2681--ゲオHD-【小売業】【CDレンタル】全国に店舗を展開中古品の販売も
売上高:4338480-当期純利益:109020-総資産:2311250-時価:63047728----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,5591,5711,5261,531138,100-2299%98%112%101%100%105%94%102%
202409251,5351,5611,5261,546147,30015101%101%107%101%98%102%95%103%
202409261,5711,5921,5571,592163,50046103%101%111%▲▲102%100%102%98%106%
202409271,5761,6021,5651,601144,8009101%102%89%▲▲▲100%104%104%99%107%
202409301,5421,5691,5331,539162,400-6296%100%112%100%106%104%95%102%
202410011,5421,5441,5251,536146,300-3100%100%90%▼▼99%106%104%95%102%
202410021,5351,5501,5221,524161,400-1299%99%110%▼▼▼101%103%100%94%101%
202410031,5591,5761,5531,572157,30048103%101%97%101%101%97%98%105%
202410041,5901,6161,5901,600148,70028102%101%95%▲▲101%100%95%100%107%
202410071,6161,6291,6101,628204,40028102%101%137%▲▲▲100%99%95%100%108%
202410081,6131,6341,6021,609124,800-1999%100%61%100%99%98%99%107%
202410091,6061,6241,6011,605114,300-4100%100%92%▼▼99%99%97%99%107%
202410101,6201,6201,5921,609147,1004100%99%129%99%99%97%99%107%
202410111,6091,6191,5981,600115,900-999%99%79%99%97%98%98%106%
202410151,6061,6161,5881,594122,900-6100%99%106%▼▼100%97%99%98%105%
202410161,5811,6141,5761,583139,300-1199%100%113%▼▼▼101%96%99%97%105%
202410171,5771,6021,5741,597117,20014101%101%84%97%94%98%98%105%
202410181,6061,6161,5531,553189,500-4497%97%162%99%97%101%95%102%
202410211,5531,5641,5371,537166,800-1699%99%88%▼▼98%100%102%94%101%
202410221,5351,5381,5071,508197,900-2998%98%119%▼▼▼99%102%104%93%100%
202410231,5091,5311,4981,500160,700-899%99%81%▼▼▼▼101%102%101%92%100%
202410241,4961,5121,4801,506132,0006100%101%82%99%102%106%93%100%
202410251,5031,5051,4841,493122,600-1399%99%93%103%103%106%92%100%
202410281,4981,5371,4961,537131,90044103%103%108%100%99%107%94%103%
202410291,5331,5421,5241,529122,300-899%100%93%100%101%107%94%102%
202410301,5281,5421,5241,533149,7004100%100%122%100%102%107%94%103%
202410311,5331,5451,5291,539147,9006100%100%99%▲▲99%103%108%95%103%
202411011,5211,5371,5081,508110,600-3198%99%75%100%95%108%93%101%
202411051,5141,5251,5011,512102,7004100%100%93%101%99%107%93%101%
202411061,5281,5591,5181,536145,20024102%101%141%▲▲99%96%104%95%103%
202411071,5751,5921,5441,567318,80031102%99%220%▲▲▲99%103%114%97%105%
202411081,4401,4831,4091,4211,138,300-14691%99%357%103%105%118%88%100%
202411111,4001,4601,4001,438400,60017101%103%35%105%103%115%90%101%
202411121,4391,5101,4321,510342,70072105%105%86%▲▲98%98%111%95%106%
202411131,5101,5311,4781,478240,900-3298%98%70%97%99%114%93%104%
202411141,4751,4841,4351,437346,500-4197%97%144%▼▼102%105%117%90%101%
202411151,4321,4761,4291,464334,90027102%102%97%103%110%117%93%103%
202411181,4401,4841,4401,480270,30016101%103%81%▲▲99%108%114%94%104%
202411191,4801,4911,4491,461200,600-1999%99%74%99%111%114%93%103%
202411201,4741,4791,4551,466247,1005100%99%123%102%112%115%94%103%
202411211,4661,5041,4651,501233,10035102%102%94%▲▲105%108%111%96%106%
202411221,5101,5981,4891,591517,30090106%105%222%▲▲▲99%100%105%100%112%
202411251,6031,6081,5681,5821,214,300-999%99%235%105%104%107%99%111%
202411261,5641,6421,5601,642330,90060104%105%27%100%99%103%100%116%
202411271,6301,6551,6111,626234,500-1699%100%71%99%99%103%99%114%
202411281,6201,6401,6081,610190,100-1699%99%81%▼▼99%100%102%98%113%
202411291,6001,6051,5801,580190,700-3098%99%100%▼▼▼100%102%101%96%111%
202412021,6151,6591,6131,620255,70040103%100%134%98%102%99%99%114%
202412031,6301,6301,6001,603150,800-1799%98%59%99%105%99%98%113%
202412041,6001,6031,5661,580194,900-2399%99%129%▼▼100%105%99%96%111%
202412051,6001,6271,5991,606168,00026102%100%86%102%103%98%98%113%
202412061,6261,6571,6151,653200,30047103%102%119%▲▲99%100%0%100%115%
202412091,6651,6741,6281,655208,9002100%99%104%▲▲▲101%99%0%100%115%
202412101,6581,7081,6551,677291,90022101%101%140%▲▲▲▲100%97%0%100%117%
202412111,6851,6861,6541,681135,0004100%100%46%▲▲▲▲▲99%95%0%100%117%
202412121,6891,6931,6601,664117,400-1799%99%87%99%96%0%99%114%
202412131,6481,6631,6321,639161,000-2598%99%137%▼▼100%97%0%98%112%
202412161,6391,6511,6311,63289,800-7100%100%56%▼▼▼99%97%0%97%112%
202412171,6311,6321,5961,609133,200-2399%99%148%▼▼▼▼99%0%0%96%110%
202412181,6031,6091,5821,582101,000-2798%99%76%▼▼▼▼▼100%0%0%94%105%
202412191,5631,5801,5621,568111,200-1499%100%110%▼▼▼▼▼▼101%0%0%93%100%
202412201,5661,6091,5661,588206,10020101%101%185%%%%94%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1341,000769,40017,100543,00023,900226,400
2024-12-0644,500765,60017,000535,20027,500230,400
2024-11-2939,200802,30016,300544,50022,900257,800
2024-11-2237,700782,30014,800532,40022,900249,900
2024-11-1528,300966,80013,700654,80014,600312,000
2024-11-0828,2001,017,10011,500674,40016,700342,700
2024-11-0123,500805,90013,600499,8009,900306,100
2024-10-2524,100804,10013,500475,90010,600328,200
2024-10-1822,200771,50011,100466,80011,100304,700
2024-10-1124,500756,70011,400451,60013,100305,100
2024-10-0425,200782,30011,900441,80013,300340,500
2024-09-2728,700771,50011,100428,40017,600343,100
2024-09-2028,000795,10014,300438,60013,700356,500
2024-09-1326,600802,70012,900438,10013,700364,600
2024-09-0628,500814,10012,700452,40015,800361,700
2024-08-3028,100859,50011,300487,00016,800372,500
2024-08-2325,000871,00011,200482,60013,800388,400
2024-08-1626,600893,70010,700478,10015,900415,600
2024-08-0925,400910,00010,700458,50014,700451,500
2024-08-0218,4001,189,90010,800584,4007,600605,500
2024-07-2624,0001,193,20010,800567,10013,200626,100
2024-07-1927,4001,199,10010,800574,00016,600625,100
2024-07-1229,2001,220,70011,800579,80017,400640,900
2024-07-0528,3001,209,70011,900581,70016,400628,000
2024-06-2825,7001,228,30011,900577,60013,800650,700
2024-06-2128,2001,231,90013,400589,70014,800642,200
2024-06-1433,8001,241,70014,200580,10019,600661,600
2024-06-0734,5001,190,00011,600559,30022,900630,700
2024-05-3134,0001,121,00010,800538,90023,200582,100
2024-05-2427,5001,119,50011,900531,00015,600588,500
2024-05-1732,0001,129,10013,900547,30018,100581,800
2024-05-1035,1001,137,20020,400547,40014,700589,800
2024-05-0234,1001,070,70020,200530,40013,900540,300
2024-04-2635,7001,043,20020,200510,80015,500532,400
2024-04-1930,9001,083,10020,100517,50010,800565,600
2024-04-1234,3001,141,20020,000520,70014,300620,500
2024-04-0532,4001,228,20019,900557,10012,500671,100
2024-03-2926,3001,209,20013,100555,20013,200654,000
2024-03-22258,9001,213,100242,800563,10016,100650,000
2024-03-15126,3001,216,400112,600560,10013,700656,300
2024-03-0873,6001,185,70059,700553,60013,900632,100
2024-03-0147,3001,089,30034,000474,70013,300614,600
2024-02-2234,500806,40020,000362,30014,500444,100
2024-02-1637,500572,90022,900252,80014,600320,100
2024-02-0977,700378,40021,200152,70056,500225,700
2024-02-0293,400324,90025,300121,60068,100203,300
2024-01-2676,200322,00025,500110,10050,700211,900
2024-01-1964,900340,60024,100113,10040,800227,500
2024-01-1264,000349,00022,400121,60041,600227,400

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
2024-12-09 モルガン・スタンレーMUFG証券株式会社204,2340.51%12,1001,6651,6741,6281,655208,900
2024-12-03 モルガン・スタンレーMUFG証券株式会社192,1340.48%-40,9001,6301,6301,6001,603150,800
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.2,1750.00%-285,9141,6031,6081,5681,5821,214,300
2024-11-25 モルガン・スタンレーMUFG証券株式会社233,0340.58%-36,4001,6031,6081,5681,5821,214,300
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.288,0890.72%28,0001,4661,5041,4651,501233,100
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.260,0890.65%60,5001,4741,4791,4551,466247,100
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.199,5890.50%1,4401,4841,4401,480270,300
2024-11-14 モルガン・スタンレーMUFG証券株式会社269,4340.67%-9,9001,4751,4841,4351,437346,500
2024-11-01 モルガン・スタンレーMUFG証券株式会社279,3340.70%38,4001,5211,5371,5081,508110,600
2024-10-25 モルガン・スタンレーMUFG証券株式会社240,9340.60%38,4001,5031,5051,4841,493122,600
2024-09-26 モルガン・スタンレーMUFG証券株式会社202,5340.51%1,5711,5921,5571,592163,500
2024-08-02 Nomura International plc173,1900.43%-29,1981,5251,5421,4881,488513,000
2024-07-26 Nomura International plc202,3880.50%7,4841,6461,6741,6421,642147,900
2024-07-23 Nomura International plc194,9040.49%-7,1661,6971,7131,6971,700111,800
2024-07-19 Nomura International plc202,0700.50%6,7881,7291,7401,6911,709168,900
2024-07-12 Nomura International plc195,2820.49%-17,7671,6771,6961,6741,690215,700
2024-07-01 Nomura International plc213,0490.53%1,6941,7071,6731,684172,100
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.141,8550.35%-135,1001,9902,0251,9792,009607,800
2024-05-01 Integrated Core Strategies (Asia) Pte. Ltd.276,9550.69%-21,6251,9782,0001,9611,962201,100
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.298,5800.75%-55,4001,9622,0011,9592,001285,100
2024-04-11 Integrated Core Strategies (Asia) Pte. Ltd.353,9800.89%-4,3831,8701,9661,8561,965439,100
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.358,3630.90%16,3621,8941,9001,8471,857298,000

TDnet更新情報

報告日strtime銘柄タイトル
2024110715:30ゲオHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110715:30ゲオHD 2025年3月期 第2四半期決算説明資料
2024102508:00ゲオHD 「2nd STREET」 海外100店舗目出店のお知らせ
2024090311:30ゲオHD 無担保社債発行に関するお知らせ
2024080615:00ゲオHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:00ゲオHD 2025年3月期 第1四半期決算説明資料
2024051016:30ゲオHD 株式会社城蔵屋による株式会社ゲオホールディングス(証券コード2681)の 買付けに関するお知らせ
2024051015:00ゲオHD 2024年3月期 決算短信〔日本基準〕(連結)
2024051015:00ゲオHD 剰余金の配当に関するお知らせ
2024051015:00ゲオHD 定款一部変更に関するお知らせ
2024051015:00ゲオHD 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ
2024051015:00ゲオHD 2024年3月期 決算説明資料
2024051019:30ゲオHD (訂正)「剰余金の配当に関するお知らせ」の一部訂正について
2024030112:00ゲオHD 無担保社債発行に関するお知らせ
2024020915:00ゲオHD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:00ゲオHD 2024年3月期 第3四半期 決算説明資料
2024020915:00ゲオHD 監査等委員会設置会社への移行に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTHD3502024-11-22 11:38株式会社ゲオホールディングス遠藤 結蔵変更報告書
S100UP663502024-11-12 11:51株式会社ゲオホールディングス遠藤 結蔵変更報告書
S100UN8A3502024-11-07 10:46株式会社ゲオホールディングス野村證券株式会社変更報告書(特例対象株券等)
S100UH9N3502024-10-04 10:32株式会社ゲオホールディングス野村證券株式会社大量保有報告書(特例対象株券等)
S100U6P83502024-08-09 12:29株式会社ゲオホールディングス遠藤 結蔵変更報告書
S100U63F3502024-08-08 10:55株式会社ゲオホールディングス遠藤 結蔵変更報告書

企業サイト更新情報