| 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 | 1,768 | 1,780 | 1,746 | 1,780 | 5,300 | 10 | 101% | 101% | 265% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20240726 | 1,785 | 1,785 | 1,762 | 1,780 | 600 | 0 | 100% | 100% | 11% | -- | 100% | 99% | 96% | 100% | 103% |
| 20240729 | 1,780 | 1,785 | 1,765 | 1,785 | 2,100 | 5 | 100% | 100% | 350% | ▲ | 100% | 98% | 96% | 100% | 103% |
| 20240730 | 1,783 | 1,783 | 1,772 | 1,775 | 1,200 | -10 | 99% | 100% | 57% | ▼ | 101% | 91% | 96% | 99% | 102% |
| 20240731 | 1,775 | 1,788 | 1,762 | 1,788 | 2,100 | 13 | 101% | 101% | 175% | ▲ | 99% | 94% | 96% | 100% | 103% |
| 20240801 | 1,787 | 1,787 | 1,763 | 1,765 | 1,200 | -23 | 99% | 99% | 57% | ▼ | 99% | 96% | 97% | 99% | 102% |
| 20240802 | 1,758 | 1,765 | 1,695 | 1,740 | 10,800 | -25 | 99% | 99% | 900% | ▼▼ | 80% | 99% | 99% | 97% | 100% |
| 20240805 | 1,710 | 1,710 | 1,340 | 1,375 | 15,500 | -365 | 79% | 80% | 144% | ▼▼▼ | 97% | 102% | 102% | 77% | 100% |
| 20240806 | 1,672 | 1,672 | 1,558 | 1,615 | 8,400 | 240 | 117% | 97% | 54% | ▲ | 105% | 106% | 105% | 90% | 117% |
| 20240807 | 1,612 | 1,700 | 1,601 | 1,686 | 6,600 | 71 | 104% | 105% | 79% | ▲▲ | 100% | 101% | 101% | 94% | 123% |
| 20240808 | 1,680 | 1,698 | 1,650 | 1,679 | 4,000 | -7 | 100% | 100% | 61% | ▼ | 99% | 100% | 99% | 94% | 122% |
| 20240809 | 1,718 | 1,718 | 1,695 | 1,700 | 3,600 | 21 | 101% | 99% | 90% | ▲ | 102% | 103% | 102% | 95% | 124% |
| 20240813 | 1,660 | 1,739 | 1,660 | 1,700 | 4,700 | 0 | 100% | 102% | 131% | -- | 100% | 100% | 100% | 95% | 124% |
| 20240814 | 1,701 | 1,739 | 1,701 | 1,702 | 3,000 | 2 | 100% | 100% | 64% | ▲ | 100% | 99% | 76% | 95% | 124% |
| 20240815 | 1,702 | 1,702 | 1,690 | 1,695 | 3,100 | -7 | 100% | 100% | 103% | ▼ | 101% | 100% | 65% | 95% | 123% |
| 20240816 | 1,700 | 1,710 | 1,695 | 1,710 | 2,300 | 15 | 101% | 101% | 74% | ▲ | 100% | 99% | 62% | 96% | 124% |
| 20240819 | 1,707 | 1,709 | 1,703 | 1,703 | 1,700 | -7 | 100% | 100% | 74% | ▼ | 99% | 100% | 59% | 95% | 124% |
| 20240820 | 1,703 | 1,703 | 1,691 | 1,691 | 1,800 | -12 | 99% | 99% | 106% | ▼▼ | 100% | 99% | 58% | 95% | 123% |
| 20240821 | 1,691 | 1,700 | 1,689 | 1,689 | 1,700 | -2 | 100% | 100% | 94% | ▼▼▼ | 100% | 100% | 58% | 94% | 123% |
| 20240822 | 1,689 | 1,703 | 1,689 | 1,693 | 4,300 | 4 | 100% | 100% | 253% | ▲ | 100% | 100% | 55% | 95% | 123% |
| 20240823 | 1,700 | 1,705 | 1,698 | 1,698 | 1,300 | 5 | 100% | 100% | 30% | ▲▲ | 98% | 76% | 55% | 95% | 123% |
| 20240826 | 1,698 | 1,705 | 1,660 | 1,660 | 5,800 | -38 | 98% | 98% | 446% | ▼ | 101% | 66% | 56% | 93% | 121% |
| 20240827 | 1,668 | 1,709 | 1,656 | 1,680 | 4,800 | 20 | 101% | 101% | 83% | ▲ | 101% | 63% | 56% | 94% | 122% |
| 20240828 | 1,679 | 1,697 | 1,671 | 1,697 | 2,500 | 17 | 101% | 101% | 52% | ▲▲ | 100% | 77% | 72% | 95% | 123% |
| 20240829 | 1,297 | 1,297 | 1,297 | 1,297 | 8,900 | -400 | 76% | 100% | 356% | ▼ | 104% | 92% | 89% | 73% | 100% |
| 20240830 | 1,062 | 1,149 | 1,061 | 1,105 | 639,600 | -192 | 85% | 104% | 7187% | ▼▼ | 95% | 89% | 85% | 64% | 100% |
| 20240902 | 1,106 | 1,106 | 1,045 | 1,050 | 184,400 | -55 | 95% | 95% | 29% | ▼▼▼ | 98% | 92% | 90% | 61% | 100% |
| 20240903 | 1,029 | 1,030 | 998 | 1,004 | 135,700 | -46 | 96% | 98% | 74% | ▼▼▼▼ | 96% | 93% | 92% | 59% | 100% |
| 20240904 | 994 | 994 | 950 | 950 | 99,300 | -54 | 95% | 96% | 73% | ▼▼▼▼▼ | 103% | 97% | 96% | 56% | 100% |
| 20240905 | 949 | 983 | 948 | 980 | 40,300 | 30 | 103% | 103% | 41% | ▲ | 95% | 92% | 91% | 57% | 103% |
| 20240906 | 987 | 988 | 940 | 942 | 44,800 | -38 | 96% | 95% | 111% | ▼ | 101% | 100% | 98% | 55% | 100% |
| 20240909 | 913 | 926 | 900 | 923 | 48,400 | -19 | 98% | 101% | 108% | ▼▼ | 100% | 102% | 93% | 54% | 100% |
| 20240910 | 926 | 934 | 920 | 922 | 24,000 | -1 | 100% | 100% | 50% | ▼▼▼ | 98% | 102% | 89% | 54% | 100% |
| 20240911 | 919 | 919 | 902 | 902 | 22,900 | -20 | 98% | 98% | 95% | ▼▼▼▼ | 100% | 102% | 88% | 53% | 100% |
| 20240912 | 906 | 915 | 903 | 910 | 16,300 | 8 | 101% | 100% | 71% | ▲ | 100% | 101% | 86% | 53% | 101% |
| 20240913 | 907 | 907 | 900 | 905 | 12,600 | -5 | 99% | 100% | 77% | ▼ | 104% | 101% | 86% | 53% | 100% |
| 20240917 | 905 | 940 | 905 | 940 | 31,000 | 35 | 104% | 104% | 246% | ▲ | 98% | 96% | 83% | 55% | 104% |
| 20240918 | 939 | 939 | 919 | 923 | 10,000 | -17 | 98% | 98% | 32% | ▼ | 99% | 97% | 84% | 54% | 102% |
| 20240919 | 922 | 934 | 917 | 917 | 18,000 | -6 | 99% | 99% | 180% | ▼▼ | 99% | 94% | 84% | 54% | 102% |
| 20240920 | 922 | 922 | 912 | 915 | 12,900 | -2 | 100% | 99% | 72% | ▼▼▼ | 98% | 90% | 85% | 54% | 101% |
| 20240924 | 915 | 915 | 900 | 900 | 27,600 | -15 | 98% | 98% | 214% | ▼▼▼▼ | 99% | 89% | 86% | 53% | 100% |
| 20240925 | 900 | 901 | 894 | 895 | 36,200 | -5 | 99% | 99% | 131% | ▼▼▼▼▼ | 97% | 88% | 87% | 53% | 100% |
| 20240926 | 890 | 894 | 865 | 865 | 77,900 | -30 | 97% | 97% | 215% | ▼▼▼▼▼▼ | 100% | 95% | 94% | 51% | 100% |
| 20240927 | 820 | 836 | 811 | 819 | 85,200 | -46 | 95% | 100% | 109% | ▼▼▼▼▼▼▼ | 100% | 97% | 96% | 63% | 100% |
| 20240930 | 801 | 814 | 798 | 800 | 35,800 | -19 | 98% | 100% | 42% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 95% | 72% | 100% |
| 20241001 | 792 | 795 | 781 | 783 | 26,800 | -17 | 98% | 99% | 75% | ▼▼▼▼▼▼▼▼▼ | 98% | 100% | 95% | 75% | 100% |
| 20241002 | 777 | 780 | 761 | 763 | 33,400 | -20 | 97% | 98% | 125% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 102% | 94% | 76% | 100% |
| 20241003 | 765 | 780 | 765 | 778 | 23,100 | 15 | 102% | 102% | 69% | ▲ | 101% | 98% | 93% | 79% | 102% |
| 20241004 | 772 | 777 | 763 | 777 | 15,900 | -1 | 100% | 101% | 69% | ▼ | 100% | 99% | 92% | 79% | 102% |
| 20241007 | 778 | 800 | 774 | 779 | 27,100 | 2 | 100% | 100% | 170% | ▲ | 100% | 99% | 0% | 83% | 102% |
| 20241008 | 779 | 780 | 767 | 778 | 16,000 | -1 | 100% | 100% | 59% | ▼ | 97% | 99% | 0% | 83% | 102% |
| 20241009 | 777 | 777 | 750 | 753 | 36,000 | -25 | 97% | 97% | 225% | ▼▼ | 99% | 100% | 0% | 80% | 100% |
| 20241010 | 751 | 751 | 734 | 745 | 24,800 | -8 | 99% | 99% | 69% | ▼▼▼ | 104% | 100% | 0% | 79% | 100% |
| 20241011 | 740 | 772 | 740 | 770 | 21,500 | 25 | 103% | 104% | 87% | ▲ | 101% | 94% | 0% | 82% | 103% |
| 20241015 | 761 | 776 | 752 | 768 | 18,100 | -2 | 100% | 101% | 84% | ▼ | 98% | 94% | 0% | 82% | 103% |
| 20241016 | 764 | 769 | 746 | 752 | 13,100 | -16 | 98% | 98% | 72% | ▼▼ | 99% | 95% | 0% | 80% | 101% |
| 20241017 | 752 | 765 | 742 | 742 | 10,900 | -10 | 99% | 99% | 83% | ▼▼▼ | 95% | 0% | 0% | 80% | 100% |
| 20241018 | 745 | 745 | 711 | 711 | 36,300 | -31 | 96% | 95% | 333% | ▼▼▼▼ | 101% | 0% | 0% | 78% | 100% |
| 20241021 | 707 | 719 | 701 | 716 | 9,200 | 5 | 101% | 101% | 25% | ▲ | 99% | 0% | 0% | 78% | 101% |
| 20241022 | 716 | 727 | 700 | 712 | 18,600 | -4 | 99% | 99% | 202% | ▼ | % | % | % | 79% | 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 | 185,000 | 0 | 55,200 | 0 | 129,800 |
| 2024-10-11 | 0 | 181,000 | 0 | 51,900 | 0 | 129,100 |
| 2024-10-04 | 0 | 169,600 | 0 | 51,800 | 0 | 117,800 |
| 2024-09-27 | 0 | 154,000 | 0 | 46,500 | 0 | 107,500 |
| 2024-09-20 | 0 | 156,900 | 0 | 48,400 | 0 | 108,500 |
| 2024-09-13 | 0 | 161,400 | 0 | 49,600 | 0 | 111,800 |
| 2024-09-06 | 0 | 153,900 | 0 | 46,700 | 0 | 107,200 |
| 2024-08-30 | 100 | 150,400 | 100 | 30,800 | 0 | 119,600 |
| 2024-08-23 | 0 | 34,300 | 0 | 15,200 | 0 | 19,100 |
| 2024-08-16 | 0 | 34,200 | 0 | 15,200 | 0 | 19,000 |
| 2024-08-09 | 0 | 33,700 | 0 | 15,200 | 0 | 18,500 |
| 2024-08-02 | 0 | 33,000 | 0 | 14,500 | 0 | 18,500 |
| 2024-07-26 | 0 | 33,400 | 0 | 14,600 | 0 | 18,800 |
| 2024-07-19 | 0 | 34,100 | 0 | 14,600 | 0 | 19,500 |
| 2024-07-12 | 0 | 33,300 | 0 | 14,600 | 0 | 18,700 |
| 2024-07-05 | 0 | 33,400 | 0 | 14,600 | 0 | 18,800 |
| 2024-06-28 | 0 | 31,600 | 0 | 14,600 | 0 | 17,000 |
| 2024-06-21 | 0 | 27,000 | 0 | 13,800 | 0 | 13,200 |
| 2024-06-14 | 0 | 25,900 | 0 | 12,900 | 0 | 13,000 |
| 2024-06-07 | 0 | 22,600 | 0 | 12,300 | 0 | 10,300 |
| 2024-05-31 | 0 | 18,800 | 0 | 12,200 | 0 | 6,600 |
| 2024-05-24 | 0 | 14,700 | 0 | 9,500 | 0 | 5,200 |
| 2024-05-17 | 0 | 14,200 | 0 | 8,300 | 0 | 5,900 |
| 2024-05-10 | 0 | 12,300 | 0 | 8,300 | 0 | 4,000 |
| 2024-05-02 | 0 | 12,200 | 0 | 8,300 | 0 | 3,900 |
| 2024-04-26 | 0 | 10,900 | 0 | 8,100 | 0 | 2,800 |
| 2024-04-19 | 0 | 10,700 | 0 | 8,000 | 0 | 2,700 |
| 2024-04-12 | 0 | 9,800 | 0 | 6,800 | 0 | 3,000 |
| 2024-04-05 | 0 | 10,700 | 0 | 7,500 | 0 | 3,200 |
| 2024-03-29 | 0 | 11,400 | 0 | 8,200 | 0 | 3,200 |
| 2024-03-22 | 0 | 12,500 | 0 | 7,600 | 0 | 4,900 |
| 2024-03-15 | 0 | 14,700 | 0 | 7,700 | 0 | 7,000 |
| 2024-03-08 | 0 | 16,100 | 0 | 7,700 | 0 | 8,400 |
| 2024-03-01 | 0 | 18,900 | 0 | 7,600 | 0 | 11,300 |
| 2024-02-22 | 0 | 20,400 | 0 | 8,100 | 0 | 12,300 |
| 2024-02-16 | 0 | 20,900 | 0 | 8,300 | 0 | 12,600 |
| 2024-02-09 | 0 | 25,000 | 0 | 8,200 | 0 | 16,800 |
| 2024-02-02 | 0 | 24,700 | 0 | 8,200 | 0 | 16,500 |
| 2024-01-26 | 0 | 25,300 | 0 | 8,200 | 0 | 17,100 |
| 2024-01-19 | 0 | 25,300 | 0 | 8,200 | 0 | 17,100 |
| 2024-01-12 | 0 | 26,600 | 0 | 8,300 | 0 | 18,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240828 | 17:00 | Ｇ－Ｇオイスター | 株主優待制度の廃止に関するお知らせ |
| 20240814 | 15:00 | Ｇ－Ｇオイスター | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－Ｇオイスター | 2025年３月期 第１四半期決算説明資料 |
| 20240805 | 11:00 | Ｇ－Ｇオイスター | 資金使途の変更に関するお知らせ |
| 20240628 | 15:00 | Ｇ－Ｇオイスター | 事業計画及び成長可能性に関する事項 |
| 20240628 | 15:00 | Ｇ－Ｇオイスター | 支配株主等に関する事項について |
| 20240522 | 16:00 | Ｇ－Ｇオイスター | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240522 | 16:00 | Ｇ－Ｇオイスター | 定款一部変更に関するお知らせ |
| 20240522 | 16:00 | Ｇ－Ｇオイスター | 代表取締役の異動に関するお知らせ |
| 20240521 | 17:00 | Ｇ－Ｇオイスター | （訂正）「特別損失（減損損失）の計上、2024年３月期通期業績予想と実績値との差異に関するお知らせ」の一部訂正について |
| 20240521 | 17:00 | Ｇ－Ｇオイスター | （訂正）「連結子会社における新規事業の開始に関するお知らせ」の一部訂正について |
| 20240515 | 17:00 | Ｇ－Ｇオイスター | 2024年３月期決算短信 〔日本基準〕（連結） |
| 20240515 | 17:00 | Ｇ－Ｇオイスター | 特別損失（減損損失）の計上、2024年３月期通期業績予想と実績値との差異に関するお知らせ |
| 20240515 | 17:00 | Ｇ－Ｇオイスター | 2024年３月期 決算説明資料 |
| 20240307 | 08:00 | Ｇ－Ｇオイスター | 一部店舗の営業停止に関するお詫びとお知らせ |
| 20240214 | 15:00 | Ｇ－Ｇオイスター | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－Ｇオイスター | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDSV | 350 | 2024-05-13 15:00 | 株式会社ゼネラル・オイスター | 株式会社ネクスタ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3224 | 1 | 株式会社ゼネラル・オイスター「オイスターバー」 | 2024-10-23 08:23:03 |
| 3224 | 2 | 株式の状況｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:26 |
| 3224 | 2 | IRライブラリ｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:25 |
| 3224 | 2 | 業績・財務ハイライト｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:24 |
| 3224 | 2 | トップメッセージ｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:22 |
| 3224 | 2 | 株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-15 12:30:21 |
| 3224 | 2 | IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:20 |
| 3224 | 3 | トピックス｜株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-18 06:14:55 |
| 3224 | 3 | 最新の牡蠣検査結果 | 2024-06-16 05:56:31 |
| 3224 | 3 | ニュース一覧｜株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-15 07:12:11 |