| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 994 | 995 | 994 | 995 | 700 | -2 | 100% | 100% | 350% | ▼ | 100% | 130% | 143% | 100% | 103% |
| 20250311 | 997 | 1,000 | 994 | 1,000 | 300 | 5 | 101% | 100% | 43% | ▲ | 100% | 131% | 143% | 100% | 104% |
| 20250312 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 131% | 143% | 100% | 104% |
| 20250313 | 999 | 1,005 | 999 | 1,000 | 1,800 | 0 | 100% | 100% | 180% | -- | 102% | 133% | 147% | 100% | 104% |
| 20250314 | 998 | 1,019 | 998 | 1,019 | 7,800 | 19 | 102% | 102% | 433% | ▲ | 99% | 104% | 116% | 100% | 105% |
| 20250317 | 1,319 | 1,319 | 1,265 | 1,301 | 200,700 | 282 | 128% | 99% | 2573% | ▲▲ | 101% | 106% | 123% | 100% | 133% |
| 20250318 | 1,298 | 1,310 | 1,265 | 1,310 | 45,400 | 9 | 101% | 101% | 23% | ▲▲▲ | 100% | 107% | 122% | 100% | 134% |
| 20250319 | 1,310 | 1,310 | 1,295 | 1,307 | 11,300 | -3 | 100% | 100% | 25% | ▼ | 101% | 107% | 122% | 100% | 134% |
| 20250321 | 1,308 | 1,329 | 1,308 | 1,324 | 13,000 | 17 | 101% | 101% | 115% | ▲ | 102% | 106% | 119% | 100% | 136% |
| 20250324 | 1,349 | 1,376 | 1,338 | 1,372 | 15,300 | 48 | 104% | 102% | 118% | ▲▲ | 99% | 104% | 117% | 100% | 140% |
| 20250325 | 1,372 | 1,378 | 1,359 | 1,361 | 5,600 | -11 | 99% | 99% | 37% | ▼ | 101% | 102% | 116% | 99% | 138% |
| 20250326 | 1,381 | 1,399 | 1,377 | 1,399 | 6,200 | 38 | 103% | 101% | 111% | ▲ | 99% | 99% | 115% | 100% | 142% |
| 20250327 | 1,395 | 1,400 | 1,383 | 1,387 | 5,700 | -12 | 99% | 99% | 92% | ▼ | 102% | 98% | 114% | 99% | 141% |
| 20250328 | 1,402 | 1,427 | 1,382 | 1,427 | 9,200 | 40 | 103% | 102% | 161% | ▲ | 99% | 95% | 112% | 100% | 145% |
| 20250331 | 1,425 | 1,426 | 1,404 | 1,404 | 5,700 | -23 | 98% | 99% | 62% | ▼ | 97% | 93% | 113% | 98% | 142% |
| 20250401 | 1,419 | 1,420 | 1,380 | 1,383 | 5,800 | -21 | 99% | 97% | 102% | ▼▼ | 99% | 94% | 116% | 97% | 140% |
| 20250402 | 1,383 | 1,383 | 1,363 | 1,376 | 3,000 | -7 | 99% | 99% | 52% | ▼▼▼ | 99% | 99% | 117% | 96% | 138% |
| 20250403 | 1,365 | 1,365 | 1,338 | 1,352 | 5,900 | -24 | 98% | 99% | 197% | ▼▼▼▼ | 99% | 102% | 120% | 95% | 136% |
| 20250404 | 1,332 | 1,332 | 1,291 | 1,321 | 12,600 | -31 | 98% | 99% | 214% | ▼▼▼▼▼ | 103% | 118% | 128% | 93% | 133% |
| 20250408 | 1,250 | 1,290 | 1,250 | 1,288 | 3,400 | -33 | 98% | 103% | 27% | ▼▼▼▼▼▼ | 101% | 118% | 124% | 90% | 129% |
| 20250409 | 1,289 | 1,301 | 1,279 | 1,299 | 5,900 | 11 | 101% | 101% | 174% | ▲ | 101% | 119% | 119% | 91% | 130% |
| 20250410 | 1,344 | 1,360 | 1,344 | 1,356 | 4,800 | 57 | 104% | 101% | 81% | ▲▲ | 101% | 119% | 120% | 95% | 136% |
| 20250411 | 1,343 | 1,364 | 1,342 | 1,361 | 2,100 | 5 | 100% | 101% | 44% | ▲▲▲ | 107% | 114% | 117% | 95% | 136% |
| 20250414 | 1,370 | 1,497 | 1,359 | 1,471 | 69,700 | 110 | 108% | 107% | 3319% | ▲▲▲▲ | 106% | 110% | 112% | 100% | 144% |
| 20250415 | 1,441 | 1,587 | 1,294 | 1,524 | 166,500 | 53 | 104% | 106% | 239% | ▲▲▲▲▲ | 95% | 95% | 96% | 100% | 118% |
| 20250416 | 1,684 | 1,684 | 1,520 | 1,599 | 60,700 | 75 | 105% | 95% | 36% | ▲▲▲▲▲▲ | 101% | 103% | 104% | 100% | 124% |
| 20250417 | 1,559 | 1,585 | 1,501 | 1,567 | 20,000 | -32 | 98% | 101% | 33% | ▼ | 102% | 104% | 107% | 98% | 122% |
| 20250418 | 1,533 | 1,574 | 1,533 | 1,565 | 12,800 | -2 | 100% | 102% | 64% | ▼▼ | 101% | 102% | 109% | 98% | 122% |
| 20250421 | 1,560 | 1,579 | 1,560 | 1,579 | 12,800 | 14 | 101% | 101% | 100% | ▲ | 101% | 99% | 108% | 99% | 123% |
| 20250422 | 1,579 | 1,599 | 1,565 | 1,599 | 9,900 | 20 | 101% | 101% | 77% | ▲▲ | 99% | 97% | 106% | 100% | 124% |
| 20250423 | 1,607 | 1,609 | 1,577 | 1,588 | 3,400 | -11 | 99% | 99% | 34% | ▼ | 100% | 98% | 107% | 99% | 123% |
| 20250424 | 1,590 | 1,592 | 1,588 | 1,590 | 1,800 | 2 | 100% | 100% | 53% | ▲ | 97% | 97% | 106% | 99% | 123% |
| 20250425 | 1,607 | 1,607 | 1,560 | 1,560 | 2,900 | -30 | 98% | 97% | 161% | ▼ | 99% | 100% | 109% | 98% | 121% |
| 20250428 | 1,566 | 1,569 | 1,544 | 1,555 | 2,900 | -5 | 100% | 99% | 100% | ▼▼ | 99% | 100% | 110% | 97% | 121% |
| 20250430 | 1,582 | 1,582 | 1,547 | 1,560 | 3,700 | 5 | 100% | 99% | 128% | ▲ | 100% | 103% | 113% | 98% | 121% |
| 20250501 | 1,555 | 1,558 | 1,549 | 1,555 | 1,800 | -5 | 100% | 100% | 49% | ▼ | 101% | 104% | 113% | 97% | 121% |
| 20250502 | 1,550 | 1,588 | 1,550 | 1,561 | 6,500 | 6 | 100% | 101% | 361% | ▲ | 100% | 103% | 112% | 98% | 121% |
| 20250507 | 1,561 | 1,565 | 1,548 | 1,564 | 3,600 | 3 | 100% | 100% | 55% | ▲▲ | 102% | 104% | 113% | 98% | 121% |
| 20250508 | 1,551 | 1,599 | 1,550 | 1,577 | 1,900 | 13 | 101% | 102% | 53% | ▲▲▲ | 102% | 102% | 112% | 99% | 122% |
| 20250509 | 1,568 | 1,596 | 1,567 | 1,596 | 1,200 | 19 | 101% | 102% | 63% | ▲▲▲▲ | 101% | 101% | 110% | 100% | 123% |
| 20250512 | 1,596 | 1,607 | 1,585 | 1,607 | 2,100 | 11 | 101% | 101% | 175% | ▲▲▲▲▲ | 100% | 102% | 109% | 100% | 119% |
| 20250513 | 1,609 | 1,610 | 1,602 | 1,608 | 2,400 | 1 | 100% | 100% | 114% | ▲▲▲▲▲▲ | 99% | 106% | 109% | 100% | 118% |
| 20250514 | 1,609 | 1,609 | 1,589 | 1,593 | 2,000 | -15 | 99% | 99% | 83% | ▼ | 101% | 107% | 110% | 99% | 108% |
| 20250515 | 1,590 | 1,607 | 1,590 | 1,600 | 1,600 | 7 | 100% | 101% | 80% | ▲ | 101% | 106% | 109% | 100% | 105% |
| 20250516 | 1,605 | 1,619 | 1,605 | 1,615 | 2,100 | 15 | 101% | 101% | 131% | ▲▲ | 101% | 104% | 107% | 100% | 104% |
| 20250519 | 1,624 | 1,644 | 1,624 | 1,639 | 4,500 | 24 | 101% | 101% | 214% | ▲▲▲ | 102% | 102% | 102% | 100% | 105% |
| 20250520 | 1,670 | 1,700 | 1,670 | 1,699 | 7,900 | 60 | 104% | 102% | 176% | ▲▲▲▲ | 99% | 101% | 100% | 100% | 109% |
| 20250521 | 1,699 | 1,699 | 1,667 | 1,688 | 5,700 | -11 | 99% | 99% | 72% | ▼ | 100% | 101% | 101% | 99% | 109% |
| 20250522 | 1,695 | 1,695 | 1,678 | 1,694 | 2,000 | 6 | 100% | 100% | 35% | ▲ | 100% | 103% | 101% | 100% | 109% |
| 20250523 | 1,694 | 1,694 | 1,686 | 1,687 | 800 | -7 | 100% | 100% | 40% | ▼ | 101% | 104% | 0% | 99% | 108% |
| 20250526 | 1,688 | 1,709 | 1,688 | 1,709 | 3,200 | 22 | 101% | 101% | 400% | ▲ | 100% | 103% | 0% | 100% | 110% |
| 20250527 | 1,710 | 1,713 | 1,704 | 1,711 | 2,600 | 2 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20250528 | 1,717 | 1,718 | 1,690 | 1,718 | 2,000 | 7 | 100% | 100% | 77% | ▲▲▲ | 101% | 99% | 0% | 100% | 110% |
| 20250529 | 1,719 | 1,746 | 1,719 | 1,740 | 5,100 | 22 | 101% | 101% | 255% | ▲▲▲▲ | 101% | 98% | 0% | 100% | 112% |
| 20250530 | 1,739 | 1,754 | 1,738 | 1,754 | 4,600 | 14 | 101% | 101% | 90% | ▲▲▲▲▲ | 99% | 97% | 0% | 100% | 113% |
| 20250602 | 1,755 | 1,760 | 1,745 | 1,745 | 7,100 | -9 | 99% | 99% | 154% | ▼ | 96% | 98% | 0% | 99% | 112% |
| 20250603 | 1,748 | 1,748 | 1,670 | 1,681 | 8,700 | -64 | 96% | 96% | 123% | ▼▼ | 100% | 0% | 0% | 96% | 107% |
| 20250604 | 1,704 | 1,708 | 1,676 | 1,704 | 2,400 | 23 | 101% | 100% | 28% | ▲ | 100% | 0% | 0% | 97% | 108% |
| 20250605 | 1,704 | 1,705 | 1,681 | 1,705 | 1,900 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 0% | 0% | 97% | 107% |
| 20250606 | 1,706 | 1,706 | 1,681 | 1,706 | 1,700 | 1 | 100% | 100% | 89% | ▲▲▲ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 24,600 | 0 | 7,200 | 0 | 17,400 |
| 2025-05-23 | 0 | 23,500 | 0 | 7,100 | 0 | 16,400 |
| 2025-05-16 | 0 | 21,600 | 0 | 5,800 | 0 | 15,800 |
| 2025-05-09 | 0 | 20,900 | 0 | 6,000 | 0 | 14,900 |
| 2025-05-02 | 0 | 20,100 | 0 | 5,800 | 0 | 14,300 |
| 2025-04-25 | 0 | 19,400 | 0 | 5,900 | 0 | 13,500 |
| 2025-04-18 | 6,100 | 21,100 | 6,100 | 6,300 | 0 | 14,800 |
| 2025-04-11 | 0 | 22,400 | 0 | 5,200 | 0 | 17,200 |
| 2025-04-04 | 0 | 24,400 | 0 | 6,900 | 0 | 17,500 |
| 2025-03-28 | 0 | 32,300 | 0 | 9,200 | 0 | 23,100 |
| 2025-03-21 | 900 | 30,700 | 900 | 13,900 | 0 | 16,800 |
| 2025-03-14 | 0 | 18,800 | 0 | 15,800 | 0 | 3,000 |
| 2025-03-07 | 0 | 18,700 | 0 | 15,400 | 0 | 3,300 |
| 2025-02-28 | 0 | 18,000 | 0 | 15,400 | 0 | 2,600 |
| 2025-02-21 | 0 | 18,800 | 0 | 16,300 | 0 | 2,500 |
| 2025-02-14 | 0 | 19,300 | 0 | 16,500 | 0 | 2,800 |
| 2025-02-07 | 0 | 19,300 | 0 | 16,500 | 0 | 2,800 |
| 2025-01-31 | 0 | 18,600 | 0 | 16,300 | 0 | 2,300 |
| 2025-01-24 | 0 | 22,800 | 0 | 18,100 | 0 | 4,700 |
| 2025-01-17 | 0 | 23,600 | 0 | 18,100 | 0 | 5,500 |
| 2025-01-10 | 0 | 23,500 | 0 | 17,400 | 0 | 6,100 |
| 2024-12-27 | 0 | 25,400 | 0 | 17,400 | 0 | 8,000 |
| 2024-12-20 | 0 | 22,600 | 0 | 16,900 | 0 | 5,700 |
| 2024-12-13 | 0 | 24,300 | 0 | 18,500 | 0 | 5,800 |
| 2024-12-06 | 0 | 22,300 | 0 | 17,900 | 0 | 4,400 |
| 2024-11-29 | 0 | 28,000 | 0 | 22,400 | 0 | 5,600 |
| 2024-11-22 | 0 | 27,900 | 0 | 22,300 | 0 | 5,600 |
| 2024-11-15 | 0 | 28,100 | 0 | 22,200 | 0 | 5,900 |
| 2024-11-08 | 0 | 28,900 | 0 | 22,000 | 0 | 6,900 |
| 2024-11-01 | 0 | 28,800 | 0 | 22,000 | 0 | 6,800 |
| 2024-10-25 | 0 | 29,200 | 0 | 22,000 | 0 | 7,200 |
| 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 |
|---|---|---|---|
| 20250428 | 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 |
| 20250403 | 19:35 | Ｇ－バリューゴルフ | （訂正・数値データ訂正）「2025年１月期 決算短信〔日本基準〕（連結）」の訂正について |
| 20250326 | 15:00 | Ｇ－バリューゴルフ | 当社執行役員による当社株式取得結果及び株式取得終了に関するお知らせ |
| 20250319 | 16:30 | Ｇ－バリューゴルフ | （訂正）適時開示資料『株主優待制度の拡充に関するお知らせ』の一部訂正について |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 決算説明資料 |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期業績予想値と実績値との差異に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 特別損失（固定資産の減損損失）の計上に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 剰余金の配当に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 株主優待制度の拡充に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 新規事業の開始に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 当社執行役員による当社株式取得に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 定款一部変更に関するお知らせ |
| 20241213 | 16:10 | Ｇ－バリューゴルフ | 2025年１月期 第３四半期決算説明資料 |
| 20241213 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第３四半期決算短信〔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（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 | 2025-06-06 14:22:55 |
| 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 | 2025-04-01 20:32:14 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2025-03-25 17:31:48 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2025-03-12 20:30:59 |