| 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 | 596 | 625 | 591 | 593 | 40,800 | -5 | 99% | 99% | 425% | ▼▼▼▼▼ | 102% | 107% | 115% | 96% | 102% |
| 20240726 | 597 | 611 | 597 | 610 | 8,300 | 17 | 103% | 102% | 20% | ▲ | 101% | 103% | 111% | 99% | 105% |
| 20240729 | 618 | 626 | 609 | 622 | 12,400 | 12 | 102% | 101% | 149% | ▲▲ | 100% | 95% | 110% | 100% | 107% |
| 20240730 | 623 | 627 | 618 | 622 | 4,700 | 0 | 100% | 100% | 38% | -- | 102% | 84% | 110% | 100% | 107% |
| 20240731 | 625 | 639 | 623 | 637 | 5,600 | 15 | 102% | 102% | 119% | ▲ | 100% | 87% | 108% | 100% | 110% |
| 20240801 | 637 | 637 | 626 | 637 | 14,100 | 0 | 100% | 100% | 252% | -- | 94% | 90% | 109% | 100% | 110% |
| 20240802 | 627 | 627 | 579 | 590 | 37,600 | -47 | 93% | 94% | 267% | ▼ | 88% | 105% | 123% | 93% | 102% |
| 20240805 | 560 | 560 | 490 | 490 | 68,900 | -100 | 83% | 88% | 183% | ▼▼ | 106% | 128% | 139% | 77% | 100% |
| 20240806 | 494 | 538 | 494 | 522 | 27,400 | 32 | 107% | 106% | 40% | ▲ | 108% | 131% | 134% | 82% | 107% |
| 20240807 | 514 | 570 | 514 | 556 | 18,800 | 34 | 107% | 108% | 69% | ▲▲ | 102% | 123% | 126% | 87% | 113% |
| 20240808 | 550 | 575 | 550 | 562 | 19,000 | 6 | 101% | 102% | 101% | ▲▲▲ | 104% | 119% | 124% | 88% | 115% |
| 20240809 | 567 | 600 | 567 | 590 | 7,600 | 28 | 105% | 104% | 40% | ▲▲▲▲ | 100% | 107% | 112% | 93% | 120% |
| 20240813 | 630 | 636 | 606 | 630 | 48,600 | 40 | 107% | 100% | 639% | ▲▲▲▲▲ | 106% | 108% | 111% | 99% | 129% |
| 20240814 | 635 | 677 | 635 | 674 | 47,400 | 44 | 107% | 106% | 98% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 100% | 138% |
| 20240815 | 671 | 679 | 660 | 671 | 16,300 | -3 | 100% | 100% | 34% | ▼ | 100% | 100% | 104% | 100% | 137% |
| 20240816 | 675 | 681 | 652 | 672 | 29,800 | 1 | 100% | 100% | 183% | ▲ | 100% | 100% | 106% | 100% | 137% |
| 20240819 | 671 | 674 | 665 | 672 | 16,200 | 0 | 100% | 100% | 54% | -- | 102% | 100% | 108% | 100% | 137% |
| 20240820 | 675 | 687 | 670 | 686 | 14,300 | 14 | 102% | 102% | 88% | ▲ | 99% | 99% | 107% | 100% | 140% |
| 20240821 | 684 | 684 | 670 | 676 | 3,800 | -10 | 99% | 99% | 27% | ▼ | 99% | 99% | 108% | 99% | 138% |
| 20240822 | 682 | 682 | 672 | 673 | 7,000 | -3 | 100% | 99% | 184% | ▼▼ | 100% | 98% | 109% | 98% | 137% |
| 20240823 | 675 | 675 | 668 | 674 | 9,700 | 1 | 100% | 100% | 139% | ▲ | 100% | 97% | 109% | 98% | 138% |
| 20240826 | 677 | 677 | 666 | 677 | 11,500 | 3 | 100% | 100% | 119% | ▲▲ | 99% | 100% | 110% | 99% | 138% |
| 20240827 | 677 | 677 | 661 | 673 | 6,100 | -4 | 99% | 99% | 53% | ▼ | 99% | 103% | 112% | 98% | 137% |
| 20240828 | 670 | 670 | 659 | 664 | 3,600 | -9 | 99% | 99% | 59% | ▼▼ | 100% | 105% | 114% | 97% | 136% |
| 20240829 | 658 | 660 | 656 | 660 | 4,500 | -4 | 99% | 100% | 125% | ▼▼▼ | 99% | 105% | 113% | 96% | 135% |
| 20240830 | 661 | 661 | 655 | 656 | 4,700 | -4 | 99% | 99% | 104% | ▼▼▼▼ | 103% | 107% | 115% | 96% | 134% |
| 20240902 | 657 | 677 | 657 | 677 | 15,500 | 21 | 103% | 103% | 330% | ▲ | 101% | 104% | 112% | 99% | 138% |
| 20240903 | 679 | 689 | 679 | 689 | 11,600 | 12 | 102% | 101% | 75% | ▲▲ | 100% | 103% | 114% | 100% | 132% |
| 20240904 | 681 | 686 | 673 | 681 | 17,100 | -8 | 99% | 100% | 147% | ▼ | 102% | 103% | 114% | 99% | 122% |
| 20240905 | 681 | 692 | 679 | 692 | 18,700 | 11 | 102% | 102% | 109% | ▲ | 102% | 102% | 112% | 100% | 123% |
| 20240906 | 692 | 703 | 690 | 703 | 27,700 | 11 | 102% | 102% | 148% | ▲▲ | 101% | 103% | 113% | 100% | 119% |
| 20240909 | 689 | 700 | 680 | 699 | 14,200 | -4 | 99% | 101% | 51% | ▼ | 100% | 104% | 111% | 99% | 111% |
| 20240910 | 699 | 700 | 690 | 700 | 6,100 | 1 | 100% | 100% | 43% | ▲ | 100% | 105% | 115% | 100% | 107% |
| 20240911 | 694 | 696 | 684 | 696 | 5,500 | -4 | 99% | 100% | 90% | ▼ | 100% | 105% | 116% | 99% | 106% |
| 20240912 | 701 | 704 | 693 | 704 | 9,800 | 8 | 101% | 100% | 178% | ▲ | 100% | 104% | 115% | 100% | 107% |
| 20240913 | 707 | 710 | 702 | 708 | 4,800 | 4 | 101% | 100% | 49% | ▲▲ | 97% | 98% | 111% | 100% | 108% |
| 20240917 | 750 | 750 | 722 | 730 | 101,900 | 22 | 103% | 97% | 2123% | ▲▲▲ | 99% | 102% | 120% | 100% | 111% |
| 20240918 | 735 | 739 | 730 | 730 | 11,200 | 0 | 100% | 99% | 11% | -- | 100% | 102% | 124% | 100% | 111% |
| 20240919 | 733 | 736 | 726 | 736 | 8,100 | 6 | 101% | 100% | 72% | ▲ | 98% | 100% | 121% | 100% | 112% |
| 20240920 | 746 | 746 | 733 | 733 | 38,000 | -3 | 100% | 98% | 469% | ▼ | 100% | 101% | 123% | 100% | 112% |
| 20240924 | 735 | 742 | 735 | 738 | 7,300 | 5 | 101% | 100% | 19% | ▲ | 101% | 102% | 122% | 100% | 113% |
| 20240925 | 741 | 748 | 736 | 748 | 5,300 | 10 | 101% | 101% | 73% | ▲▲ | 98% | 102% | 121% | 100% | 114% |
| 20240926 | 749 | 749 | 737 | 737 | 2,200 | -11 | 99% | 98% | 42% | ▼ | 100% | 104% | 122% | 99% | 112% |
| 20240927 | 745 | 745 | 737 | 744 | 4,300 | 7 | 101% | 100% | 195% | ▲ | 101% | 106% | 124% | 99% | 113% |
| 20240930 | 730 | 744 | 730 | 735 | 14,400 | -9 | 99% | 101% | 335% | ▼ | 98% | 101% | 118% | 98% | 112% |
| 20241001 | 770 | 800 | 750 | 756 | 113,700 | 21 | 103% | 98% | 790% | ▲ | 101% | 101% | 120% | 100% | 112% |
| 20241002 | 757 | 773 | 756 | 762 | 3,800 | 6 | 101% | 101% | 3% | ▲▲ | 101% | 100% | 118% | 100% | 112% |
| 20241003 | 771 | 778 | 762 | 775 | 7,000 | 13 | 102% | 101% | 184% | ▲▲▲ | 100% | 103% | 114% | 100% | 114% |
| 20241004 | 775 | 780 | 742 | 777 | 12,900 | 2 | 100% | 100% | 184% | ▲▲▲▲ | 98% | 104% | 113% | 100% | 112% |
| 20241007 | 781 | 782 | 767 | 767 | 8,600 | -10 | 99% | 98% | 67% | ▼ | 99% | 107% | 0% | 99% | 110% |
| 20241008 | 777 | 777 | 768 | 768 | 2,700 | 1 | 100% | 99% | 31% | ▲ | 99% | 109% | 0% | 99% | 110% |
| 20241009 | 768 | 770 | 756 | 757 | 7,700 | -11 | 99% | 99% | 285% | ▼ | 102% | 113% | 0% | 97% | 109% |
| 20241010 | 780 | 800 | 780 | 798 | 55,600 | 41 | 105% | 102% | 722% | ▲ | 101% | 113% | 0% | 100% | 115% |
| 20241011 | 801 | 830 | 801 | 810 | 49,100 | 12 | 102% | 101% | 88% | ▲▲ | 101% | 110% | 0% | 100% | 115% |
| 20241015 | 825 | 835 | 821 | 835 | 20,700 | 25 | 103% | 101% | 42% | ▲▲▲ | 100% | 106% | 0% | 100% | 118% |
| 20241016 | 828 | 834 | 821 | 828 | 9,000 | -7 | 99% | 100% | 43% | ▼ | 100% | 100% | 0% | 99% | 113% |
| 20241017 | 880 | 892 | 880 | 881 | 150,100 | 53 | 106% | 100% | 1668% | ▲ | 102% | 0% | 0% | 100% | 121% |
| 20241018 | 884 | 910 | 880 | 906 | 78,200 | 25 | 103% | 102% | 52% | ▲▲ | 96% | 0% | 0% | 100% | 124% |
| 20241021 | 914 | 914 | 880 | 880 | 52,400 | -26 | 97% | 96% | 67% | ▼ | 100% | 0% | 0% | 97% | 120% |
| 20241022 | 882 | 885 | 880 | 880 | 81,500 | 0 | 100% | 100% | 156% | -- | % | % | % | 97% | 120% |
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 | 35,400 | 525,400 | 0 | 469,900 | 35,400 | 55,500 |
| 2024-10-11 | 15,200 | 515,400 | 0 | 471,800 | 15,200 | 43,600 |
| 2024-10-04 | 10,700 | 491,600 | 0 | 461,200 | 10,700 | 30,400 |
| 2024-09-27 | 9,800 | 596,300 | 0 | 565,200 | 9,800 | 31,100 |
| 2024-09-20 | 8,800 | 591,200 | 0 | 563,400 | 8,800 | 27,800 |
| 2024-09-13 | 3,400 | 565,600 | 0 | 532,700 | 3,400 | 32,900 |
| 2024-09-06 | 6,200 | 562,900 | 0 | 533,400 | 6,200 | 29,500 |
| 2024-08-30 | 2,200 | 508,400 | 0 | 476,800 | 2,200 | 31,600 |
| 2024-08-23 | 3,700 | 533,500 | 0 | 505,100 | 3,700 | 28,400 |
| 2024-08-16 | 3,700 | 544,500 | 0 | 519,600 | 3,700 | 24,900 |
| 2024-08-09 | 1,200 | 539,000 | 0 | 506,000 | 1,200 | 33,000 |
| 2024-08-02 | 1,800 | 560,100 | 0 | 520,900 | 1,800 | 39,200 |
| 2024-07-26 | 2,300 | 588,900 | 0 | 542,000 | 2,300 | 46,900 |
| 2024-07-19 | 2,400 | 596,900 | 0 | 542,000 | 2,400 | 54,900 |
| 2024-07-12 | 2,400 | 601,400 | 0 | 542,800 | 2,400 | 58,600 |
| 2024-07-05 | 2,900 | 603,000 | 0 | 542,000 | 2,900 | 61,000 |
| 2024-06-28 | 2,100 | 596,300 | 0 | 535,800 | 2,100 | 60,500 |
| 2024-06-21 | 5,100 | 597,300 | 0 | 535,000 | 5,100 | 62,300 |
| 2024-06-14 | 5,300 | 608,100 | 0 | 538,100 | 5,300 | 70,000 |
| 2024-06-07 | 5,100 | 607,600 | 0 | 534,600 | 5,100 | 73,000 |
| 2024-05-31 | 7,500 | 596,900 | 0 | 517,000 | 7,500 | 79,900 |
| 2024-05-24 | 4,700 | 575,900 | 0 | 477,800 | 4,700 | 98,100 |
| 2024-05-17 | 4,400 | 570,200 | 0 | 471,100 | 4,400 | 99,100 |
| 2024-05-10 | 4,400 | 552,000 | 0 | 450,900 | 4,400 | 101,100 |
| 2024-05-02 | 5,200 | 551,900 | 0 | 445,500 | 5,200 | 106,400 |
| 2024-04-26 | 5,100 | 556,200 | 0 | 447,800 | 5,100 | 108,400 |
| 2024-04-19 | 2,800 | 557,100 | 0 | 470,000 | 2,800 | 87,100 |
| 2024-04-12 | 3,900 | 568,100 | 0 | 484,000 | 3,900 | 84,100 |
| 2024-04-05 | 4,000 | 558,100 | 0 | 472,400 | 4,000 | 85,700 |
| 2024-03-29 | 3,900 | 608,100 | 0 | 508,700 | 3,900 | 99,400 |
| 2024-03-22 | 5,200 | 543,600 | 0 | 432,100 | 5,200 | 111,500 |
| 2024-03-15 | 5,300 | 543,700 | 0 | 430,300 | 5,300 | 113,400 |
| 2024-03-08 | 5,000 | 529,300 | 0 | 418,300 | 5,000 | 111,000 |
| 2024-03-01 | 7,500 | 535,700 | 0 | 410,300 | 7,500 | 125,400 |
| 2024-02-22 | 5,200 | 467,900 | 0 | 377,100 | 5,200 | 90,800 |
| 2024-02-16 | 7,800 | 452,700 | 0 | 368,800 | 7,800 | 83,900 |
| 2024-02-09 | 4,800 | 461,200 | 0 | 359,100 | 4,800 | 102,100 |
| 2024-02-02 | 5,200 | 445,200 | 0 | 348,400 | 5,200 | 96,800 |
| 2024-01-26 | 7,600 | 419,800 | 0 | 345,800 | 7,600 | 74,000 |
| 2024-01-19 | 6,700 | 422,400 | 0 | 346,900 | 6,700 | 75,500 |
| 2024-01-12 | 5,900 | 424,300 | 0 | 347,400 | 5,900 | 76,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | Ｇ－スタメン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | Ｇ－スタメン | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240809 | 15:30 | Ｇ－スタメン | 中間連結会計期間の業績予想と実績との差異に関するお知らせ |
| 20240628 | 15:30 | Ｇ－スタメン | 当社主要株主が保有する当社普通株式を用いたインセンティブプラン導入に関するお知らせ |
| 20240514 | 15:30 | Ｇ－スタメン | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | Ｇ－スタメン | 2024年12月期 第１四半期決算説明資料 |
| 20240430 | 17:30 | Ｇ－スタメン | ストック・オプション（新株予約権）の内容確定に関するお知らせ |
| 20240411 | 18:00 | Ｇ－スタメン | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240329 | 15:30 | Ｇ－スタメン | （訂正・数値データ訂正）「2023年12月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240221 | 15:30 | Ｇ－スタメン | 2023年12月期 通期決算説明会（書き起こし） |
| 20240214 | 15:30 | Ｇ－スタメン | 2023年12月期 決算短信[日本基準]〔連結〕 |
| 20240214 | 15:30 | Ｇ－スタメン | 2023年12月期 通期決算説明資料 （事業計画及び成長可能性に関する事項） |
| 20240214 | 15:30 | Ｇ－スタメン | 子会社株式評価損（個別決算）の計上に関するお知らせ |
| 20240115 | 15:30 | Ｇ－スタメン | 2023年12月期 月次業績指標（12月度）のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4019 | 1 | 株式会社スタメン | 2024-10-23 09:25:25 |
| 4019 | 2 | IRライブラリ | 株式会社スタメン | 2024-06-14 18:46:12 |
| 4019 | 2 | IRについてのお問い合わせ | 株式会社スタメン | 2024-06-14 18:46:04 |
| 4019 | 2 | 免責事項 | 株式会社スタメン | 2024-06-14 18:46:03 |
| 4019 | 2 | 電子公告 | 株式会社スタメン | 2024-06-14 18:46:01 |
| 4019 | 2 | ディスクロージャーポリシー | 株式会社スタメン | 2024-06-14 18:46:00 |
| 4019 | 2 | IRカレンダー | 株式会社スタメン | 2024-06-14 12:09:26 |
| 4019 | 2 | 株式情報 | 株式会社スタメン | 2024-06-14 12:09:25 |
| 4019 | 2 | 財務ハイライト| 株式会社スタメン | 2024-06-14 12:09:24 |
| 4019 | 2 | IRライブラリ | 株式会社スタメン | 2024-06-14 12:09:23 |