| 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 | 991 | 995 | 965 | 980 | 22,100 | -13 | 99% | 99% | 201% | ▼▼ | 102% | 109% | 166% | 94% | 100% |
| 20240726 | 980 | 1,000 | 975 | 1,000 | 9,000 | 20 | 102% | 102% | 41% | ▲ | 102% | 102% | 166% | 96% | 102% |
| 20240729 | 1,023 | 1,055 | 1,014 | 1,047 | 15,800 | 47 | 105% | 102% | 176% | ▲▲ | 101% | 92% | 162% | 100% | 107% |
| 20240730 | 1,050 | 1,068 | 1,043 | 1,060 | 25,200 | 13 | 101% | 101% | 159% | ▲▲▲ | 100% | 83% | 161% | 100% | 108% |
| 20240731 | 1,060 | 1,065 | 1,051 | 1,065 | 17,400 | 5 | 100% | 100% | 69% | ▲▲▲▲ | 99% | 88% | 168% | 100% | 109% |
| 20240801 | 1,057 | 1,058 | 1,010 | 1,045 | 57,600 | -20 | 98% | 99% | 331% | ▼ | 96% | 93% | 182% | 98% | 107% |
| 20240802 | 998 | 1,043 | 961 | 962 | 64,600 | -83 | 92% | 96% | 112% | ▼▼ | 91% | 106% | 206% | 90% | 100% |
| 20240805 | 890 | 895 | 812 | 812 | 113,500 | -150 | 84% | 91% | 176% | ▼▼▼ | 107% | 129% | 224% | 76% | 100% |
| 20240806 | 821 | 875 | 820 | 875 | 37,900 | 63 | 108% | 107% | 33% | ▲ | 110% | 161% | 217% | 82% | 108% |
| 20240807 | 847 | 947 | 847 | 929 | 35,100 | 54 | 106% | 110% | 93% | ▲▲ | 99% | 174% | 202% | 87% | 114% |
| 20240808 | 910 | 920 | 890 | 903 | 16,200 | -26 | 97% | 99% | 46% | ▼ | 103% | 177% | 200% | 85% | 111% |
| 20240809 | 917 | 947 | 914 | 940 | 9,900 | 37 | 104% | 103% | 61% | ▲ | 110% | 168% | 189% | 88% | 116% |
| 20240813 | 969 | 1,074 | 965 | 1,062 | 71,900 | 122 | 113% | 110% | 726% | ▲▲ | 100% | 113% | 135% | 100% | 131% |
| 20240814 | 1,362 | 1,362 | 1,362 | 1,362 | 231,900 | 300 | 128% | 100% | 323% | ▲▲▲ | 106% | 103% | 122% | 100% | 168% |
| 20240815 | 1,500 | 1,660 | 1,500 | 1,585 | 1,035,400 | 223 | 116% | 106% | 446% | ▲▲▲▲ | 102% | 102% | 115% | 100% | 195% |
| 20240816 | 1,600 | 1,627 | 1,566 | 1,627 | 305,400 | 42 | 103% | 102% | 29% | ▲▲▲▲▲ | 96% | 101% | 114% | 100% | 200% |
| 20240819 | 1,611 | 1,628 | 1,533 | 1,540 | 370,000 | -87 | 95% | 96% | 121% | ▼ | 100% | 110% | 119% | 95% | 190% |
| 20240820 | 1,541 | 1,565 | 1,527 | 1,536 | 175,000 | -4 | 100% | 100% | 47% | ▼▼ | 101% | 112% | 119% | 94% | 189% |
| 20240821 | 1,526 | 1,554 | 1,511 | 1,543 | 140,500 | 7 | 100% | 101% | 80% | ▲ | 105% | 110% | 120% | 95% | 190% |
| 20240822 | 1,555 | 1,629 | 1,544 | 1,628 | 133,900 | 85 | 106% | 105% | 95% | ▲▲ | 98% | 110% | 116% | 100% | 200% |
| 20240823 | 1,618 | 1,620 | 1,573 | 1,580 | 79,900 | -48 | 97% | 98% | 60% | ▼ | 105% | 113% | 116% | 97% | 195% |
| 20240826 | 1,614 | 1,700 | 1,590 | 1,695 | 130,800 | 115 | 107% | 105% | 164% | ▲ | 100% | 108% | 110% | 100% | 209% |
| 20240827 | 1,703 | 1,750 | 1,672 | 1,706 | 138,000 | 11 | 101% | 100% | 106% | ▲▲ | 97% | 107% | 109% | 100% | 210% |
| 20240828 | 1,714 | 1,714 | 1,651 | 1,664 | 47,500 | -42 | 98% | 97% | 34% | ▼ | 105% | 108% | 118% | 98% | 205% |
| 20240829 | 1,689 | 1,776 | 1,688 | 1,776 | 166,900 | 112 | 107% | 105% | 351% | ▲ | 102% | 99% | 111% | 100% | 219% |
| 20240830 | 1,793 | 1,837 | 1,753 | 1,820 | 114,400 | 44 | 102% | 102% | 69% | ▲▲ | 99% | 96% | 107% | 100% | 224% |
| 20240902 | 1,860 | 1,880 | 1,806 | 1,836 | 128,400 | 16 | 101% | 99% | 112% | ▲▲▲ | 99% | 93% | 108% | 100% | 226% |
| 20240903 | 1,847 | 1,860 | 1,801 | 1,829 | 62,400 | -7 | 100% | 99% | 49% | ▼ | 100% | 98% | 114% | 100% | 209% |
| 20240904 | 1,752 | 1,793 | 1,740 | 1,755 | 137,600 | -74 | 96% | 100% | 221% | ▼▼ | 103% | 99% | 115% | 96% | 194% |
| 20240905 | 1,730 | 1,815 | 1,721 | 1,780 | 66,000 | 25 | 101% | 103% | 48% | ▲ | 97% | 97% | 112% | 97% | 197% |
| 20240906 | 1,785 | 1,785 | 1,693 | 1,723 | 76,100 | -57 | 97% | 97% | 115% | ▼ | 103% | 103% | 119% | 94% | 183% |
| 20240909 | 1,675 | 1,760 | 1,655 | 1,719 | 104,300 | -4 | 100% | 103% | 137% | ▼▼ | 98% | 101% | 114% | 94% | 162% |
| 20240910 | 1,749 | 1,775 | 1,718 | 1,718 | 69,600 | -1 | 100% | 98% | 67% | ▼▼▼ | 97% | 105% | 116% | 94% | 126% |
| 20240911 | 1,721 | 1,743 | 1,615 | 1,665 | 151,800 | -53 | 97% | 97% | 218% | ▼▼▼▼ | 99% | 108% | 114% | 91% | 108% |
| 20240912 | 1,739 | 1,768 | 1,690 | 1,723 | 123,700 | 58 | 103% | 99% | 81% | ▲ | 99% | 109% | 115% | 94% | 112% |
| 20240913 | 1,715 | 1,753 | 1,690 | 1,701 | 85,600 | -22 | 99% | 99% | 69% | ▼ | 102% | 107% | 113% | 93% | 111% |
| 20240917 | 1,741 | 1,793 | 1,725 | 1,769 | 137,100 | 68 | 104% | 102% | 160% | ▲ | 101% | 104% | 110% | 96% | 115% |
| 20240918 | 1,790 | 1,835 | 1,769 | 1,813 | 82,300 | 44 | 102% | 101% | 60% | ▲▲ | 101% | 99% | 106% | 99% | 117% |
| 20240919 | 1,851 | 1,900 | 1,824 | 1,873 | 119,800 | 60 | 103% | 101% | 146% | ▲▲▲ | 96% | 105% | 103% | 100% | 119% |
| 20240920 | 1,893 | 1,898 | 1,786 | 1,808 | 116,300 | -65 | 97% | 96% | 97% | ▼ | 101% | 109% | 106% | 97% | 114% |
| 20240924 | 1,837 | 1,891 | 1,811 | 1,855 | 110,000 | 47 | 103% | 101% | 95% | ▲ | 99% | 107% | 105% | 99% | 111% |
| 20240925 | 1,855 | 1,881 | 1,819 | 1,831 | 56,100 | -24 | 99% | 99% | 51% | ▼ | 98% | 107% | 106% | 98% | 110% |
| 20240926 | 1,847 | 1,847 | 1,803 | 1,809 | 37,600 | -22 | 99% | 98% | 67% | ▼▼ | 110% | 109% | 108% | 97% | 109% |
| 20240927 | 1,812 | 2,020 | 1,812 | 1,997 | 206,900 | 188 | 110% | 110% | 550% | ▲ | 96% | 103% | 102% | 100% | 120% |
| 20240930 | 1,917 | 1,956 | 1,827 | 1,833 | 168,000 | -164 | 92% | 96% | 81% | ▼ | 105% | 104% | 103% | 92% | 110% |
| 20241001 | 1,887 | 2,000 | 1,871 | 1,979 | 111,700 | 146 | 108% | 105% | 66% | ▲ | 98% | 100% | 99% | 99% | 119% |
| 20241002 | 1,968 | 1,995 | 1,923 | 1,928 | 45,300 | -51 | 97% | 98% | 41% | ▼ | 99% | 96% | 91% | 97% | 116% |
| 20241003 | 2,000 | 2,038 | 1,954 | 1,975 | 63,100 | 47 | 102% | 99% | 139% | ▲ | 98% | 98% | 93% | 99% | 119% |
| 20241004 | 1,966 | 1,990 | 1,915 | 1,922 | 62,300 | -53 | 97% | 98% | 99% | ▼ | 99% | 95% | 90% | 96% | 115% |
| 20241007 | 1,985 | 2,020 | 1,931 | 1,959 | 61,100 | 37 | 102% | 99% | 98% | ▲ | 98% | 97% | 0% | 98% | 118% |
| 20241008 | 1,952 | 1,994 | 1,911 | 1,921 | 77,000 | -38 | 98% | 98% | 126% | ▼ | 99% | 100% | 0% | 96% | 115% |
| 20241009 | 1,953 | 1,953 | 1,846 | 1,929 | 92,700 | 8 | 100% | 99% | 120% | ▲ | 98% | 101% | 0% | 97% | 116% |
| 20241010 | 1,929 | 1,929 | 1,885 | 1,895 | 20,000 | -34 | 98% | 98% | 22% | ▼ | 99% | 103% | 0% | 95% | 114% |
| 20241011 | 1,889 | 1,895 | 1,860 | 1,870 | 25,700 | -25 | 99% | 99% | 129% | ▼▼ | 100% | 96% | 0% | 94% | 110% |
| 20241015 | 1,901 | 1,904 | 1,865 | 1,896 | 56,800 | 26 | 101% | 100% | 221% | ▲ | 105% | 98% | 0% | 95% | 111% |
| 20241016 | 1,865 | 2,000 | 1,865 | 1,949 | 75,200 | 53 | 103% | 105% | 132% | ▲▲ | 99% | 91% | 0% | 98% | 110% |
| 20241017 | 1,966 | 1,966 | 1,905 | 1,942 | 30,200 | -7 | 100% | 99% | 40% | ▼ | 93% | 0% | 0% | 97% | 107% |
| 20241018 | 1,902 | 1,906 | 1,752 | 1,761 | 200,600 | -181 | 91% | 93% | 664% | ▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241021 | 1,801 | 1,859 | 1,781 | 1,821 | 82,900 | 60 | 103% | 101% | 41% | ▲ | 98% | 0% | 0% | 91% | 103% |
| 20241022 | 1,818 | 1,860 | 1,771 | 1,790 | 43,200 | -31 | 98% | 98% | 52% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 524,200 | 0 | 269,600 | 0 | 254,600 |
| 2024-10-11 | 0 | 543,100 | 0 | 274,900 | 0 | 268,200 |
| 2024-10-04 | 0 | 557,500 | 0 | 281,000 | 0 | 276,500 |
| 2024-09-27 | 300 | 563,500 | 300 | 292,200 | 0 | 271,300 |
| 2024-09-20 | 0 | 559,700 | 0 | 308,700 | 0 | 251,000 |
| 2024-09-13 | 0 | 528,500 | 0 | 299,700 | 0 | 228,800 |
| 2024-09-06 | 0 | 560,900 | 0 | 323,900 | 0 | 237,000 |
| 2024-08-30 | 0 | 563,200 | 0 | 315,500 | 0 | 247,700 |
| 2024-08-23 | 0 | 531,100 | 0 | 307,300 | 0 | 223,800 |
| 2024-08-16 | 700 | 461,400 | 700 | 255,500 | 0 | 205,900 |
| 2024-08-09 | 0 | 280,300 | 0 | 157,400 | 0 | 122,900 |
| 2024-08-02 | 0 | 312,200 | 0 | 182,900 | 0 | 129,300 |
| 2024-07-26 | 0 | 314,600 | 0 | 188,500 | 0 | 126,100 |
| 2024-07-19 | 0 | 314,100 | 0 | 188,000 | 0 | 126,100 |
| 2024-07-12 | 0 | 311,300 | 0 | 187,700 | 0 | 123,600 |
| 2024-07-05 | 0 | 324,600 | 0 | 204,300 | 0 | 120,300 |
| 2024-06-28 | 0 | 319,700 | 0 | 198,400 | 0 | 121,300 |
| 2024-06-21 | 0 | 330,400 | 0 | 198,400 | 0 | 132,000 |
| 2024-06-14 | 0 | 511,700 | 0 | 378,900 | 0 | 132,800 |
| 2024-06-07 | 0 | 529,500 | 0 | 394,100 | 0 | 135,400 |
| 2024-05-31 | 0 | 534,500 | 0 | 397,400 | 0 | 137,100 |
| 2024-05-24 | 0 | 537,600 | 0 | 395,000 | 0 | 142,600 |
| 2024-05-17 | 0 | 549,400 | 0 | 400,800 | 0 | 148,600 |
| 2024-05-10 | 0 | 546,800 | 0 | 402,400 | 0 | 144,400 |
| 2024-05-02 | 0 | 539,300 | 0 | 394,200 | 0 | 145,100 |
| 2024-04-26 | 0 | 543,900 | 0 | 393,000 | 0 | 150,900 |
| 2024-04-19 | 0 | 564,200 | 0 | 417,600 | 0 | 146,600 |
| 2024-04-12 | 0 | 558,900 | 0 | 414,900 | 0 | 144,000 |
| 2024-04-05 | 0 | 554,500 | 0 | 416,000 | 0 | 138,500 |
| 2024-03-29 | 0 | 557,200 | 0 | 411,700 | 0 | 145,500 |
| 2024-03-22 | 0 | 529,900 | 0 | 388,600 | 0 | 141,300 |
| 2024-03-15 | 0 | 504,400 | 0 | 389,400 | 0 | 115,000 |
| 2024-03-08 | 0 | 499,500 | 0 | 384,500 | 0 | 115,000 |
| 2024-03-01 | 0 | 487,800 | 0 | 372,100 | 0 | 115,700 |
| 2024-02-22 | 0 | 475,200 | 0 | 368,100 | 0 | 107,100 |
| 2024-02-16 | 0 | 454,900 | 0 | 346,400 | 0 | 108,500 |
| 2024-02-09 | 0 | 421,700 | 0 | 309,000 | 0 | 112,700 |
| 2024-02-02 | 0 | 426,900 | 0 | 314,500 | 0 | 112,400 |
| 2024-01-26 | 0 | 424,700 | 0 | 313,700 | 0 | 111,000 |
| 2024-01-19 | 0 | 433,600 | 0 | 312,500 | 0 | 121,100 |
| 2024-01-12 | 0 | 431,300 | 0 | 319,700 | 0 | 111,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | Ｇ－アンビションＤＸ | 事業計画及び成長可能性に関する説明資料 |
| 20240913 | 15:00 | Ｇ－アンビションＤＸ | 剰余金の配当に関するお知らせ |
| 20240827 | 15:00 | Ｇ－アンビションＤＸ | 完全子会社3社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期通期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 配当予想の修正（増配）に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 通期決算説明資料 |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 中期経営計画の修正に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2025年６月期配当予想（上場10周年記念配当含む）に関するお知らせ |
| 20240514 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第３四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－アンビションＤＸ | 固定資産から販売用不動産への保有目的の変更に関するお知らせ |
| 20240213 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3300 | 1 | TOPページ - 株式会社アンビション DX ホールディングス | 2024-10-23 08:23:59 |
| 3300 | 2 | 投資家情報(英語資料) - 株式会社アンビション DX ホールディングス | 2024-06-18 11:38:36 |
| 3300 | 2 | お問い合わせ - 株式会社アンビション DX ホールディングス | 2024-06-18 06:17:47 |
| 3300 | 2 | よくあるご質問 - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:31 |
| 3300 | 2 | 免責事項 - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:30 |
| 3300 | 2 | 電子公告 - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:29 |
| 3300 | 2 | ディスクロージャーポリシー - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:27 |
| 3300 | 2 | コーポレート・ガバナンス - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:26 |
| 3300 | 2 | 財務ハイライト - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:25 |
| 3300 | 2 | IRスケジュール - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:23 |