| 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 | 1,014 | 1,029 | 1,014 | 1,021 | 2,100 | 7 | 101% | 101% | 47% | ▲ | 99% | 97% | 93% | 100% | 103% |
| 20240726 | 1,030 | 1,030 | 1,018 | 1,020 | 2,100 | -1 | 100% | 99% | 100% | ▼ | 100% | 97% | 93% | 100% | 103% |
| 20240729 | 1,021 | 1,035 | 1,018 | 1,019 | 5,000 | -1 | 100% | 100% | 238% | ▼ | 101% | 93% | 96% | 100% | 103% |
| 20240730 | 989 | 1,029 | 989 | 999 | 2,200 | -20 | 98% | 101% | 44% | ▼ | 100% | 93% | 96% | 98% | 101% |
| 20240731 | 994 | 999 | 992 | 993 | 1,300 | -6 | 99% | 100% | 59% | ▼ | 100% | 92% | 96% | 97% | 100% |
| 20240801 | 995 | 995 | 994 | 994 | 300 | 1 | 100% | 100% | 23% | ▲ | 93% | 94% | 96% | 97% | 100% |
| 20240802 | 994 | 994 | 902 | 920 | 11,200 | -74 | 93% | 93% | 3733% | ▼ | 93% | 101% | 103% | 90% | 100% |
| 20240805 | 922 | 937 | 839 | 853 | 11,800 | -67 | 93% | 93% | 105% | ▼ | 108% | 109% | 112% | 84% | 100% |
| 20240806 | 850 | 920 | 850 | 920 | 1,800 | 67 | 108% | 108% | 15% | ▲ | 102% | 106% | 109% | 90% | 108% |
| 20240807 | 875 | 925 | 875 | 891 | 4,400 | -29 | 97% | 102% | 244% | ▼ | 105% | 104% | 107% | 87% | 104% |
| 20240808 | 891 | 936 | 891 | 935 | 400 | 44 | 105% | 105% | 9% | ▲ | 98% | 100% | 102% | 92% | 110% |
| 20240809 | 936 | 936 | 921 | 921 | 200 | -14 | 99% | 98% | 50% | ▼ | 104% | 107% | 107% | 90% | 108% |
| 20240813 | 891 | 925 | 891 | 925 | 800 | 4 | 100% | 104% | 400% | ▲ | 102% | 106% | 104% | 91% | 108% |
| 20240814 | 902 | 922 | 902 | 919 | 500 | -6 | 99% | 102% | 63% | ▼ | 101% | 103% | 103% | 90% | 108% |
| 20240815 | 919 | 935 | 919 | 924 | 500 | 5 | 101% | 101% | 100% | ▲ | 100% | 101% | 104% | 90% | 108% |
| 20240816 | 935 | 950 | 935 | 936 | 500 | 12 | 101% | 100% | 100% | ▲▲ | 102% | 99% | 103% | 92% | 110% |
| 20240819 | 938 | 953 | 938 | 953 | 300 | 17 | 102% | 102% | 60% | ▲▲▲ | 99% | 98% | 103% | 93% | 112% |
| 20240820 | 962 | 962 | 947 | 950 | 1,200 | -3 | 100% | 99% | 400% | ▼ | 99% | 100% | 105% | 93% | 111% |
| 20240821 | 950 | 950 | 941 | 941 | 200 | -9 | 99% | 99% | 17% | ▼▼ | 100% | 102% | 106% | 92% | 110% |
| 20240822 | 937 | 937 | 926 | 933 | 900 | -8 | 99% | 100% | 450% | ▼▼▼ | 100% | 101% | 106% | 91% | 109% |
| 20240823 | 935 | 935 | 933 | 933 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 106% | 91% | 109% |
| 20240826 | 934 | 939 | 934 | 938 | 700 | 5 | 101% | 100% | 233% | ▲ | 101% | 100% | 106% | 92% | 110% |
| 20240827 | 938 | 952 | 938 | 952 | 300 | 14 | 101% | 101% | 43% | ▲▲ | 99% | 99% | 104% | 95% | 112% |
| 20240828 | 952 | 952 | 940 | 940 | 3,700 | -12 | 99% | 99% | 1233% | ▼ | 100% | 100% | 106% | 95% | 110% |
| 20240829 | 940 | 941 | 940 | 940 | 800 | 0 | 100% | 100% | 22% | -- | 100% | 99% | 106% | 95% | 110% |
| 20240830 | 940 | 940 | 940 | 940 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 106% | 99% | 110% |
| 20240902 | 933 | 933 | 933 | 933 | 500 | -7 | 99% | 100% | 500% | ▼ | 101% | 101% | 105% | 98% | 109% |
| 20240903 | 933 | 948 | 933 | 942 | 400 | 9 | 101% | 101% | 80% | ▲ | 100% | 100% | 105% | 99% | 106% |
| 20240904 | 933 | 933 | 933 | 933 | 200 | -9 | 99% | 100% | 50% | ▼ | 100% | 100% | 105% | 98% | 105% |
| 20240905 | 935 | 935 | 933 | 933 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 103% | 106% | 98% | 102% |
| 20240906 | 940 | 940 | 940 | 940 | 100 | 7 | 101% | 100% | 20% | ▲ | 99% | 103% | 106% | 99% | 102% |
| 20240909 | 940 | 940 | 923 | 929 | 1,200 | -11 | 99% | 99% | 1200% | ▼ | 100% | 107% | 108% | 97% | 101% |
| 20240910 | 931 | 931 | 931 | 931 | 200 | 2 | 100% | 100% | 17% | ▲ | 100% | 107% | 108% | 98% | 101% |
| 20240911 | 931 | 931 | 931 | 931 | 100 | 0 | 100% | 100% | 50% | -- | 103% | 102% | 106% | 98% | 101% |
| 20240912 | 946 | 970 | 935 | 970 | 1,000 | 39 | 104% | 103% | 1000% | ▲ | 102% | 102% | 106% | 100% | 104% |
| 20240913 | 945 | 960 | 943 | 960 | 1,500 | -10 | 99% | 102% | 150% | ▼ | 103% | 100% | 104% | 99% | 103% |
| 20240917 | 960 | 993 | 938 | 993 | 3,500 | 33 | 103% | 103% | 233% | ▲ | 97% | 100% | 102% | 100% | 107% |
| 20240918 | 979 | 979 | 953 | 953 | 1,000 | -40 | 96% | 97% | 29% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20240919 | 967 | 970 | 967 | 967 | 1,400 | 14 | 101% | 100% | 140% | ▲ | 99% | 101% | 104% | 97% | 104% |
| 20240920 | 967 | 967 | 955 | 955 | 1,600 | -12 | 99% | 99% | 114% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20240924 | 961 | 963 | 961 | 963 | 200 | 8 | 101% | 100% | 13% | ▲ | 100% | 100% | 102% | 97% | 104% |
| 20240925 | 978 | 978 | 977 | 977 | 700 | 14 | 101% | 100% | 350% | ▲▲ | 100% | 102% | 102% | 98% | 105% |
| 20240926 | 976 | 976 | 961 | 975 | 500 | -2 | 100% | 100% | 71% | ▼ | 100% | 104% | 104% | 98% | 105% |
| 20240927 | 963 | 963 | 963 | 963 | 100 | -12 | 99% | 100% | 20% | ▼▼ | 102% | 104% | 104% | 97% | 104% |
| 20240930 | 963 | 983 | 963 | 982 | 1,200 | 19 | 102% | 102% | 1200% | ▲ | 100% | 102% | 102% | 99% | 106% |
| 20241002 | 982 | 982 | 982 | 982 | 500 | 0 | 100% | 100% | 42% | -- | 101% | 102% | 0% | 99% | 106% |
| 20241007 | 984 | 995 | 983 | 995 | 2,100 | 13 | 101% | 101% | 420% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241008 | 996 | 998 | 996 | 997 | 1,100 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241009 | 998 | 1,020 | 998 | 1,001 | 2,000 | 4 | 100% | 100% | 182% | ▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241010 | 994 | 1,009 | 994 | 1,002 | 1,800 | 1 | 100% | 101% | 90% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241011 | 1,002 | 1,015 | 990 | 990 | 700 | -12 | 99% | 99% | 39% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241015 | 995 | 998 | 995 | 995 | 1,000 | 5 | 101% | 100% | 143% | ▲ | 100% | 101% | 0% | 99% | 107% |
| 20241016 | 995 | 995 | 995 | 995 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 99% | 107% |
| 20241017 | 995 | 995 | 995 | 995 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 994 | 994 | 994 | 994 | 100 | -1 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 999 | 1,000 | 999 | 1,000 | 700 | 6 | 101% | 100% | 700% | ▲ | % | % | % | 100% | 105% |
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 | 29,100 | 0 | 22,200 | 0 | 6,900 |
| 2024-10-11 | 0 | 28,700 | 0 | 22,300 | 0 | 6,400 |
| 2024-10-04 | 0 | 26,800 | 0 | 21,000 | 0 | 5,800 |
| 2024-09-27 | 0 | 35,800 | 0 | 29,900 | 0 | 5,900 |
| 2024-09-20 | 0 | 40,500 | 0 | 29,600 | 0 | 10,900 |
| 2024-09-13 | 0 | 42,300 | 0 | 31,800 | 0 | 10,500 |
| 2024-09-06 | 0 | 43,000 | 0 | 32,600 | 0 | 10,400 |
| 2024-08-30 | 0 | 43,800 | 0 | 32,700 | 0 | 11,100 |
| 2024-08-23 | 0 | 39,600 | 0 | 32,700 | 0 | 6,900 |
| 2024-08-16 | 0 | 41,100 | 0 | 33,300 | 0 | 7,800 |
| 2024-08-09 | 0 | 41,100 | 0 | 33,000 | 0 | 8,100 |
| 2024-08-02 | 0 | 39,400 | 0 | 31,200 | 0 | 8,200 |
| 2024-07-26 | 0 | 35,600 | 0 | 29,300 | 0 | 6,300 |
| 2024-07-19 | 0 | 35,600 | 0 | 28,900 | 0 | 6,700 |
| 2024-07-12 | 0 | 35,000 | 0 | 28,700 | 0 | 6,300 |
| 2024-07-05 | 0 | 35,100 | 0 | 29,000 | 0 | 6,100 |
| 2024-06-28 | 0 | 35,300 | 0 | 28,300 | 0 | 7,000 |
| 2024-06-21 | 0 | 33,700 | 0 | 28,300 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第２四半期決算説明資料 |
| 20240614 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第１四半期決算説明資料 |
| 20240426 | 17:00 | Ｇ－バリューゴルフ | 事業計画及び成長可能性に関する事項 |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 2024年１月期 決算説明資料 |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 株式会社ノアの株式の取得（子会社化）に関するお知らせ |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 「ゴルフマガジン九州」事業譲受に係る事業譲渡契約締結のお知らせ |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3931 | 1 | 株式会社バリューゴルフ | 2024-10-23 04:27:27 |
| 3931 | 2 | トップメッセージ │ 株式会社バリューゴルフ | 2024-06-26 16:49:58 |
| 3931 | 2 | IRお問い合わせ │ 株式会社バリューゴルフ | 2024-06-26 16:49:57 |
| 3931 | 2 | IRカレンダー │ 株式会社バリューゴルフ | 2024-06-26 16:49:56 |
| 3931 | 2 | 決算短信 │ 株式会社バリューゴルフ | 2024-06-26 16:49:55 |
| 3931 | 2 | IRニュース │ 株式会社バリューゴルフ | 2024-06-26 16:49:53 |
| 3931 | 2 | IR情報 │ 株式会社バリューゴルフ | 2024-06-26 16:49:52 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2024-06-26 16:50:00 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2024-06-26 16:49:59 |