| 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 | 255 | 257 | 254 | 254 | 9,600 | -1 | 100% | 100% | 93% | ▼▼▼ | 100% | 101% | 87% | 91% | 100% |
| 20240726 | 255 | 257 | 253 | 255 | 4,800 | 1 | 100% | 100% | 50% | ▲ | 101% | 98% | 87% | 91% | 100% |
| 20240729 | 257 | 260 | 257 | 260 | 4,300 | 5 | 102% | 101% | 90% | ▲▲ | 97% | 92% | 84% | 93% | 102% |
| 20240730 | 264 | 264 | 254 | 257 | 13,200 | -3 | 99% | 97% | 307% | ▼ | 101% | 73% | 87% | 92% | 101% |
| 20240731 | 255 | 258 | 255 | 258 | 4,800 | 1 | 100% | 101% | 36% | ▲ | 98% | 74% | 86% | 92% | 102% |
| 20240801 | 258 | 258 | 250 | 253 | 14,900 | -5 | 98% | 98% | 310% | ▼ | 98% | 80% | 90% | 90% | 100% |
| 20240802 | 249 | 252 | 244 | 244 | 12,600 | -9 | 96% | 98% | 85% | ▼▼ | 73% | 82% | 92% | 87% | 100% |
| 20240805 | 242 | 242 | 176 | 176 | 76,700 | -68 | 72% | 73% | 609% | ▼▼▼ | 101% | 115% | 122% | 63% | 100% |
| 20240806 | 183 | 194 | 175 | 185 | 61,800 | 9 | 105% | 101% | 81% | ▲ | 109% | 120% | 127% | 66% | 105% |
| 20240807 | 175 | 193 | 175 | 190 | 139,700 | 5 | 103% | 109% | 226% | ▲▲ | 104% | 111% | 117% | 68% | 108% |
| 20240808 | 190 | 200 | 188 | 198 | 22,400 | 8 | 104% | 104% | 16% | ▲▲▲ | 96% | 104% | 110% | 71% | 113% |
| 20240809 | 203 | 211 | 190 | 195 | 34,600 | -3 | 98% | 96% | 154% | ▼ | 106% | 107% | 113% | 70% | 111% |
| 20240813 | 198 | 210 | 196 | 210 | 33,100 | 15 | 108% | 106% | 96% | ▲ | 104% | 110% | 110% | 76% | 119% |
| 20240814 | 202 | 210 | 202 | 210 | 18,500 | 0 | 100% | 104% | 56% | -- | 100% | 107% | 107% | 76% | 119% |
| 20240815 | 209 | 210 | 205 | 209 | 19,100 | -1 | 100% | 100% | 103% | ▼ | 99% | 103% | 105% | 77% | 119% |
| 20240816 | 213 | 213 | 208 | 211 | 13,900 | 2 | 101% | 99% | 73% | ▲ | 100% | 103% | 106% | 78% | 120% |
| 20240819 | 211 | 212 | 210 | 211 | 5,600 | 0 | 100% | 100% | 40% | -- | 106% | 103% | 106% | 78% | 120% |
| 20240820 | 211 | 223 | 211 | 223 | 23,600 | 12 | 106% | 106% | 421% | ▲ | 99% | 97% | 100% | 84% | 127% |
| 20240821 | 222 | 222 | 218 | 220 | 5,200 | -3 | 99% | 99% | 22% | ▼ | 99% | 100% | 101% | 85% | 125% |
| 20240822 | 220 | 220 | 216 | 218 | 8,400 | -2 | 99% | 99% | 162% | ▼▼ | 100% | 101% | 102% | 84% | 124% |
| 20240823 | 218 | 220 | 216 | 217 | 5,100 | -1 | 100% | 100% | 61% | ▼▼▼ | 97% | 100% | 102% | 83% | 123% |
| 20240826 | 219 | 219 | 207 | 213 | 22,400 | -4 | 98% | 97% | 439% | ▼▼▼▼ | 101% | 104% | 104% | 82% | 121% |
| 20240827 | 214 | 217 | 213 | 216 | 5,900 | 3 | 101% | 101% | 26% | ▲ | 100% | 101% | 101% | 84% | 123% |
| 20240828 | 220 | 274 | 217 | 220 | 831,200 | 4 | 102% | 100% | 14088% | ▲▲ | 101% | 101% | 103% | 85% | 125% |
| 20240829 | 217 | 220 | 213 | 219 | 58,000 | -1 | 100% | 101% | 7% | ▼ | 101% | 99% | 102% | 87% | 124% |
| 20240830 | 217 | 232 | 214 | 219 | 55,900 | 0 | 100% | 101% | 96% | -- | 102% | 99% | 100% | 90% | 124% |
| 20240902 | 219 | 223 | 214 | 223 | 25,700 | 4 | 102% | 102% | 46% | ▲ | 98% | 96% | 98% | 100% | 127% |
| 20240903 | 225 | 225 | 218 | 220 | 5,800 | -3 | 99% | 98% | 23% | ▼ | 98% | 101% | 101% | 99% | 119% |
| 20240904 | 218 | 218 | 214 | 214 | 16,800 | -6 | 97% | 98% | 290% | ▼▼ | 101% | 104% | 104% | 96% | 113% |
| 20240905 | 212 | 218 | 210 | 215 | 20,800 | 1 | 100% | 101% | 124% | ▲ | 100% | 103% | 102% | 96% | 110% |
| 20240906 | 216 | 220 | 216 | 216 | 4,700 | 1 | 100% | 100% | 23% | ▲▲ | 102% | 106% | 105% | 97% | 111% |
| 20240909 | 211 | 216 | 210 | 216 | 6,800 | 0 | 100% | 102% | 145% | -- | 102% | 103% | 103% | 97% | 103% |
| 20240910 | 216 | 223 | 215 | 220 | 7,300 | 4 | 102% | 102% | 107% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20240911 | 220 | 221 | 217 | 218 | 10,400 | -2 | 99% | 99% | 142% | ▼ | 102% | 100% | 101% | 98% | 104% |
| 20240912 | 219 | 225 | 219 | 223 | 5,700 | 5 | 102% | 102% | 55% | ▲ | 99% | 98% | 99% | 100% | 106% |
| 20240913 | 224 | 224 | 220 | 222 | 3,400 | -1 | 100% | 99% | 60% | ▼ | 99% | 99% | 100% | 100% | 105% |
| 20240917 | 223 | 223 | 220 | 220 | 5,700 | -2 | 99% | 99% | 168% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20240918 | 220 | 220 | 219 | 220 | 700 | 0 | 100% | 100% | 12% | -- | 100% | 100% | 101% | 99% | 103% |
| 20240919 | 220 | 222 | 219 | 220 | 6,200 | 0 | 100% | 100% | 886% | -- | 99% | 98% | 100% | 99% | 103% |
| 20240920 | 223 | 223 | 216 | 220 | 7,300 | 0 | 100% | 99% | 118% | -- | 98% | 99% | 104% | 99% | 103% |
| 20240924 | 222 | 223 | 217 | 218 | 8,200 | -2 | 99% | 98% | 112% | ▼ | 101% | 100% | 106% | 98% | 102% |
| 20240925 | 218 | 220 | 217 | 220 | 4,800 | 2 | 101% | 101% | 59% | ▲ | 100% | 101% | 105% | 99% | 103% |
| 20240926 | 219 | 223 | 217 | 219 | 13,600 | -1 | 100% | 100% | 283% | ▼ | 100% | 101% | 106% | 98% | 102% |
| 20240927 | 218 | 224 | 217 | 219 | 8,300 | 0 | 100% | 100% | 61% | -- | 98% | 101% | 106% | 98% | 102% |
| 20240930 | 217 | 219 | 205 | 213 | 28,500 | -6 | 97% | 98% | 343% | ▼ | 102% | 102% | 107% | 96% | 100% |
| 20241001 | 215 | 225 | 214 | 219 | 4,500 | 6 | 103% | 102% | 16% | ▲ | 100% | 100% | 105% | 98% | 103% |
| 20241002 | 221 | 222 | 220 | 221 | 6,500 | 2 | 101% | 100% | 144% | ▲▲ | 100% | 101% | 105% | 99% | 104% |
| 20241003 | 219 | 222 | 213 | 219 | 18,800 | -2 | 99% | 100% | 289% | ▼ | 100% | 101% | 105% | 98% | 103% |
| 20241004 | 219 | 223 | 216 | 219 | 3,300 | 0 | 100% | 100% | 18% | -- | 99% | 100% | 105% | 98% | 103% |
| 20241007 | 221 | 221 | 219 | 219 | 2,200 | 0 | 100% | 99% | 67% | -- | 99% | 99% | 0% | 98% | 103% |
| 20241008 | 222 | 223 | 220 | 220 | 2,700 | 1 | 100% | 99% | 123% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20241009 | 220 | 223 | 219 | 222 | 1,200 | 2 | 101% | 101% | 44% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241010 | 220 | 221 | 220 | 221 | 800 | -1 | 100% | 100% | 67% | ▼ | 99% | 101% | 0% | 99% | 104% |
| 20241011 | 220 | 220 | 216 | 217 | 5,300 | -4 | 98% | 99% | 663% | ▼▼ | 100% | 102% | 0% | 97% | 102% |
| 20241015 | 219 | 222 | 219 | 220 | 3,800 | 3 | 101% | 100% | 72% | ▲ | 100% | 105% | 0% | 99% | 103% |
| 20241016 | 220 | 223 | 219 | 219 | 6,300 | -1 | 100% | 100% | 166% | ▼ | 100% | 105% | 0% | 99% | 103% |
| 20241017 | 220 | 223 | 219 | 220 | 1,800 | 1 | 100% | 100% | 29% | ▲ | 102% | 0% | 0% | 99% | 103% |
| 20241018 | 218 | 223 | 218 | 223 | 2,700 | 3 | 101% | 102% | 150% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241021 | 222 | 222 | 220 | 220 | 3,200 | -3 | 99% | 99% | 119% | ▼ | 96% | 0% | 0% | 99% | 103% |
| 20241022 | 240 | 288 | 228 | 231 | 2,235,600 | 11 | 105% | 96% | 69863% | ▲ | % | % | % | 100% | 108% |
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 | 157,400 | 0 | 78,100 | 0 | 79,300 |
| 2024-10-11 | 0 | 162,900 | 0 | 79,600 | 0 | 83,300 |
| 2024-10-04 | 0 | 163,000 | 0 | 80,500 | 0 | 82,500 |
| 2024-09-27 | 0 | 177,500 | 0 | 79,100 | 0 | 98,400 |
| 2024-09-20 | 0 | 183,000 | 0 | 78,600 | 0 | 104,400 |
| 2024-09-13 | 0 | 185,000 | 0 | 78,500 | 0 | 106,500 |
| 2024-09-06 | 0 | 189,700 | 0 | 78,700 | 0 | 111,000 |
| 2024-08-30 | 0 | 205,600 | 0 | 78,900 | 0 | 126,700 |
| 2024-08-23 | 0 | 221,000 | 0 | 72,500 | 0 | 148,500 |
| 2024-08-16 | 0 | 227,900 | 0 | 72,000 | 0 | 155,900 |
| 2024-08-09 | 0 | 260,600 | 0 | 70,300 | 0 | 190,300 |
| 2024-08-02 | 0 | 314,500 | 0 | 85,700 | 0 | 228,800 |
| 2024-07-26 | 0 | 315,600 | 0 | 85,200 | 0 | 230,400 |
| 2024-07-19 | 0 | 309,500 | 0 | 87,100 | 0 | 222,400 |
| 2024-07-12 | 0 | 313,100 | 0 | 84,700 | 0 | 228,400 |
| 2024-07-05 | 0 | 303,400 | 0 | 78,500 | 0 | 224,900 |
| 2024-06-28 | 0 | 316,500 | 0 | 84,700 | 0 | 231,800 |
| 2024-06-21 | 0 | 314,700 | 0 | 86,400 | 0 | 228,300 |
| 2024-06-14 | 0 | 313,600 | 0 | 87,000 | 0 | 226,600 |
| 2024-06-07 | 0 | 317,300 | 0 | 86,000 | 0 | 231,300 |
| 2024-05-31 | 0 | 319,600 | 0 | 85,900 | 0 | 233,700 |
| 2024-05-24 | 0 | 318,500 | 0 | 83,800 | 0 | 234,700 |
| 2024-05-17 | 0 | 315,100 | 0 | 83,800 | 0 | 231,300 |
| 2024-05-10 | 0 | 326,600 | 0 | 98,400 | 0 | 228,200 |
| 2024-05-02 | 0 | 321,400 | 0 | 98,100 | 0 | 223,300 |
| 2024-04-26 | 500 | 368,700 | 500 | 108,700 | 0 | 260,000 |
| 2024-04-19 | 0 | 361,900 | 0 | 117,200 | 0 | 244,700 |
| 2024-04-12 | 0 | 367,200 | 0 | 116,200 | 0 | 251,000 |
| 2024-04-05 | 0 | 364,900 | 0 | 112,900 | 0 | 252,000 |
| 2024-03-29 | 0 | 379,800 | 0 | 109,300 | 0 | 270,500 |
| 2024-03-22 | 0 | 397,100 | 0 | 110,200 | 0 | 286,900 |
| 2024-03-15 | 0 | 411,500 | 0 | 111,500 | 0 | 300,000 |
| 2024-03-08 | 0 | 400,100 | 0 | 109,500 | 0 | 290,600 |
| 2024-03-01 | 0 | 262,000 | 0 | 103,100 | 0 | 158,900 |
| 2024-02-22 | 0 | 291,000 | 0 | 102,400 | 0 | 188,600 |
| 2024-02-16 | 0 | 306,900 | 0 | 101,600 | 0 | 205,300 |
| 2024-02-09 | 0 | 364,800 | 0 | 113,700 | 0 | 251,100 |
| 2024-02-02 | 0 | 351,000 | 0 | 111,600 | 0 | 239,400 |
| 2024-01-26 | 0 | 385,300 | 0 | 102,900 | 0 | 282,400 |
| 2024-01-19 | 0 | 412,800 | 0 | 120,700 | 0 | 292,100 |
| 2024-01-12 | 700 | 449,700 | 700 | 105,000 | 0 | 344,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 29,800 | 0.48% | ▼ | -1,800 | 255 | 263 | 253 | 259 | 28,300 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 31,600 | 0.51% | ▼ | -1,500 | 251 | 253 | 247 | 251 | 23,600 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 33,100 | 0.54% | ▼ | -1,200 | 252 | 254 | 249 | 250 | 26,700 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 34,300 | 0.56% | ▼ | -800 | 255 | 256 | 251 | 252 | 23,800 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 35,100 | 0.57% | ▲ | 4,300 | 259 | 259 | 254 | 257 | 36,400 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 30,800 | 0.50% | ▼ | -1,400 | 257 | 265 | 257 | 259 | 42,600 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 32,200 | 0.52% | ▲ | 3,100 | 264 | 288 | 256 | 260 | 230,700 |
| 2024-03-07 | XTX Markets Pte Ltd | 20,000 | 0.32% | ▼ | -15,900 | 334 | 349 | 276 | 276 | 1,455,800 |
| 2024-03-06 | XTX Markets Pte Ltd | 35,900 | 0.58% | ▲ | 254 | 334 | 252 | 334 | 2,554,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:30 | Ｇ－ソーシャルワイヤ | クリッピング事業における戦略的業務提携及び、会社分割（新設分割）に関するお知らせ |
| 20241001 | 15:00 | Ｇ－ソーシャルワイヤ | 連結子会社の株式譲渡に伴う子会社異動に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ソーシャルワイヤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | Ｇ－ソーシャルワイヤ | 2025年３月期 第１四半期業績概要（決算説明資料） |
| 20240813 | 15:00 | Ｇ－ソーシャルワイヤ | 連結子会社の株式譲渡に伴う子会社異動に関するお知らせ |
| 20240716 | 15:00 | Ｇ－ソーシャルワイヤ | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20240701 | 15:00 | Ｇ－ソーシャルワイヤ | 第三者割当による新株式発行の払込完了並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240530 | 15:00 | Ｇ－ソーシャルワイヤ | 会計監査人の異動に関するお知らせ |
| 20240513 | 15:00 | Ｇ－ソーシャルワイヤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | Ｇ－ソーシャルワイヤ | 2024年３月期 業績概要（決算説明資料） |
| 20240513 | 15:00 | Ｇ－ソーシャルワイヤ | 業績予想と実績値との差異に関するお知らせ |
| 20240513 | 15:00 | Ｇ－ソーシャルワイヤ | 事業計画及び成長可能性に関する事項 |
| 20240425 | 16:00 | Ｇ－ソーシャルワイヤ | 株式会社ジーニーとの資本業務提携、第三者割当による新株式発行、並びに、主要株主である筆頭株主の異動及び親会社の異動に関するお知らせ |
| 20240329 | 16:30 | Ｇ－ソーシャルワイヤ | 通期連結業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240209 | 15:00 | Ｇ－ソーシャルワイヤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | Ｇ－ソーシャルワイヤ | 2024年３月期 第３四半期業績概要（決算説明資料） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TZBN | 360 | 2024-07-03 13:45 | ソーシャルワイヤー株式会社 | 株式会社ジーニー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZF4 | 350 | 2024-07-03 10:17 | ソーシャルワイヤー株式会社 | 矢田 峰之 | 変更報告書 |
| S100TOWM | 350 | 2024-07-02 11:54 | ソーシャルワイヤー株式会社 | 株式会社ジーニー | 大量保有報告書 |
| S100TCJH | 350 | 2024-05-01 11:55 | ソーシャルワイヤー株式会社 | 矢田 峰之 | 変更報告書 |
| S100T2UV | 360 | 2024-03-21 15:30 | ソーシャルワイヤー株式会社 | ユナイテッド株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T1TB | 350 | 2024-03-14 15:30 | ソーシャルワイヤー株式会社 | ユナイテッド株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3929 | 2 | 第三者割当による新株式発行の払込完了並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ | 2024-07-02 01:31:12 |
| 3929 | 2 | 第18回（2024年３月期）定時株主総会決議通知 | 2024-06-28 20:31:44 |
| 3929 | 2 | 臨時報告書（第18回定時株主総会議決権行使結果） | 2024-06-28 20:31:43 |
| 3929 | 2 | 2024年３月期 業績概要（決算説明資料） | 2024-06-21 13:46:06 |
| 3929 | 2 | 事業計画及び成長可能性に関する事項 | 2024-06-21 13:46:04 |
| 3929 | 2 | 2024年３月期 個人投資家向けオンライン説明会質疑応答の要約 | 2024-06-18 14:48:18 |
| 3929 | 2 | 問い合わせ - ソーシャルワイヤー株式会社 | 2024-06-18 06:42:32 |
| 3929 | 2 | IR情報 - ソーシャルワイヤー株式会社 | 2024-06-18 06:42:31 |
| 3929 | 2 | 免責事項 - ソーシャルワイヤー株式会社 | 2024-06-14 11:07:38 |
| 3929 | 2 | 電子公告 - ソーシャルワイヤー株式会社 | 2024-06-14 11:07:37 |