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:74601185----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
202501201,8111,8141,7831,809326,100-2100%100%66%99%97%104%100%117%
202501211,7991,7991,7651,777177,600-3298%99%54%▼▼100%100%105%98%114%
202501221,7801,7891,7711,777139,8000100%100%79%--99%101%106%98%114%
202501231,7761,7761,7461,759180,000-1899%99%129%99%107%106%97%113%
202501241,7601,7641,7271,739145,600-2099%99%81%▼▼100%108%106%96%112%
202501271,7471,7611,7321,739158,2000100%100%109%--102%104%106%96%112%
202501281,7511,8371,7431,785359,50046103%102%227%100%102%101%99%112%
202501291,7851,7981,7601,779145,000-6100%100%40%102%98%96%98%111%
202501301,8501,8791,8101,879384,100100106%102%265%98%101%94%100%118%
202501311,8621,8661,8241,829263,300-5097%98%69%100%103%96%97%114%
202502031,8201,8201,7881,817216,200-1299%100%82%▼▼99%101%97%97%114%
202502041,8171,8331,7901,796189,900-2199%99%88%▼▼▼101%103%98%96%112%
202502051,8001,8161,7931,816139,30020101%101%73%103%102%97%97%114%
202502061,8171,8911,8121,875346,50059103%103%249%▲▲98%96%94%100%117%
202502071,8751,8771,8391,840359,700-3598%98%104%96%97%96%98%115%
202502101,8381,8631,7621,773609,800-6796%96%170%▼▼105%98%100%94%106%
202502121,7701,8891,7701,859431,30086105%105%71%96%93%94%99%111%
202502131,8851,8951,7981,807241,000-5297%96%56%99%97%100%96%104%
202502141,7991,8141,7841,784124,200-2399%99%52%▼▼96%98%103%95%103%
202502171,7771,7771,7101,711198,000-7396%96%159%▼▼▼101%101%107%91%100%
202502181,7171,7551,7171,741119,00030102%101%60%100%99%105%93%102%
202502191,7401,7641,7221,744142,9003100%100%120%▲▲98%97%104%93%102%
202502201,7691,8061,7301,738184,700-6100%98%129%99%98%107%92%102%
202502251,7471,7601,7151,734132,700-4100%99%72%▼▼98%99%108%92%101%
202502261,7341,7361,6851,700122,700-3498%98%92%▼▼▼101%103%110%90%100%
202502271,7051,7241,7001,71695,40016101%101%78%99%103%110%91%101%
202502281,7111,7281,6731,692140,600-2499%99%147%101%103%110%90%100%
202503031,7061,7301,6941,718128,20026102%101%91%100%102%110%91%102%
202503041,7161,7201,6781,708121,900-1099%100%95%103%102%110%91%101%
202503051,7081,7701,7061,760152,00052103%103%125%99%99%107%94%104%
202503061,7811,7861,7531,764135,5004100%99%89%▲▲100%102%110%94%104%
202503071,7401,7461,7201,733121,600-3198%100%90%100%102%109%92%102%
202503101,7521,7711,7371,745166,20012101%100%137%100%105%111%93%103%
202503111,7171,7271,6701,725286,500-2099%100%172%102%106%111%93%102%
202503121,7291,7851,7271,772218,70047103%102%76%100%103%108%95%105%
202503131,7781,7941,7561,771109,900-1100%100%50%102%105%111%95%105%
202503141,7501,7811,7481,78095,6009101%102%87%100%104%108%99%105%
202503171,7941,8141,7591,799205,80019101%100%215%▲▲101%104%107%100%106%
202503181,8101,8351,8101,835138,70036102%101%67%▲▲▲100%102%105%100%108%
202503191,8371,8501,8201,834160,800-1100%100%116%100%102%106%100%108%
202503211,8341,8631,8301,831174,600-3100%100%109%▼▼102%102%105%100%108%
202503241,8401,8841,8341,874168,10043102%102%96%100%99%103%100%111%
202503251,8861,8951,8671,880112,8006100%100%67%▲▲100%97%103%100%111%
202503261,8791,8871,8641,87697,100-4100%100%86%100%96%104%100%111%
202503271,8681,8911,8541,875101,400-1100%100%104%▼▼100%103%105%100%111%
202503281,8501,8941,8471,859106,600-1699%100%105%▼▼▼99%104%105%99%110%
202503311,8321,8371,8071,814125,000-4598%99%117%▼▼▼▼97%102%105%96%106%
202504011,8311,8361,7701,779119,800-3598%97%96%▼▼▼▼▼100%105%106%95%104%
202504021,7791,7861,7421,785217,4006100%100%181%110%110%108%95%103%
202504031,7451,9181,7451,911740,600126107%110%341%▲▲97%102%0%100%111%
202504041,8831,9191,7751,828632,700-8396%97%85%103%107%0%96%106%
202504081,8131,8701,7711,870280,90042102%103%44%98%105%0%98%108%
202504091,8511,8551,7871,813341,800-5797%98%122%100%101%0%95%105%
202504101,9051,9181,8621,913273,300100106%100%80%102%103%0%100%108%
202504111,8541,9111,8061,894342,500-1999%102%125%102%99%0%99%107%
202504141,8941,9461,8681,936237,50042102%102%69%98%97%0%100%109%
202504151,9401,9401,9011,906170,800-3098%98%72%100%0%0%98%107%
202504161,9251,9721,9121,916233,30010101%100%137%98%0%0%99%108%
202504171,9161,9241,8711,884189,100-3298%98%81%100%0%0%97%106%
202504181,8761,8931,8651,879157,000-5100%100%83%▼▼%%%97%106%

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
2025-04-1122,200736,10010,200532,40012,000203,700
2025-04-0431,500860,00010,600677,90020,900182,100
2025-03-2828,900777,00010,300628,40018,600148,600
2025-03-2128,400831,90011,000673,10017,400158,800
2025-03-1425,700844,40010,400661,80015,300182,600
2025-03-0724,400796,10010,400622,40014,000173,700
2025-02-2837,400798,70010,700614,10026,700184,600
2025-02-2139,400772,50010,700611,30028,700161,200
2025-02-1443,600797,50011,600637,80032,000159,700
2025-02-0747,800866,00013,700598,30034,100267,700
2025-01-3144,300869,10010,900680,00033,400189,100
2025-01-2436,300776,00011,700621,30024,600154,700
2025-01-1735,200817,10011,100628,90024,100188,200
2025-01-1025,300828,90011,600629,10013,700199,800
2024-12-2728,800807,50011,400593,90017,400213,600
2024-12-2030,900773,60012,400543,10018,500230,500
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
2025-04-07 GOLDMAN SACHS INTERNATIONAL291,7760.73%59,5001,7081,8251,6301,751812,400
2025-04-04 GOLDMAN SACHS INTERNATIONAL232,2760.58%1,8831,9191,7751,828632,700
2025-01-17 モルガン・スタンレーMUFG証券株式会社186,9340.47%-17,3001,7321,8141,7021,811491,700
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
2025020715:30ゲオHD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020715:30ゲオHD 2025年3月期 第3四半期決算説明資料
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