| 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 | 605 | 606 | 592 | 598 | 96,600 | -12 | 98% | 99% | 128% | ▼▼▼ | 102% | 100% | 96% | 87% | 100% |
| 20240726 | 599 | 613 | 599 | 611 | 31,000 | 13 | 102% | 102% | 32% | ▲ | 101% | 94% | 93% | 89% | 102% |
| 20240729 | 615 | 620 | 613 | 619 | 28,300 | 8 | 101% | 101% | 91% | ▲▲ | 99% | 89% | 90% | 90% | 104% |
| 20240730 | 621 | 623 | 612 | 617 | 31,400 | -2 | 100% | 99% | 111% | ▼ | 97% | 79% | 88% | 90% | 103% |
| 20240731 | 617 | 617 | 595 | 601 | 71,700 | -16 | 97% | 97% | 228% | ▼▼ | 96% | 90% | 90% | 88% | 101% |
| 20240801 | 603 | 605 | 551 | 577 | 179,500 | -24 | 96% | 96% | 250% | ▼▼▼ | 102% | 104% | 100% | 84% | 100% |
| 20240802 | 540 | 557 | 530 | 550 | 146,000 | -27 | 95% | 102% | 81% | ▼▼▼▼ | 91% | 114% | 109% | 80% | 100% |
| 20240805 | 495 | 509 | 450 | 450 | 224,900 | -100 | 82% | 91% | 154% | ▼▼▼▼▼ | 102% | 120% | 113% | 66% | 100% |
| 20240806 | 480 | 509 | 476 | 488 | 166,900 | 38 | 108% | 102% | 74% | ▲ | 107% | 113% | 107% | 72% | 108% |
| 20240807 | 507 | 554 | 503 | 541 | 85,900 | 53 | 111% | 107% | 51% | ▲▲ | 102% | 102% | 98% | 80% | 120% |
| 20240808 | 552 | 571 | 538 | 563 | 77,600 | 22 | 104% | 102% | 90% | ▲▲▲ | 99% | 96% | 96% | 84% | 125% |
| 20240809 | 563 | 570 | 548 | 555 | 48,900 | -8 | 99% | 99% | 63% | ▼ | 100% | 93% | 94% | 83% | 123% |
| 20240813 | 574 | 582 | 567 | 575 | 55,500 | 20 | 104% | 100% | 113% | ▲ | 97% | 93% | 92% | 86% | 128% |
| 20240814 | 578 | 578 | 558 | 562 | 58,300 | -13 | 98% | 97% | 105% | ▼ | 97% | 96% | 88% | 85% | 125% |
| 20240815 | 561 | 561 | 541 | 543 | 78,500 | -19 | 97% | 97% | 135% | ▼▼ | 98% | 99% | 89% | 83% | 121% |
| 20240816 | 543 | 544 | 527 | 532 | 104,600 | -11 | 98% | 98% | 133% | ▼▼▼ | 99% | 100% | 86% | 85% | 118% |
| 20240819 | 538 | 541 | 529 | 534 | 81,700 | 2 | 100% | 99% | 78% | ▲ | 100% | 101% | 85% | 86% | 119% |
| 20240820 | 534 | 544 | 534 | 535 | 59,500 | 1 | 100% | 100% | 73% | ▲▲ | 101% | 101% | 85% | 86% | 119% |
| 20240821 | 536 | 540 | 529 | 539 | 59,800 | 4 | 101% | 101% | 101% | ▲▲▲ | 100% | 100% | 84% | 87% | 120% |
| 20240822 | 539 | 540 | 530 | 538 | 61,200 | -1 | 100% | 100% | 102% | ▼ | 99% | 99% | 85% | 87% | 120% |
| 20240823 | 537 | 537 | 531 | 534 | 45,000 | -4 | 99% | 99% | 74% | ▼▼ | 101% | 93% | 85% | 86% | 119% |
| 20240826 | 534 | 555 | 534 | 538 | 106,500 | 4 | 101% | 101% | 237% | ▲ | 100% | 90% | 84% | 87% | 120% |
| 20240827 | 538 | 544 | 532 | 540 | 105,700 | 2 | 100% | 100% | 99% | ▲▲ | 99% | 86% | 83% | 88% | 120% |
| 20240828 | 539 | 545 | 530 | 532 | 197,600 | -8 | 99% | 99% | 187% | ▼ | 101% | 92% | 91% | 89% | 118% |
| 20240829 | 490 | 503 | 483 | 495 | 139,900 | -37 | 93% | 101% | 71% | ▼▼ | 97% | 91% | 90% | 86% | 110% |
| 20240830 | 496 | 501 | 482 | 483 | 89,400 | -12 | 98% | 97% | 64% | ▼▼▼ | 95% | 93% | 92% | 84% | 107% |
| 20240902 | 483 | 490 | 453 | 461 | 137,700 | -22 | 95% | 95% | 154% | ▼▼▼▼ | 97% | 98% | 96% | 80% | 102% |
| 20240903 | 463 | 466 | 451 | 451 | 65,200 | -10 | 98% | 97% | 47% | ▼▼▼▼▼ | 100% | 101% | 99% | 78% | 100% |
| 20240904 | 449 | 457 | 438 | 447 | 57,400 | -4 | 99% | 100% | 88% | ▼▼▼▼▼▼ | 101% | 101% | 99% | 78% | 100% |
| 20240905 | 447 | 460 | 446 | 450 | 32,200 | 3 | 101% | 101% | 56% | ▲ | 98% | 99% | 97% | 78% | 101% |
| 20240906 | 451 | 454 | 439 | 440 | 30,800 | -10 | 98% | 98% | 96% | ▼ | 104% | 102% | 100% | 77% | 100% |
| 20240909 | 436 | 455 | 435 | 455 | 29,600 | 15 | 103% | 104% | 96% | ▲ | 99% | 98% | 97% | 79% | 103% |
| 20240910 | 455 | 455 | 447 | 452 | 14,300 | -3 | 99% | 99% | 48% | ▼ | 98% | 96% | 99% | 80% | 103% |
| 20240911 | 452 | 458 | 437 | 444 | 18,000 | -8 | 98% | 98% | 126% | ▼▼ | 99% | 99% | 100% | 82% | 101% |
| 20240912 | 450 | 452 | 442 | 445 | 14,100 | 1 | 100% | 99% | 78% | ▲ | 99% | 100% | 100% | 82% | 101% |
| 20240913 | 448 | 451 | 442 | 445 | 8,000 | 0 | 100% | 99% | 57% | -- | 98% | 100% | 101% | 82% | 101% |
| 20240917 | 443 | 445 | 431 | 434 | 32,700 | -11 | 98% | 98% | 409% | ▼ | 100% | 99% | 103% | 80% | 100% |
| 20240918 | 435 | 441 | 431 | 435 | 17,100 | 1 | 100% | 100% | 52% | ▲ | 103% | 100% | 104% | 81% | 100% |
| 20240919 | 432 | 452 | 432 | 446 | 29,300 | 11 | 103% | 103% | 171% | ▲▲ | 99% | 98% | 100% | 83% | 103% |
| 20240920 | 447 | 447 | 442 | 442 | 15,000 | -4 | 99% | 99% | 51% | ▼ | 98% | 98% | 101% | 82% | 102% |
| 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% | 100% | 96% | 103% |
| 20241007 | 436 | 436 | 430 | 436 | 16,300 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 0% | 96% | 103% |
| 20241008 | 436 | 437 | 433 | 437 | 5,200 | 1 | 100% | 100% | 32% | ▲ | 101% | 101% | 0% | 96% | 103% |
| 20241009 | 437 | 440 | 435 | 440 | 6,200 | 3 | 101% | 101% | 119% | ▲▲ | 102% | 100% | 0% | 97% | 104% |
| 20241010 | 440 | 448 | 438 | 448 | 11,500 | 8 | 102% | 102% | 185% | ▲▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241011 | 448 | 449 | 441 | 441 | 10,500 | -7 | 98% | 98% | 91% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20241015 | 440 | 442 | 434 | 442 | 13,000 | 1 | 100% | 100% | 124% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 442 | 443 | 440 | 442 | 4,100 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 0% | 99% | 104% |
| 20241017 | 442 | 445 | 440 | 442 | 8,000 | 0 | 100% | 100% | 195% | -- | 99% | 0% | 0% | 99% | 104% |
| 20241018 | 444 | 444 | 439 | 439 | 5,400 | -3 | 99% | 99% | 68% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20241021 | 439 | 443 | 437 | 443 | 7,300 | 4 | 101% | 101% | 135% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241022 | 440 | 443 | 436 | 437 | 6,600 | -6 | 99% | 99% | 90% | ▼ | % | % | % | 98% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:22:15 |
| 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 |
| 3815 | 2 | 株式会社メディア工房 | 2024-06-18 12:01:09 |