 | 0 | 319,900 | 0 | 714,600 |
| 2024-02-09 | 0 | 1,099,300 | 0 | 326,500 | 0 | 772,800 |
| 2024-02-02 | 0 | 1,143,000 | 0 | 337,600 | 0 | 805,400 |
| 2024-01-26 | 0 | 1,033,200 | 0 | 222,700 | 0 | 810,500 |
| 2024-01-19 | 0 | 826,000 | 0 | 214,700 | 0 | 611,300 |
| 2024-01-12 | 0 | 816,100 | 0 | 210,500 | 0 | 605,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-21 | UBS AG | 42,000 | 0.48% | ▼ | -7,600 | 237 | 238 | 235 | 238 | 40,500 |
| 2024-08-15 | UBS AG | 49,600 | 0.57% | ▼ | -6,300 | 234 | 237 | 231 | 236 | 64,000 |
| 2024-08-09 | UBS AG | 55,900 | 0.65% | ▲ | 12,000 | 227 | 231 | 225 | 229 | 124,600 |
| 2024-08-06 | UBS AG | 43,900 | 0.51% | ▼ | -14,600 | 196 | 212 | 196 | 206 | 269,200 |
| 2024-08-05 | UBS AG | 58,500 | 0.68% | ▼ | 216 | 220 | 183 | 191 | 470,500 | |
| 2024-08-02 | UBS AG | 113,900 | 1.32% | ▲ | 8,500 | 234 | 239 | 228 | 232 | 233,500 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 4,841 | 0.05% | ▼ | -43,500 | 254 | 255 | 249 | 250 | 206,700 |
| 2024-08-01 | UBS AG | 105,400 | 1.22% | ▲ | 254 | 255 | 249 | 250 | 206,700 | |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 48,341 | 0.56% | ▲ | 257 | 258 | 253 | 254 | 156,600 | |
| 2024-05-13 | MERRILL LYNCH INTERNATIONAL | 31,400 | 0.36% | ▼ | -21,100 | 268 | 268 | 257 | 261 | 151,100 |
| 2024-05-10 | MERRILL LYNCH INTERNATIONAL | 52,500 | 0.61% | ▲ | 25,300 | 255 | 259 | 254 | 256 | 52,300 |
| 2024-04-05 | XTX Markets Pte Ltd | 40,600 | 0.47% | ▼ | -9,800 | 251 | 257 | 251 | 256 | 88,500 |
| 2024-04-03 | XTX Markets Pte Ltd | 50,400 | 0.58% | ▲ | 263 | 263 | 257 | 257 | 153,000 | |
| 2024-03-05 | XTX Markets Pte Ltd | 42,600 | 0.49% | ▼ | -21,500 | 262 | 270 | 261 | 266 | 219,800 |
| 2024-03-04 | XTX Markets Pte Ltd | 64,100 | 0.74% | ▼ | -19,100 | 268 | 271 | 261 | 261 | 162,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | Ｇ－ジェイテック | 第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | Ｇ－ジェイテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－ジェイテック | 第三者割当による自己株式の処分に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ジェイテック | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240628 | 15:00 | Ｇ－ジェイテック | 事業計画及び成長可能性に関する事項 |
| 20240531 | 18:00 | Ｇ－ジェイテック | 2024年3月期 決算説明資料 |
| 20240516 | 15:30 | Ｇ－ジェイテック | 定款の一部変更に関するお知らせ |
| 20240510 | 15:00 | Ｇ－ジェイテック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | Ｇ－ジェイテック | 通期連結業績予想数値と実績値との差異、および剰余金の配当に関するお知らせ |
| 20240131 | 15:00 | Ｇ－ジェイテック | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:00 | Ｇ－ジェイテック | 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2479 | 1 | 技術商社 株式会社ジェイテック | 2024-10-23 07:24:57 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-18 05:55:32 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:23 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:22 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:21 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:20 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:19 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:17 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:16 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:15 |