| 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 | 655 | 657 | 637 | 637 | 5,600 | -16 | 98% | 97% | 80% | ▼▼ | 100% | 104% | 122% | 97% | 103% |
| 20240925 | 637 | 642 | 633 | 634 | 2,800 | -3 | 100% | 100% | 50% | ▼▼▼ | 101% | 105% | 122% | 97% | 102% |
| 20240926 | 634 | 646 | 634 | 639 | 3,000 | 5 | 101% | 101% | 107% | ▲ | 100% | 102% | 120% | 97% | 103% |
| 20240927 | 644 | 645 | 637 | 643 | 3,100 | 4 | 101% | 100% | 103% | ▲▲ | 101% | 104% | 121% | 98% | 104% |
| 20240930 | 639 | 646 | 639 | 646 | 4,500 | 3 | 100% | 101% | 145% | ▲▲▲ | 103% | 105% | 120% | 98% | 104% |
| 20241001 | 646 | 663 | 646 | 663 | 8,000 | 17 | 103% | 103% | 178% | ▲▲▲▲ | 99% | 101% | 116% | 100% | 107% |
| 20241002 | 668 | 672 | 655 | 660 | 6,600 | -3 | 100% | 99% | 83% | ▼ | 97% | 101% | 116% | 100% | 107% |
| 20241003 | 670 | 672 | 647 | 647 | 9,000 | -13 | 98% | 97% | 136% | ▼▼ | 100% | 103% | 116% | 98% | 105% |
| 20241004 | 667 | 667 | 664 | 667 | 4,900 | 20 | 103% | 100% | 54% | ▲ | 101% | 104% | 114% | 100% | 108% |
| 20241007 | 672 | 676 | 668 | 676 | 5,600 | 9 | 101% | 101% | 114% | ▲▲ | 100% | 104% | 112% | 100% | 109% |
| 20241008 | 676 | 679 | 672 | 678 | 6,300 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 105% | 114% | 100% | 110% |
| 20241009 | 678 | 684 | 675 | 680 | 7,300 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 105% | 113% | 100% | 109% |
| 20241010 | 684 | 690 | 684 | 687 | 5,000 | 7 | 101% | 100% | 68% | ▲▲▲▲▲ | 101% | 106% | 112% | 100% | 110% |
| 20241011 | 690 | 704 | 690 | 699 | 9,900 | 12 | 102% | 101% | 198% | ▲▲▲▲▲▲ | 97% | 107% | 107% | 100% | 111% |
| 20241015 | 724 | 724 | 701 | 704 | 14,700 | 5 | 101% | 97% | 148% | ▲▲▲▲▲▲▲ | 101% | 111% | 111% | 100% | 111% |
| 20241016 | 700 | 710 | 700 | 709 | 3,300 | 5 | 101% | 101% | 22% | ▲▲▲▲▲▲▲▲ | 101% | 108% | 109% | 100% | 112% |
| 20241017 | 710 | 720 | 710 | 720 | 8,100 | 11 | 102% | 101% | 245% | ▲▲▲▲▲▲▲▲▲ | 102% | 103% | 107% | 100% | 114% |
| 20241018 | 723 | 735 | 723 | 734 | 11,400 | 14 | 102% | 102% | 141% | ▲▲▲▲▲▲▲▲▲▲ | 105% | 98% | 105% | 100% | 116% |
| 20241021 | 739 | 774 | 739 | 774 | 23,900 | 40 | 105% | 105% | 210% | ▲▲▲▲▲▲▲▲▲▲▲ | 98% | 92% | 100% | 100% | 122% |
| 20241022 | 780 | 780 | 760 | 765 | 16,500 | -9 | 99% | 98% | 69% | ▼ | 99% | 97% | 103% | 99% | 121% |
| 20241023 | 756 | 760 | 705 | 746 | 28,100 | -19 | 98% | 99% | 170% | ▼▼ | 98% | 100% | 105% | 96% | 118% |
| 20241024 | 739 | 740 | 720 | 723 | 5,000 | -23 | 97% | 98% | 18% | ▼▼▼ | 97% | 101% | 106% | 93% | 113% |
| 20241025 | 730 | 730 | 705 | 705 | 6,200 | -18 | 98% | 97% | 124% | ▼▼▼▼ | 102% | 106% | 110% | 91% | 110% |
| 20241028 | 705 | 721 | 705 | 719 | 3,100 | 14 | 102% | 102% | 50% | ▲ | 101% | 104% | 107% | 93% | 111% |
| 20241029 | 721 | 744 | 721 | 730 | 2,400 | 11 | 102% | 101% | 77% | ▲▲ | 99% | 101% | 102% | 94% | 113% |
| 20241030 | 745 | 748 | 733 | 739 | 4,300 | 9 | 101% | 99% | 179% | ▲▲▲ | 100% | 104% | 101% | 95% | 114% |
| 20241031 | 741 | 741 | 733 | 740 | 2,100 | 1 | 100% | 100% | 49% | ▲▲▲▲ | 101% | 105% | 102% | 96% | 114% |
| 20241101 | 737 | 750 | 736 | 745 | 4,900 | 5 | 101% | 101% | 233% | ▲▲▲▲▲ | 100% | 103% | 100% | 96% | 112% |
| 20241105 | 752 | 753 | 745 | 749 | 6,100 | 4 | 101% | 100% | 124% | ▲▲▲▲▲▲ | 100% | 103% | 99% | 97% | 111% |
| 20241106 | 753 | 762 | 750 | 754 | 7,800 | 5 | 101% | 100% | 128% | ▲▲▲▲▲▲▲ | 102% | 102% | 99% | 97% | 111% |
| 20241107 | 759 | 777 | 759 | 773 | 7,300 | 19 | 103% | 102% | 94% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 96% | 100% | 114% |
| 20241108 | 777 | 777 | 756 | 770 | 6,600 | -3 | 100% | 99% | 90% | ▼ | 101% | 99% | 97% | 99% | 112% |
| 20241111 | 770 | 775 | 766 | 775 | 5,800 | 5 | 101% | 101% | 88% | ▲ | 100% | 92% | 96% | 100% | 111% |
| 20241112 | 777 | 779 | 770 | 777 | 7,900 | 2 | 100% | 100% | 136% | ▲▲ | 100% | 94% | 96% | 100% | 110% |
| 20241113 | 777 | 777 | 761 | 775 | 7,600 | -2 | 100% | 100% | 96% | ▼ | 98% | 94% | 97% | 100% | 110% |
| 20241114 | 775 | 775 | 761 | 761 | 5,400 | -14 | 98% | 98% | 71% | ▼▼ | 95% | 97% | 99% | 98% | 108% |
| 20241115 | 755 | 755 | 716 | 716 | 21,600 | -45 | 94% | 95% | 400% | ▼▼▼ | 100% | 103% | 105% | 92% | 102% |
| 20241118 | 713 | 717 | 700 | 713 | 19,200 | -3 | 100% | 100% | 89% | ▼▼▼▼ | 102% | 105% | 105% | 92% | 101% |
| 20241119 | 712 | 728 | 710 | 728 | 3,700 | 15 | 102% | 102% | 19% | ▲ | 98% | 101% | 101% | 94% | 103% |
| 20241120 | 743 | 743 | 725 | 728 | 3,700 | 0 | 100% | 98% | 100% | -- | 100% | 103% | 102% | 94% | 103% |
| 20241121 | 728 | 735 | 728 | 730 | 3,600 | 2 | 100% | 100% | 97% | ▲ | 100% | 101% | 100% | 94% | 104% |
| 20241122 | 737 | 737 | 728 | 735 | 3,300 | 5 | 101% | 100% | 92% | ▲▲ | 100% | 99% | 98% | 95% | 104% |
| 20241125 | 750 | 750 | 738 | 749 | 8,000 | 14 | 102% | 100% | 242% | ▲▲▲ | 100% | 99% | 97% | 96% | 105% |
| 20241126 | 749 | 755 | 744 | 748 | 4,100 | -1 | 100% | 100% | 51% | ▼ | 100% | 100% | 96% | 96% | 105% |
| 20241127 | 750 | 754 | 735 | 748 | 7,000 | 0 | 100% | 100% | 171% | -- | 100% | 101% | 96% | 96% | 105% |
| 20241128 | 745 | 749 | 737 | 745 | 7,500 | -3 | 100% | 100% | 107% | ▼ | 100% | 101% | 96% | 96% | 104% |
| 20241129 | 745 | 749 | 745 | 745 | 3,800 | 0 | 100% | 100% | 51% | -- | 99% | 99% | 95% | 96% | 104% |
| 20241202 | 750 | 750 | 745 | 745 | 11,000 | 0 | 100% | 99% | 289% | -- | 100% | 99% | 95% | 96% | 104% |
| 20241203 | 746 | 748 | 744 | 748 | 5,100 | 3 | 100% | 100% | 46% | ▲ | 100% | 98% | 95% | 96% | 105% |
| 20241204 | 750 | 750 | 742 | 749 | 9,400 | 1 | 100% | 100% | 184% | ▲▲ | 100% | 98% | 95% | 96% | 105% |
| 20241205 | 746 | 748 | 743 | 743 | 4,900 | -6 | 99% | 100% | 52% | ▼ | 98% | 97% | 96% | 96% | 104% |
| 20241206 | 743 | 743 | 725 | 726 | 18,300 | -17 | 98% | 98% | 373% | ▼▼ | 101% | 98% | 0% | 93% | 102% |
| 20241209 | 726 | 735 | 726 | 735 | 8,200 | 9 | 101% | 101% | 45% | ▲ | 100% | 97% | 0% | 95% | 103% |
| 20241210 | 733 | 735 | 730 | 730 | 6,300 | -5 | 99% | 100% | 77% | ▼ | 99% | 98% | 0% | 94% | 102% |
| 20241211 | 730 | 735 | 719 | 722 | 12,200 | -8 | 99% | 99% | 194% | ▼▼ | 98% | 98% | 0% | 95% | 101% |
| 20241212 | 723 | 724 | 708 | 711 | 14,400 | -11 | 98% | 98% | 118% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241213 | 711 | 712 | 708 | 708 | 6,400 | -3 | 100% | 100% | 44% | ▼▼▼▼ | 98% | 98% | 0% | 95% | 100% |
| 20241216 | 729 | 729 | 705 | 712 | 12,500 | 4 | 101% | 98% | 195% | ▲ | 99% | 99% | 0% | 95% | 101% |
| 20241217 | 720 | 720 | 705 | 710 | 6,100 | -2 | 100% | 99% | 49% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 713 | 715 | 707 | 709 | 9,700 | -1 | 100% | 99% | 159% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 709 | 714 | 708 | 712 | 3,500 | 3 | 100% | 100% | 36% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 714 | 714 | 706 | 712 | 7,700 | 0 | 100% | 100% | 220% | -- | % | % | % | 95% | 101% |
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 | 74,300 | 0 | 65,100 | 0 | 9,200 |
| 2024-12-06 | 0 | 76,100 | 0 | 66,800 | 0 | 9,300 |
| 2024-11-29 | 0 | 85,500 | 0 | 67,300 | 0 | 18,200 |
| 2024-11-22 | 0 | 88,000 | 0 | 71,900 | 0 | 16,100 |
| 2024-11-15 | 0 | 92,700 | 0 | 75,500 | 0 | 17,200 |
| 2024-11-08 | 0 | 89,800 | 0 | 74,700 | 0 | 15,100 |
| 2024-11-01 | 0 | 88,300 | 0 | 71,300 | 0 | 17,000 |
| 2024-10-25 | 0 | 90,100 | 0 | 71,600 | 0 | 18,500 |
| 2024-10-18 | 0 | 90,200 | 0 | 70,900 | 0 | 19,300 |
| 2024-10-11 | 0 | 85,400 | 0 | 72,300 | 0 | 13,100 |
| 2024-10-04 | 0 | 87,700 | 0 | 73,300 | 0 | 14,400 |
| 2024-09-27 | 0 | 86,900 | 0 | 73,400 | 0 | 13,500 |
| 2024-09-20 | 0 | 90,000 | 0 | 74,000 | 0 | 16,000 |
| 2024-09-13 | 0 | 89,500 | 0 | 74,700 | 0 | 14,800 |
| 2024-09-06 | 0 | 86,600 | 0 | 73,000 | 0 | 13,600 |
| 2024-08-30 | 0 | 85,700 | 0 | 72,900 | 0 | 12,800 |
| 2024-08-23 | 0 | 85,600 | 0 | 73,400 | 0 | 12,200 |
| 2024-08-16 | 0 | 87,700 | 0 | 75,200 | 0 | 12,500 |
| 2024-08-09 | 0 | 94,200 | 0 | 76,000 | 0 | 18,200 |
| 2024-08-02 | 200 | 126,400 | 200 | 97,600 | 0 | 28,800 |
| 2024-07-26 | 0 | 132,300 | 0 | 101,400 | 0 | 30,900 |
| 2024-07-19 | 0 | 136,500 | 0 | 102,500 | 0 | 34,000 |
| 2024-07-12 | 0 | 140,800 | 0 | 105,100 | 0 | 35,700 |
| 2024-07-05 | 11,800 | 141,500 | 11,800 | 108,900 | 0 | 32,600 |
| 2024-06-28 | 0 | 139,800 | 0 | 119,100 | 0 | 20,700 |
| 2024-06-21 | 0 | 145,100 | 0 | 124,900 | 0 | 20,200 |
| 2024-06-14 | 0 | 149,300 | 0 | 129,300 | 0 | 20,000 |
| 2024-06-07 | 0 | 150,700 | 0 | 129,100 | 0 | 21,600 |
| 2024-05-31 | 0 | 168,500 | 0 | 130,700 | 0 | 37,800 |
| 2024-05-24 | 0 | 172,800 | 0 | 131,400 | 0 | 41,400 |
| 2024-05-17 | 0 | 182,100 | 0 | 131,400 | 0 | 50,700 |
| 2024-05-10 | 0 | 180,000 | 0 | 127,900 | 0 | 52,100 |
| 2024-05-02 | 0 | 179,400 | 0 | 120,700 | 0 | 58,700 |
| 2024-04-26 | 0 | 215,200 | 0 | 150,300 | 0 | 64,900 |
| 2024-04-19 | 100 | 219,400 | 100 | 152,400 | 0 | 67,000 |
| 2024-04-12 | 0 | 226,700 | 0 | 183,000 | 0 | 43,700 |
| 2024-04-05 | 0 | 228,900 | 0 | 189,000 | 0 | 39,900 |
| 2024-03-29 | 0 | 230,200 | 0 | 187,600 | 0 | 42,600 |
| 2024-03-22 | 0 | 226,600 | 0 | 186,000 | 0 | 40,600 |
| 2024-03-15 | 0 | 221,200 | 0 | 185,600 | 0 | 35,600 |
| 2024-03-08 | 0 | 220,200 | 0 | 186,800 | 0 | 33,400 |
| 2024-03-01 | 0 | 221,500 | 0 | 185,100 | 0 | 36,400 |
| 2024-02-22 | 0 | 223,300 | 0 | 185,300 | 0 | 38,000 |
| 2024-02-16 | 0 | 222,000 | 0 | 186,100 | 0 | 35,900 |
| 2024-02-09 | 0 | 238,600 | 0 | 183,300 | 0 | 55,300 |
| 2024-02-02 | 0 | 241,900 | 0 | 192,000 | 0 | 49,900 |
| 2024-01-26 | 0 | 240,600 | 0 | 192,800 | 0 | 47,800 |
| 2024-01-19 | 0 | 237,100 | 0 | 196,200 | 0 | 40,900 |
| 2024-01-12 | 0 | 231,700 | 0 | 196,500 | 0 | 35,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | Ｇ－Ｇ－ＦＡＣ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241114 | 15:30 | Ｇ－Ｇ－ＦＡＣ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 2024年12月期第２四半期決算説明資料 |
| 20240514 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 株主優待制度再開に関するお知らせ |
| 20240329 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 支配株主等に関する事項について |
| 20240329 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 非上場の親会社等の決算に関するお知らせ |
| 20240329 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240314 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240314 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240314 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 事業計画及び成長可能性に関する事項 |
| 20240228 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 定款一部変更に関するお知らせ |
| 20240228 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 2023年12月期決算説明資料 |
| 20240214 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 通期業績予想と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－Ｇ－ＦＡＣ | 完全子会社（株式会社Ｍ．Ｉ．Ｔ）の吸収合併および特別損失（抱合せ株式消滅差損）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3474 | 1 | 経営コンサルティング G-FACTORY(ジーファクトリー) - G-FACTORY株式会社 | 2024-12-21 18:24:25 |
| 3474 | 2 | 株主総会 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:23 |
| 3474 | 2 | 株価情報 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:21 |
| 3474 | 2 | 株主メモ - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:20 |
| 3474 | 2 | キャッシュ・フローの状況 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:19 |
| 3474 | 2 | 財政状態 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:18 |
| 3474 | 2 | 経営成績 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:16 |
| 3474 | 2 | 投資家向け説明会 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:15 |
| 3474 | 2 | 適時開示情報 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:14 |
| 3474 | 2 | 株主総会関連資料 - 経営コンサルティング G-FACTORY(ジーファクトリー) | 2024-06-18 11:42:12 |