| 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 | 443 | 448 | 431 | 432 | 27,300 | -10 | 98% | 98% | 182% | ▼▼ | 99% | 98% | 104% | 80% | 100% |
| 20240925 | 432 | 433 | 426 | 427 | 42,600 | -5 | 99% | 99% | 156% | ▼▼▼ | 100% | 99% | 104% | 79% | 100% |
| 20240926 | 429 | 432 | 427 | 430 | 30,400 | 3 | 101% | 100% | 71% | ▲ | 101% | 99% | 103% | 81% | 101% |
| 20240927 | 432 | 438 | 432 | 436 | 21,100 | 6 | 101% | 101% | 69% | ▲▲ | 100% | 102% | 104% | 88% | 102% |
| 20240930 | 426 | 433 | 419 | 425 | 55,500 | -11 | 97% | 100% | 263% | ▼ | 100% | 103% | 104% | 88% | 100% |
| 20241001 | 425 | 426 | 422 | 425 | 19,400 | 0 | 100% | 100% | 35% | -- | 100% | 103% | 104% | 92% | 100% |
| 20241002 | 425 | 426 | 422 | 424 | 13,100 | -1 | 100% | 100% | 68% | ▼ | 101% | 104% | 104% | 93% | 100% |
| 20241003 | 424 | 428 | 423 | 427 | 16,000 | 3 | 101% | 101% | 122% | ▲ | 102% | 105% | 104% | 94% | 101% |
| 20241004 | 427 | 436 | 427 | 436 | 20,500 | 9 | 102% | 102% | 128% | ▲▲ | 100% | 103% | 101% | 96% | 103% |
| 20241007 | 436 | 436 | 430 | 436 | 16,300 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 101% | 96% | 103% |
| 20241008 | 436 | 437 | 433 | 437 | 5,200 | 1 | 100% | 100% | 32% | ▲ | 101% | 101% | 101% | 96% | 103% |
| 20241009 | 437 | 440 | 435 | 440 | 6,200 | 3 | 101% | 101% | 119% | ▲▲ | 102% | 100% | 100% | 97% | 104% |
| 20241010 | 440 | 448 | 438 | 448 | 11,500 | 8 | 102% | 102% | 185% | ▲▲▲ | 98% | 99% | 99% | 100% | 106% |
| 20241011 | 448 | 449 | 441 | 441 | 10,500 | -7 | 98% | 98% | 91% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20241015 | 440 | 442 | 434 | 442 | 13,000 | 1 | 100% | 100% | 124% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241016 | 442 | 443 | 440 | 442 | 4,100 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 100% | 99% | 104% |
| 20241017 | 442 | 445 | 440 | 442 | 8,000 | 0 | 100% | 100% | 195% | -- | 99% | 99% | 100% | 99% | 104% |
| 20241018 | 444 | 444 | 439 | 439 | 5,400 | -3 | 99% | 99% | 68% | ▼ | 101% | 100% | 101% | 98% | 104% |
| 20241021 | 439 | 443 | 437 | 443 | 7,300 | 4 | 101% | 101% | 135% | ▲ | 99% | 99% | 100% | 99% | 104% |
| 20241022 | 440 | 443 | 436 | 437 | 6,600 | -6 | 99% | 99% | 90% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241023 | 437 | 437 | 432 | 437 | 7,800 | 0 | 100% | 100% | 118% | -- | 101% | 100% | 101% | 98% | 103% |
| 20241024 | 437 | 440 | 432 | 440 | 6,900 | 3 | 101% | 101% | 88% | ▲ | 98% | 100% | 100% | 98% | 104% |
| 20241025 | 442 | 442 | 426 | 432 | 14,500 | -8 | 98% | 98% | 210% | ▼ | 102% | 104% | 104% | 96% | 102% |
| 20241028 | 426 | 436 | 426 | 436 | 11,700 | 4 | 101% | 102% | 81% | ▲ | 100% | 101% | 101% | 97% | 103% |
| 20241029 | 436 | 439 | 433 | 434 | 4,800 | -2 | 100% | 100% | 41% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20241030 | 438 | 441 | 434 | 437 | 6,800 | 3 | 101% | 100% | 142% | ▲ | 101% | 101% | 101% | 98% | 103% |
| 20241031 | 437 | 441 | 435 | 441 | 5,800 | 4 | 101% | 101% | 85% | ▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241101 | 441 | 442 | 439 | 440 | 5,800 | -1 | 100% | 100% | 100% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241105 | 445 | 445 | 440 | 441 | 7,200 | 1 | 100% | 99% | 124% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241106 | 441 | 444 | 439 | 442 | 7,100 | 1 | 100% | 100% | 99% | ▲▲ | 99% | 100% | 100% | 99% | 102% |
| 20241107 | 441 | 442 | 437 | 437 | 6,300 | -5 | 99% | 99% | 89% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241108 | 440 | 440 | 435 | 440 | 6,700 | 3 | 101% | 100% | 106% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241111 | 437 | 442 | 436 | 438 | 12,700 | -2 | 100% | 100% | 190% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241112 | 438 | 441 | 438 | 440 | 3,800 | 2 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241113 | 441 | 443 | 441 | 442 | 5,500 | 2 | 100% | 100% | 145% | ▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20241114 | 442 | 443 | 440 | 442 | 4,300 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241115 | 442 | 442 | 440 | 442 | 5,400 | 0 | 100% | 100% | 126% | -- | 100% | 100% | 101% | 100% | 102% |
| 20241118 | 440 | 442 | 439 | 440 | 8,100 | -2 | 100% | 100% | 150% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241119 | 440 | 442 | 438 | 438 | 6,100 | -2 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20241120 | 440 | 440 | 437 | 438 | 4,600 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241121 | 438 | 440 | 437 | 440 | 4,300 | 2 | 100% | 100% | 93% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20241122 | 440 | 441 | 438 | 439 | 5,700 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241125 | 439 | 442 | 438 | 438 | 6,500 | -1 | 100% | 100% | 114% | ▼▼ | 99% | 100% | 103% | 99% | 101% |
| 20241126 | 440 | 440 | 437 | 437 | 5,400 | -1 | 100% | 99% | 83% | ▼▼▼ | 99% | 100% | 103% | 99% | 101% |
| 20241127 | 440 | 440 | 436 | 436 | 5,700 | -1 | 100% | 99% | 106% | ▼▼▼▼ | 100% | 102% | 104% | 99% | 100% |
| 20241128 | 436 | 438 | 435 | 435 | 7,100 | -1 | 100% | 100% | 125% | ▼▼▼▼▼ | 100% | 102% | 104% | 98% | 100% |
| 20241129 | 436 | 437 | 435 | 437 | 3,800 | 2 | 100% | 100% | 54% | ▲ | 100% | 101% | 103% | 99% | 100% |
| 20241202 | 438 | 439 | 437 | 438 | 7,500 | 1 | 100% | 100% | 197% | ▲▲ | 101% | 101% | 103% | 99% | 101% |
| 20241203 | 439 | 442 | 437 | 442 | 10,600 | 4 | 101% | 101% | 141% | ▲▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20241204 | 442 | 443 | 440 | 443 | 4,800 | 1 | 100% | 100% | 45% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 102% |
| 20241205 | 444 | 444 | 440 | 441 | 5,900 | -2 | 100% | 99% | 123% | ▼ | 99% | 100% | 102% | 100% | 101% |
| 20241206 | 444 | 444 | 439 | 440 | 5,300 | -1 | 100% | 99% | 90% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241209 | 444 | 444 | 440 | 443 | 6,200 | 3 | 101% | 100% | 117% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 443 | 444 | 442 | 443 | 3,400 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 443 | 444 | 441 | 442 | 9,300 | -1 | 100% | 100% | 274% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 442 | 443 | 440 | 440 | 7,000 | -2 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 443 | 443 | 440 | 441 | 10,900 | 1 | 100% | 100% | 156% | ▲ | 100% | 102% | 0% | 100% | 101% |
| 20241216 | 443 | 443 | 441 | 443 | 11,600 | 2 | 100% | 100% | 106% | ▲▲ | 99% | 102% | 0% | 100% | 102% |
| 20241217 | 445 | 445 | 442 | 442 | 12,300 | -1 | 100% | 99% | 106% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 442 | 444 | 442 | 444 | 9,000 | 2 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 443 | 444 | 441 | 444 | 7,500 | 0 | 100% | 100% | 83% | -- | 102% | 0% | 0% | 100% | 102% |
| 20241220 | 444 | 452 | 444 | 452 | 24,300 | 8 | 102% | 102% | 324% | ▲ | % | % | % | 100% | 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 | 70,400 | 0 | 26,800 | 0 | 43,600 |
| 2024-12-06 | 0 | 61,300 | 0 | 26,900 | 0 | 34,400 |
| 2024-11-29 | 0 | 62,400 | 0 | 26,900 | 0 | 35,500 |
| 2024-11-22 | 0 | 62,700 | 0 | 26,900 | 0 | 35,800 |
| 2024-11-15 | 0 | 63,900 | 0 | 26,900 | 0 | 37,000 |
| 2024-11-08 | 0 | 64,600 | 0 | 27,300 | 0 | 37,300 |
| 2024-11-01 | 0 | 67,200 | 0 | 27,600 | 0 | 39,600 |
| 2024-10-25 | 0 | 72,000 | 0 | 29,600 | 0 | 42,400 |
| 2024-10-18 | 0 | 75,700 | 0 | 31,400 | 0 | 44,300 |
| 2024-10-11 | 700 | 81,100 | 700 | 35,500 | 0 | 45,600 |
| 2024-10-04 | 0 | 81,000 | 0 | 35,400 | 0 | 45,600 |
| 2024-09-27 | 0 | 82,500 | 0 | 37,200 | 0 | 45,300 |
| 2024-09-20 | 0 | 89,900 | 0 | 42,200 | 0 | 47,700 |
| 2024-09-13 | 0 | 94,000 | 0 | 41,600 | 0 | 52,400 |
| 2024-09-06 | 0 | 93,700 | 0 | 39,900 | 0 | 53,800 |
| 2024-08-30 | 0 | 88,800 | 0 | 43,100 | 0 | 45,700 |
| 2024-08-23 | 100 | 151,500 | 100 | 41,000 | 0 | 110,500 |
| 2024-08-16 | 0 | 184,100 | 0 | 53,100 | 0 | 131,000 |
| 2024-08-09 | 400 | 203,600 | 400 | 62,000 | 0 | 141,600 |
| 2024-08-02 | 0 | 352,000 | 0 | 158,000 | 0 | 194,000 |
| 2024-07-26 | 0 | 452,300 | 0 | 192,500 | 0 | 259,800 |
| 2024-07-19 | 0 | 486,900 | 0 | 201,700 | 0 | 285,200 |
| 2024-07-12 | 0 | 492,200 | 0 | 209,700 | 0 | 282,500 |
| 2024-07-05 | 8,400 | 514,400 | 8,400 | 215,000 | 0 | 299,400 |
| 2024-06-28 | 0 | 502,300 | 0 | 212,300 | 0 | 290,000 |
| 2024-06-21 | 100 | 229,500 | 100 | 87,500 | 0 | 142,000 |
| 2024-06-14 | 0 | 295,400 | 0 | 87,300 | 0 | 208,100 |
| 2024-06-07 | 0 | 310,500 | 0 | 85,900 | 0 | 224,600 |
| 2024-05-31 | 0 | 312,700 | 0 | 95,900 | 0 | 216,800 |
| 2024-05-24 | 0 | 314,400 | 0 | 95,000 | 0 | 219,400 |
| 2024-05-17 | 0 | 320,300 | 0 | 91,400 | 0 | 228,900 |
| 2024-05-10 | 0 | 324,400 | 0 | 89,500 | 0 | 234,900 |
| 2024-05-02 | 0 | 327,700 | 0 | 89,700 | 0 | 238,000 |
| 2024-04-26 | 0 | 327,800 | 0 | 90,500 | 0 | 237,300 |
| 2024-04-19 | 0 | 334,400 | 0 | 90,200 | 0 | 244,200 |
| 2024-04-12 | 0 | 327,600 | 0 | 88,100 | 0 | 239,500 |
| 2024-04-05 | 0 | 366,900 | 0 | 109,700 | 0 | 257,200 |
| 2024-03-29 | 0 | 386,200 | 0 | 84,800 | 0 | 301,400 |
| 2024-03-22 | 0 | 395,900 | 0 | 90,000 | 0 | 305,900 |
| 2024-03-15 | 6,100 | 351,700 | 6,100 | 82,700 | 0 | 269,000 |
| 2024-03-08 | 0 | 228,500 | 0 | 138,500 | 0 | 90,000 |
| 2024-03-01 | 0 | 238,100 | 0 | 145,700 | 0 | 92,400 |
| 2024-02-22 | 0 | 237,200 | 0 | 138,000 | 0 | 99,200 |
| 2024-02-16 | 100 | 237,300 | 100 | 141,600 | 0 | 95,700 |
| 2024-02-09 | 0 | 226,200 | 0 | 135,600 | 0 | 90,600 |
| 2024-02-02 | 0 | 225,600 | 0 | 135,800 | 0 | 89,800 |
| 2024-01-26 | 0 | 210,500 | 0 | 126,100 | 0 | 84,400 |
| 2024-01-19 | 0 | 203,800 | 0 | 123,800 | 0 | 80,000 |
| 2024-01-12 | 0 | 206,900 | 0 | 123,200 | 0 | 83,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 55,900 | 0.49% | ▼ | -5,000 | 435 | 441 | 431 | 435 | 17,100 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 60,900 | 0.53% | ▲ | 449 | 457 | 438 | 447 | 57,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 13:00 | Ｇ－メディア | 事業計画及び成長可能性に関する事項 |
| 20241025 | 10:30 | Ｇ－メディア | 2024年８月期 決算説明会資料 |
| 20241011 | 15:00 | Ｇ－メディア | 支配株主等に関する事項について |
| 20241011 | 15:00 | Ｇ－メディア | 特別損失等の計上及び通期業績予想と実績の差異に関するお知らせ |
| 20241011 | 15:00 | Ｇ－メディア | 剰余金の配当（無配）に関するお知らせ |
| 20241011 | 15:00 | Ｇ－メディア | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | Ｇ－メディア | 中期経営計画の見直しに関するお知らせ |
| 20241011 | 15:00 | Ｇ－メディア | 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 |
| 20240705 | 15:00 | Ｇ－メディア | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240619 | 15:00 | Ｇ－メディア | 中期経営計画の策定に関するお知らせ |
| 20240619 | 15:00 | Ｇ－メディア | 株主優待制度の新設に関するお知らせ |
| 20240619 | 15:00 | Ｇ－メディア | 特別損失等の計上及び繰り延べ税金資産の取崩し見込み、通期業績予想の修正並びに剰余金の配当予想の修正（無配）に関するお知らせ |
| 20240426 | 11:00 | Ｇ－メディア | 2024年８月期 中間決算説明会資料 |
| 20240412 | 15:00 | Ｇ－メディア | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240403 | 10:30 | Ｇ－メディア | 長期借入金による資金の借入れに関するお知らせ |
| 20240112 | 15:00 | Ｇ－メディア | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9UZ | 350 | 2024-08-26 14:56 | 株式会社メディア工房 | 長沢 一男 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3815 | 1 | 株式会社メディア工房 | 2024-12-21 18:29:17 |
| 3815 | 2 | 株式会社メディア工房 | 2024-10-30 00:28:44 |
| 3815 | 2 | 機関投資家・アナリスト向け 2024年8月期決算オンライン説明会開催のお知らせ | 2024-09-17 22:32:45 |
| 3815 | 2 | 中期経営計画の策定に関するお知らせ | 2024-06-21 13:45:28 |
| 3815 | 2 | 特別損失等の計上及び繰り延べ税金資産の取崩し見込み、通期業績予想の修正並びに剰余金の配当予想の修正（無配）に関するお知らせ | 2024-06-21 13:45:26 |
| 3815 | 2 | 株主優待制度の新設に関するお知らせ | 2024-06-21 13:45:25 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:15 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:14 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:12 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:11 |