| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 93% | 97% | 116% |
| 20241003 | 2,000 | 2,038 | 1,954 | 1,975 | 63,100 | 47 | 102% | 99% | 139% | ▲ | 98% | 98% | 95% | 99% | 119% |
| 20241004 | 1,966 | 1,990 | 1,915 | 1,922 | 62,300 | -53 | 97% | 98% | 99% | ▼ | 99% | 95% | 94% | 96% | 115% |
| 20241007 | 1,985 | 2,020 | 1,931 | 1,959 | 61,100 | 37 | 102% | 99% | 98% | ▲ | 98% | 97% | 95% | 98% | 118% |
| 20241008 | 1,952 | 1,994 | 1,911 | 1,921 | 77,000 | -38 | 98% | 98% | 126% | ▼ | 99% | 100% | 95% | 96% | 115% |
| 20241009 | 1,953 | 1,953 | 1,846 | 1,929 | 92,700 | 8 | 100% | 99% | 120% | ▲ | 98% | 101% | 96% | 97% | 116% |
| 20241010 | 1,929 | 1,929 | 1,885 | 1,895 | 20,000 | -34 | 98% | 98% | 22% | ▼ | 99% | 103% | 98% | 95% | 114% |
| 20241011 | 1,889 | 1,895 | 1,860 | 1,870 | 25,700 | -25 | 99% | 99% | 129% | ▼▼ | 100% | 96% | 98% | 94% | 110% |
| 20241015 | 1,901 | 1,904 | 1,865 | 1,896 | 56,800 | 26 | 101% | 100% | 221% | ▲ | 105% | 98% | 100% | 95% | 111% |
| 20241016 | 1,865 | 2,000 | 1,865 | 1,949 | 75,200 | 53 | 103% | 105% | 132% | ▲▲ | 99% | 91% | 104% | 98% | 110% |
| 20241017 | 1,966 | 1,966 | 1,905 | 1,942 | 30,200 | -7 | 100% | 99% | 40% | ▼ | 93% | 94% | 107% | 97% | 107% |
| 20241018 | 1,902 | 1,906 | 1,752 | 1,761 | 200,600 | -181 | 91% | 93% | 664% | ▼▼ | 101% | 99% | 118% | 88% | 100% |
| 20241021 | 1,801 | 1,859 | 1,781 | 1,821 | 82,900 | 60 | 103% | 101% | 41% | ▲ | 98% | 99% | 118% | 91% | 103% |
| 20241022 | 1,818 | 1,860 | 1,771 | 1,790 | 43,200 | -31 | 98% | 98% | 52% | ▼ | 100% | 104% | 120% | 90% | 102% |
| 20241023 | 1,778 | 1,799 | 1,758 | 1,776 | 42,100 | -14 | 99% | 100% | 97% | ▼▼ | 101% | 105% | 121% | 89% | 101% |
| 20241024 | 1,762 | 1,792 | 1,725 | 1,780 | 40,800 | 4 | 100% | 101% | 97% | ▲ | 99% | 105% | 126% | 89% | 101% |
| 20241025 | 1,767 | 1,780 | 1,726 | 1,750 | 44,600 | -30 | 98% | 99% | 109% | ▼ | 104% | 107% | 128% | 88% | 100% |
| 20241028 | 1,735 | 1,829 | 1,735 | 1,802 | 34,400 | 52 | 103% | 104% | 77% | ▲ | 101% | 99% | 130% | 91% | 103% |
| 20241029 | 1,834 | 1,880 | 1,828 | 1,858 | 52,500 | 56 | 103% | 101% | 153% | ▲▲ | 98% | 96% | 127% | 94% | 106% |
| 20241030 | 1,880 | 1,910 | 1,850 | 1,851 | 66,500 | -7 | 100% | 98% | 127% | ▼ | 101% | 101% | 129% | 94% | 106% |
| 20241031 | 1,840 | 1,888 | 1,823 | 1,858 | 43,800 | 7 | 100% | 101% | 66% | ▲ | 99% | 102% | 130% | 94% | 106% |
| 20241101 | 1,828 | 1,828 | 1,780 | 1,801 | 70,100 | -57 | 97% | 99% | 160% | ▼ | 100% | 100% | 131% | 92% | 103% |
| 20241105 | 1,813 | 1,831 | 1,800 | 1,811 | 25,400 | 10 | 101% | 100% | 36% | ▲ | 100% | 101% | 132% | 92% | 103% |
| 20241106 | 1,804 | 1,830 | 1,785 | 1,813 | 18,400 | 2 | 100% | 100% | 72% | ▲▲ | 102% | 101% | 131% | 93% | 104% |
| 20241107 | 1,813 | 1,868 | 1,804 | 1,858 | 34,000 | 45 | 102% | 102% | 185% | ▲▲▲ | 97% | 110% | 128% | 95% | 106% |
| 20241108 | 1,860 | 1,864 | 1,804 | 1,804 | 43,400 | -54 | 97% | 97% | 128% | ▼ | 100% | 112% | 131% | 93% | 103% |
| 20241111 | 1,818 | 1,839 | 1,794 | 1,810 | 25,100 | 6 | 100% | 100% | 58% | ▲ | 101% | 117% | 131% | 93% | 103% |
| 20241112 | 1,810 | 1,859 | 1,800 | 1,825 | 38,700 | 15 | 101% | 101% | 154% | ▲▲ | 100% | 118% | 130% | 94% | 104% |
| 20241113 | 1,819 | 1,835 | 1,788 | 1,812 | 35,700 | -13 | 99% | 100% | 92% | ▼ | 114% | 120% | 133% | 93% | 104% |
| 20241114 | 1,785 | 2,081 | 1,747 | 2,040 | 366,500 | 228 | 113% | 114% | 1027% | ▲ | 95% | 102% | 113% | 100% | 117% |
| 20241115 | 2,099 | 2,104 | 1,943 | 1,998 | 244,500 | -42 | 98% | 95% | 67% | ▼ | 107% | 112% | 118% | 98% | 114% |
| 20241118 | 1,990 | 2,134 | 1,978 | 2,125 | 173,600 | 127 | 106% | 107% | 71% | ▲ | 100% | 104% | 110% | 100% | 121% |
| 20241119 | 2,136 | 2,190 | 2,100 | 2,140 | 78,500 | 15 | 101% | 100% | 45% | ▲▲ | 100% | 112% | 110% | 100% | 122% |
| 20241120 | 2,125 | 2,192 | 2,118 | 2,133 | 41,100 | -7 | 100% | 100% | 52% | ▼ | 100% | 112% | 110% | 100% | 122% |
| 20241121 | 2,131 | 2,159 | 2,095 | 2,139 | 48,400 | 6 | 100% | 100% | 118% | ▲ | 103% | 108% | 109% | 100% | 122% |
| 20241122 | 2,157 | 2,222 | 2,101 | 2,220 | 86,100 | 81 | 104% | 103% | 178% | ▲▲ | 98% | 106% | 105% | 100% | 127% |
| 20241125 | 2,237 | 2,254 | 2,185 | 2,197 | 87,600 | -23 | 99% | 98% | 102% | ▼ | 104% | 103% | 102% | 99% | 122% |
| 20241126 | 2,294 | 2,379 | 2,252 | 2,379 | 184,000 | 182 | 108% | 104% | 210% | ▲ | 98% | 98% | 99% | 100% | 132% |
| 20241127 | 2,380 | 2,402 | 2,312 | 2,340 | 81,100 | -39 | 98% | 98% | 44% | ▼ | 98% | 99% | 101% | 98% | 130% |
| 20241128 | 2,336 | 2,382 | 2,276 | 2,292 | 90,500 | -48 | 98% | 98% | 112% | ▼▼ | 104% | 103% | 103% | 96% | 127% |
| 20241129 | 2,276 | 2,410 | 2,276 | 2,370 | 78,400 | 78 | 103% | 104% | 87% | ▲ | 97% | 98% | 98% | 100% | 132% |
| 20241202 | 2,390 | 2,390 | 2,308 | 2,311 | 61,800 | -59 | 98% | 97% | 79% | ▼ | 100% | 100% | 102% | 97% | 128% |
| 20241203 | 2,311 | 2,338 | 2,297 | 2,321 | 46,100 | 10 | 100% | 100% | 75% | ▲ | 97% | 97% | 101% | 98% | 129% |
| 20241204 | 2,321 | 2,321 | 2,221 | 2,256 | 89,000 | -65 | 97% | 97% | 193% | ▼ | 104% | 100% | 104% | 95% | 125% |
| 20241205 | 2,256 | 2,343 | 2,256 | 2,339 | 38,400 | 83 | 104% | 104% | 43% | ▲ | 98% | 97% | 98% | 98% | 130% |
| 20241206 | 2,337 | 2,337 | 2,287 | 2,300 | 31,400 | -39 | 98% | 98% | 82% | ▼ | 98% | 98% | 0% | 97% | 127% |
| 20241209 | 2,300 | 2,300 | 2,245 | 2,254 | 30,600 | -46 | 98% | 98% | 97% | ▼▼ | 100% | 100% | 0% | 95% | 124% |
| 20241210 | 2,255 | 2,285 | 2,247 | 2,262 | 23,200 | 8 | 100% | 100% | 76% | ▲ | 99% | 100% | 0% | 95% | 125% |
| 20241211 | 2,263 | 2,315 | 2,240 | 2,240 | 43,600 | -22 | 99% | 99% | 188% | ▼ | 100% | 101% | 0% | 94% | 112% |
| 20241212 | 2,259 | 2,318 | 2,250 | 2,259 | 41,700 | 19 | 101% | 100% | 96% | ▲ | 99% | 103% | 0% | 95% | 113% |
| 20241213 | 2,275 | 2,290 | 2,248 | 2,255 | 18,100 | -4 | 100% | 99% | 43% | ▼ | 99% | 103% | 0% | 95% | 106% |
| 20241216 | 2,274 | 2,274 | 2,226 | 2,260 | 32,300 | 5 | 100% | 99% | 178% | ▲ | 98% | 101% | 0% | 95% | 106% |
| 20241217 | 2,260 | 2,260 | 2,208 | 2,224 | 49,100 | -36 | 98% | 98% | 152% | ▼ | 102% | 0% | 0% | 93% | 104% |
| 20241218 | 2,224 | 2,285 | 2,211 | 2,278 | 25,500 | 54 | 102% | 102% | 52% | ▲ | 105% | 0% | 0% | 96% | 106% |
| 20241219 | 2,235 | 2,353 | 2,235 | 2,349 | 58,600 | 71 | 103% | 105% | 230% | ▲▲ | 97% | 0% | 0% | 99% | 107% |
| 20241220 | 2,364 | 2,369 | 2,292 | 2,293 | 33,200 | -56 | 98% | 97% | 57% | ▼ | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 444,400 | 0 | 285,900 | 0 | 158,500 |
| 2024-12-06 | 0 | 460,500 | 0 | 292,600 | 0 | 167,900 |
| 2024-11-29 | 0 | 463,300 | 0 | 295,200 | 0 | 168,100 |
| 2024-11-22 | 0 | 455,500 | 0 | 292,800 | 0 | 162,700 |
| 2024-11-15 | 200 | 524,400 | 200 | 326,400 | 0 | 198,000 |
| 2024-11-08 | 0 | 479,600 | 0 | 257,000 | 0 | 222,600 |
| 2024-11-01 | 0 | 490,200 | 0 | 259,300 | 0 | 230,900 |
| 2024-10-25 | 0 | 501,700 | 0 | 263,000 | 0 | 238,700 |
| 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 |
|---|---|---|---|
| 20241114 | 15:00 | Ｇ－アンビションＤＸ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | Ｇ－アンビションＤＸ | 2025年6月期 第1四半期決算説明資料 |
| 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 | 2024-12-21 18:20:47 |
| 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 |