| 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 | 374 | 390 | 374 | 390 | 31,100 | 10 | 103% | 104% | 137% | ▲ | 99% | 96% | 95% | 92% | 103% |
| 20240726 | 422 | 448 | 402 | 416 | 675,500 | 26 | 107% | 99% | 2172% | ▲▲ | 99% | 90% | 97% | 100% | 109% |
| 20240729 | 414 | 414 | 404 | 408 | 83,400 | -8 | 98% | 99% | 12% | ▼ | 98% | 87% | 99% | 98% | 107% |
| 20240730 | 405 | 408 | 393 | 398 | 57,700 | -10 | 98% | 98% | 69% | ▼▼ | 104% | 78% | 103% | 96% | 105% |
| 20240731 | 390 | 404 | 390 | 404 | 40,200 | 6 | 102% | 104% | 70% | ▲ | 95% | 78% | 102% | 97% | 106% |
| 20240801 | 393 | 397 | 361 | 372 | 207,200 | -32 | 92% | 95% | 515% | ▼ | 98% | 85% | 112% | 89% | 100% |
| 20240802 | 360 | 377 | 351 | 354 | 80,400 | -18 | 95% | 98% | 39% | ▼▼ | 81% | 97% | 119% | 85% | 100% |
| 20240805 | 339 | 339 | 274 | 275 | 154,500 | -79 | 78% | 81% | 192% | ▼▼▼ | 95% | 103% | 126% | 66% | 100% |
| 20240806 | 320 | 321 | 292 | 304 | 39,800 | 29 | 111% | 95% | 26% | ▲ | 106% | 109% | 140% | 73% | 111% |
| 20240807 | 288 | 313 | 288 | 305 | 48,700 | 1 | 100% | 106% | 122% | ▲▲ | 101% | 107% | 135% | 73% | 111% |
| 20240808 | 297 | 310 | 297 | 301 | 55,100 | -4 | 99% | 101% | 113% | ▼ | 105% | 109% | 127% | 72% | 109% |
| 20240809 | 314 | 330 | 312 | 329 | 21,900 | 28 | 109% | 105% | 40% | ▲ | 103% | 112% | 131% | 79% | 120% |
| 20240813 | 305 | 322 | 305 | 313 | 55,500 | -16 | 95% | 103% | 253% | ▼ | 98% | 110% | 125% | 75% | 114% |
| 20240814 | 320 | 320 | 314 | 315 | 23,000 | 2 | 101% | 98% | 41% | ▲ | 101% | 115% | 127% | 76% | 115% |
| 20240815 | 314 | 333 | 313 | 318 | 30,200 | 3 | 101% | 101% | 131% | ▲▲ | 105% | 111% | 129% | 76% | 116% |
| 20240816 | 325 | 349 | 325 | 341 | 46,400 | 23 | 107% | 105% | 154% | ▲▲▲ | 100% | 120% | 125% | 82% | 124% |
| 20240819 | 334 | 346 | 330 | 334 | 27,700 | -7 | 98% | 100% | 60% | ▼ | 106% | 120% | 125% | 80% | 121% |
| 20240820 | 334 | 353 | 334 | 353 | 24,400 | 19 | 106% | 106% | 88% | ▲ | 103% | 112% | 119% | 85% | 128% |
| 20240821 | 350 | 362 | 347 | 362 | 17,600 | 9 | 103% | 103% | 72% | ▲▲ | 98% | 109% | 116% | 87% | 132% |
| 20240822 | 360 | 364 | 351 | 352 | 9,300 | -10 | 97% | 98% | 53% | ▼ | 114% | 110% | 119% | 85% | 128% |
| 20240823 | 352 | 411 | 352 | 402 | 361,000 | 50 | 114% | 114% | 3882% | ▲ | 99% | 103% | 107% | 97% | 146% |
| 20240826 | 389 | 404 | 385 | 385 | 117,500 | -17 | 96% | 99% | 33% | ▼ | 101% | 103% | 108% | 94% | 140% |
| 20240827 | 388 | 399 | 385 | 393 | 43,900 | 8 | 102% | 101% | 37% | ▲ | 101% | 104% | 109% | 97% | 143% |
| 20240828 | 385 | 390 | 385 | 388 | 21,100 | -5 | 99% | 101% | 48% | ▼ | 99% | 103% | 108% | 96% | 141% |
| 20240829 | 387 | 397 | 383 | 383 | 28,200 | -5 | 99% | 99% | 134% | ▼▼ | 103% | 96% | 104% | 95% | 139% |
| 20240830 | 386 | 399 | 386 | 399 | 13,000 | 16 | 104% | 103% | 46% | ▲ | 98% | 93% | 100% | 99% | 145% |
| 20240902 | 400 | 402 | 387 | 393 | 24,500 | -6 | 98% | 98% | 188% | ▼ | 100% | 94% | 100% | 98% | 143% |
| 20240903 | 401 | 402 | 393 | 400 | 13,200 | 7 | 102% | 100% | 54% | ▲ | 95% | 96% | 102% | 100% | 133% |
| 20240904 | 390 | 399 | 370 | 371 | 44,300 | -29 | 93% | 95% | 336% | ▼ | 101% | 104% | 108% | 92% | 123% |
| 20240905 | 369 | 378 | 351 | 371 | 24,800 | 0 | 100% | 101% | 56% | -- | 98% | 112% | 107% | 92% | 123% |
| 20240906 | 374 | 380 | 366 | 368 | 15,900 | -3 | 99% | 98% | 64% | ▼ | 107% | 119% | 113% | 92% | 118% |
| 20240909 | 352 | 380 | 352 | 376 | 14,000 | 8 | 102% | 107% | 88% | ▲ | 100% | 108% | 108% | 94% | 120% |
| 20240910 | 371 | 376 | 370 | 370 | 6,300 | -6 | 98% | 100% | 45% | ▼ | 104% | 107% | 107% | 92% | 117% |
| 20240911 | 369 | 388 | 369 | 385 | 15,500 | 15 | 104% | 104% | 246% | ▲ | 106% | 101% | 100% | 96% | 121% |
| 20240912 | 396 | 422 | 382 | 418 | 99,100 | 33 | 109% | 106% | 639% | ▲▲ | 100% | 99% | 98% | 100% | 125% |
| 20240913 | 402 | 420 | 397 | 400 | 71,100 | -18 | 96% | 100% | 72% | ▼ | 100% | 100% | 100% | 96% | 120% |
| 20240917 | 396 | 409 | 384 | 395 | 44,700 | -5 | 99% | 100% | 63% | ▼▼ | 100% | 101% | 100% | 94% | 112% |
| 20240918 | 395 | 414 | 390 | 396 | 33,700 | 1 | 100% | 100% | 75% | ▲ | 101% | 101% | 99% | 95% | 113% |
| 20240919 | 397 | 402 | 395 | 399 | 17,700 | 3 | 101% | 101% | 53% | ▲▲ | 98% | 99% | 98% | 95% | 113% |
| 20240920 | 402 | 402 | 394 | 395 | 26,700 | -4 | 99% | 98% | 151% | ▼ | 100% | 98% | 99% | 94% | 107% |
| 20240924 | 398 | 400 | 395 | 397 | 12,200 | 2 | 101% | 100% | 46% | ▲ | 99% | 99% | 99% | 95% | 108% |
| 20240925 | 398 | 400 | 394 | 394 | 10,100 | -3 | 99% | 99% | 83% | ▼ | 101% | 99% | 100% | 94% | 107% |
| 20240926 | 396 | 400 | 396 | 399 | 11,600 | 5 | 101% | 101% | 115% | ▲ | 98% | 100% | 100% | 95% | 108% |
| 20240927 | 395 | 401 | 385 | 388 | 32,600 | -11 | 97% | 98% | 281% | ▼ | 102% | 102% | 103% | 93% | 105% |
| 20240930 | 385 | 395 | 372 | 392 | 71,700 | 4 | 101% | 102% | 220% | ▲ | 100% | 101% | 100% | 94% | 107% |
| 20241001 | 392 | 396 | 390 | 393 | 14,700 | 1 | 100% | 100% | 21% | ▲▲ | 100% | 100% | 99% | 94% | 107% |
| 20241002 | 394 | 398 | 390 | 394 | 9,900 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 99% | 94% | 107% |
| 20241003 | 394 | 398 | 391 | 393 | 29,100 | -1 | 100% | 100% | 294% | ▼ | 99% | 99% | 99% | 94% | 107% |
| 20241004 | 394 | 395 | 392 | 392 | 9,100 | -1 | 100% | 99% | 31% | ▼▼ | 101% | 100% | 98% | 94% | 107% |
| 20241007 | 393 | 396 | 392 | 395 | 9,200 | 3 | 101% | 101% | 101% | ▲ | 99% | 101% | 0% | 94% | 107% |
| 20241008 | 393 | 396 | 391 | 391 | 10,500 | -4 | 99% | 99% | 114% | ▼ | 100% | 101% | 0% | 94% | 106% |
| 20241009 | 392 | 396 | 390 | 391 | 9,000 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 0% | 94% | 106% |
| 20241010 | 395 | 397 | 392 | 392 | 11,000 | 1 | 100% | 99% | 122% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20241011 | 395 | 398 | 394 | 394 | 11,200 | 2 | 101% | 100% | 102% | ▲▲ | 100% | 99% | 0% | 94% | 102% |
| 20241015 | 394 | 401 | 394 | 395 | 21,900 | 1 | 100% | 100% | 196% | ▲▲▲ | 98% | 99% | 0% | 99% | 102% |
| 20241016 | 394 | 396 | 385 | 387 | 11,600 | -8 | 98% | 98% | 53% | ▼ | 101% | 100% | 0% | 97% | 100% |
| 20241017 | 386 | 390 | 386 | 390 | 9,300 | 3 | 101% | 101% | 80% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 390 | 394 | 386 | 392 | 19,200 | 2 | 101% | 101% | 206% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 389 | 393 | 388 | 390 | 11,500 | -2 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 388 | 393 | 387 | 387 | 27,300 | -3 | 99% | 100% | 237% | ▼▼ | % | % | % | 97% | 100% |
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 | 31,800 | 475,900 | 0 | 222,600 | 31,800 | 253,300 |
| 2024-10-11 | 32,000 | 488,700 | 0 | 230,500 | 32,000 | 258,200 |
| 2024-10-04 | 33,100 | 483,900 | 0 | 225,500 | 33,100 | 258,400 |
| 2024-09-27 | 37,500 | 431,200 | 0 | 207,200 | 37,500 | 224,000 |
| 2024-09-20 | 33,400 | 418,900 | 0 | 196,000 | 33,400 | 222,900 |
| 2024-09-13 | 35,300 | 379,700 | 0 | 181,300 | 35,300 | 198,400 |
| 2024-09-06 | 32,500 | 332,200 | 0 | 171,200 | 32,500 | 161,000 |
| 2024-08-30 | 36,800 | 352,700 | 0 | 177,300 | 36,800 | 175,400 |
| 2024-08-23 | 54,900 | 376,900 | 0 | 185,800 | 54,900 | 191,100 |
| 2024-08-16 | 33,000 | 311,800 | 0 | 145,800 | 33,000 | 166,000 |
| 2024-08-09 | 30,700 | 303,500 | 0 | 126,600 | 30,700 | 176,900 |
| 2024-08-02 | 33,200 | 380,300 | 0 | 172,000 | 33,200 | 208,300 |
| 2024-07-26 | 46,000 | 360,600 | 100 | 155,800 | 45,900 | 204,800 |
| 2024-07-19 | 31,000 | 329,000 | 0 | 134,800 | 31,000 | 194,200 |
| 2024-07-12 | 30,700 | 321,300 | 0 | 126,000 | 30,700 | 195,300 |
| 2024-07-05 | 31,400 | 302,600 | 0 | 115,200 | 31,400 | 187,400 |
| 2024-06-28 | 31,700 | 301,900 | 0 | 115,700 | 31,700 | 186,200 |
| 2024-06-21 | 15,700 | 154,400 | 0 | 58,400 | 15,700 | 96,000 |
| 2024-06-14 | 16,400 | 161,200 | 0 | 58,500 | 16,400 | 102,700 |
| 2024-06-07 | 16,300 | 163,300 | 0 | 59,100 | 16,300 | 104,200 |
| 2024-05-31 | 16,200 | 165,700 | 0 | 58,900 | 16,200 | 106,800 |
| 2024-05-24 | 16,300 | 168,100 | 0 | 59,100 | 16,300 | 109,000 |
| 2024-05-17 | 1,900 | 176,900 | 0 | 59,400 | 1,900 | 117,500 |
| 2024-05-10 | 1,800 | 185,900 | 0 | 61,700 | 1,800 | 124,200 |
| 2024-05-02 | 2,000 | 188,800 | 0 | 61,700 | 2,000 | 127,100 |
| 2024-04-26 | 3,200 | 190,500 | 0 | 61,200 | 3,200 | 129,300 |
| 2024-04-19 | 3,700 | 193,600 | 0 | 61,300 | 3,700 | 132,300 |
| 2024-04-12 | 6,300 | 201,300 | 0 | 65,200 | 6,300 | 136,100 |
| 2024-04-05 | 8,000 | 203,400 | 0 | 69,800 | 8,000 | 133,600 |
| 2024-03-29 | 10,300 | 199,900 | 0 | 68,000 | 10,300 | 131,900 |
| 2024-03-22 | 11,500 | 222,800 | 0 | 67,900 | 11,500 | 154,900 |
| 2024-03-15 | 33,600 | 255,400 | 0 | 96,700 | 33,600 | 158,700 |
| 2024-03-08 | 5,000 | 193,500 | 0 | 68,500 | 5,000 | 125,000 |
| 2024-03-01 | 3,000 | 181,000 | 0 | 64,300 | 3,000 | 116,700 |
| 2024-02-22 | 3,100 | 176,000 | 0 | 62,800 | 3,100 | 113,200 |
| 2024-02-16 | 2,900 | 173,400 | 0 | 63,200 | 2,900 | 110,200 |
| 2024-02-09 | 3,400 | 171,400 | 0 | 63,700 | 3,400 | 107,700 |
| 2024-02-02 | 4,200 | 168,800 | 0 | 63,600 | 4,200 | 105,200 |
| 2024-01-26 | 5,100 | 165,600 | 0 | 62,600 | 5,100 | 103,000 |
| 2024-01-19 | 5,300 | 152,400 | 0 | 62,200 | 5,300 | 90,200 |
| 2024-01-12 | 6,400 | 156,700 | 0 | 62,100 | 6,400 | 94,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | 野村證券株式会社 | 459,400 | 2.20% | ▲ | 240,400 | 405 | 408 | 393 | 398 | 57,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:00 | Ｇ－勤次郎 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240809 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第２四半期決算説明資料 |
| 20240725 | 15:00 | Ｇ－勤次郎 | 2024年12月期第2四半期業績予想の修正に関するお知らせ |
| 20240513 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第1四半期決算説明資料 |
| 20240419 | 15:00 | Ｇ－勤次郎 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240322 | 15:00 | Ｇ－勤次郎 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240319 | 15:00 | Ｇ－勤次郎 | 事業計画及び成長可能性に関する事項 |
| 20240311 | 15:00 | Ｇ－勤次郎 | 中期経営計画策定に関するお知らせ |
| 20240311 | 15:00 | Ｇ－勤次郎 | 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240216 | 15:00 | Ｇ－勤次郎 | 剰余金の配当に関するお知らせ |
| 20240209 | 15:00 | Ｇ－勤次郎 | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | Ｇ－勤次郎 | 2023年12月期 決算説明資料 |
| 20240116 | 15:00 | Ｇ－勤次郎 | 定款の一部変更(取締役の任期変更)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 |
|---|---|---|---|
| 4013 | 2 | 加村社長が出演しました日経 CNBC「攻めの IR」のアーカイブ動画公開のお知らせ ｜ 「勤次郎」にすべてお任せ – 労務・就業・勤怠管理システムの勤次郎株式会社（旧日通システム） | 2024-06-28 20:28:33 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:06 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:05 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:03 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:02 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:01 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:00 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:50:58 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:50:57 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:50:56 |