| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 467 | 467 | 448 | 450 | 4,500 | -20 | 96% | 96% | 450% | ▼ | 99% | 101% | 131% | 94% | 103% |
| 20240925 | 450 | 450 | 446 | 447 | 3,000 | -3 | 99% | 99% | 67% | ▼▼ | 101% | 102% | 130% | 94% | 102% |
| 20240926 | 455 | 461 | 447 | 459 | 1,800 | 12 | 103% | 101% | 60% | ▲ | 101% | 103% | 131% | 96% | 105% |
| 20240927 | 451 | 459 | 451 | 456 | 700 | -3 | 99% | 101% | 39% | ▼ | 98% | 100% | 124% | 96% | 102% |
| 20240930 | 453 | 460 | 446 | 446 | 1,200 | -10 | 98% | 98% | 171% | ▼▼ | 102% | 101% | 126% | 94% | 100% |
| 20241001 | 446 | 455 | 445 | 455 | 900 | 9 | 102% | 102% | 75% | ▲ | 102% | 99% | 123% | 95% | 102% |
| 20241002 | 454 | 465 | 454 | 465 | 400 | 10 | 102% | 102% | 44% | ▲▲ | 98% | 97% | 108% | 97% | 104% |
| 20241003 | 465 | 465 | 455 | 455 | 600 | -10 | 98% | 98% | 150% | ▼ | 99% | 116% | 108% | 95% | 102% |
| 20241004 | 455 | 459 | 452 | 452 | 2,200 | -3 | 99% | 99% | 367% | ▼▼ | 101% | 132% | 107% | 95% | 101% |
| 20241007 | 447 | 456 | 447 | 450 | 3,800 | -2 | 100% | 101% | 173% | ▼▼▼ | 100% | 131% | 104% | 94% | 101% |
| 20241008 | 450 | 455 | 449 | 449 | 1,900 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 99% | 124% | 103% | 94% | 101% |
| 20241009 | 455 | 455 | 450 | 450 | 3,400 | 1 | 100% | 99% | 179% | ▲ | 108% | 115% | 96% | 94% | 101% |
| 20241010 | 490 | 530 | 455 | 530 | 51,600 | 80 | 118% | 108% | 1518% | ▲▲ | 95% | 90% | 76% | 100% | 119% |
| 20241011 | 620 | 630 | 591 | 591 | 205,500 | 61 | 112% | 95% | 398% | ▲▲▲ | 97% | 92% | 86% | 100% | 133% |
| 20241015 | 545 | 555 | 524 | 530 | 112,500 | -61 | 90% | 97% | 55% | ▼ | 104% | 91% | 85% | 90% | 119% |
| 20241016 | 540 | 613 | 511 | 563 | 268,000 | 33 | 106% | 104% | 238% | ▲ | 99% | 85% | 82% | 95% | 126% |
| 20241017 | 562 | 589 | 536 | 558 | 68,400 | -5 | 99% | 99% | 26% | ▼ | 91% | 86% | 83% | 94% | 125% |
| 20241018 | 548 | 548 | 500 | 501 | 48,800 | -57 | 90% | 91% | 71% | ▼▼ | 99% | 95% | 92% | 85% | 112% |
| 20241021 | 496 | 510 | 486 | 493 | 19,100 | -8 | 98% | 99% | 39% | ▼▼▼ | 97% | 94% | 92% | 83% | 111% |
| 20241022 | 493 | 493 | 478 | 478 | 10,900 | -15 | 97% | 97% | 57% | ▼▼▼▼ | 99% | 99% | 96% | 81% | 107% |
| 20241023 | 476 | 481 | 470 | 470 | 9,700 | -8 | 98% | 99% | 89% | ▼▼▼▼▼ | 100% | 100% | 97% | 80% | 105% |
| 20241024 | 470 | 472 | 465 | 470 | 4,800 | 0 | 100% | 100% | 49% | -- | 97% | 98% | 96% | 80% | 105% |
| 20241025 | 470 | 470 | 447 | 455 | 9,800 | -15 | 97% | 97% | 204% | ▼ | 102% | 101% | 99% | 77% | 102% |
| 20241028 | 455 | 466 | 447 | 464 | 5,000 | 9 | 102% | 102% | 51% | ▲ | 103% | 99% | 97% | 79% | 104% |
| 20241029 | 456 | 469 | 454 | 469 | 4,300 | 5 | 101% | 103% | 86% | ▲▲ | 98% | 96% | 94% | 79% | 104% |
| 20241030 | 468 | 468 | 455 | 459 | 3,500 | -10 | 98% | 98% | 81% | ▼ | 100% | 99% | 96% | 78% | 102% |
| 20241031 | 457 | 459 | 454 | 459 | 2,300 | 0 | 100% | 100% | 66% | -- | 99% | 100% | 96% | 78% | 102% |
| 20241101 | 456 | 464 | 450 | 450 | 4,300 | -9 | 98% | 99% | 187% | ▼ | 100% | 101% | 98% | 76% | 100% |
| 20241105 | 449 | 450 | 447 | 447 | 5,500 | -3 | 99% | 100% | 128% | ▼▼ | 101% | 101% | 98% | 76% | 100% |
| 20241106 | 447 | 451 | 445 | 451 | 2,300 | 4 | 101% | 101% | 42% | ▲ | 99% | 99% | 96% | 76% | 101% |
| 20241107 | 455 | 456 | 450 | 450 | 2,600 | -1 | 100% | 99% | 113% | ▼ | 101% | 98% | 97% | 76% | 101% |
| 20241108 | 450 | 455 | 448 | 455 | 2,200 | 5 | 101% | 101% | 85% | ▲ | 99% | 97% | 96% | 77% | 102% |
| 20241111 | 455 | 456 | 449 | 449 | 5,500 | -6 | 99% | 99% | 250% | ▼ | 100% | 96% | 96% | 76% | 100% |
| 20241112 | 450 | 452 | 449 | 450 | 1,500 | 1 | 100% | 100% | 27% | ▲ | 98% | 97% | 97% | 80% | 101% |
| 20241113 | 449 | 452 | 442 | 442 | 2,200 | -8 | 98% | 98% | 147% | ▼ | 100% | 98% | 97% | 79% | 100% |
| 20241114 | 442 | 445 | 442 | 442 | 2,400 | 0 | 100% | 100% | 109% | -- | 98% | 98% | 97% | 79% | 100% |
| 20241115 | 442 | 443 | 431 | 432 | 5,800 | -10 | 98% | 98% | 242% | ▼ | 100% | 100% | 99% | 86% | 100% |
| 20241118 | 432 | 433 | 423 | 433 | 2,800 | 1 | 100% | 100% | 48% | ▲ | 100% | 101% | 98% | 88% | 100% |
| 20241119 | 433 | 438 | 433 | 434 | 1,100 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 101% | 98% | 91% | 100% |
| 20241120 | 433 | 435 | 429 | 431 | 5,800 | -3 | 99% | 100% | 527% | ▼ | 100% | 101% | 99% | 92% | 100% |
| 20241121 | 431 | 432 | 424 | 432 | 2,700 | 1 | 100% | 100% | 47% | ▲ | 100% | 100% | 98% | 92% | 100% |
| 20241122 | 432 | 436 | 431 | 432 | 2,500 | 0 | 100% | 100% | 93% | -- | 101% | 99% | 98% | 92% | 100% |
| 20241125 | 432 | 440 | 430 | 438 | 4,600 | 6 | 101% | 101% | 184% | ▲ | 99% | 97% | 97% | 93% | 102% |
| 20241126 | 438 | 439 | 434 | 434 | 3,100 | -4 | 99% | 99% | 67% | ▼ | 100% | 98% | 98% | 93% | 101% |
| 20241127 | 435 | 435 | 433 | 434 | 2,000 | 0 | 100% | 100% | 65% | -- | 99% | 98% | 99% | 95% | 101% |
| 20241128 | 430 | 430 | 425 | 427 | 2,300 | -7 | 98% | 99% | 115% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241129 | 425 | 432 | 425 | 427 | 1,400 | 0 | 100% | 100% | 61% | -- | 100% | 99% | 98% | 94% | 100% |
| 20241202 | 426 | 427 | 420 | 427 | 2,900 | 0 | 100% | 100% | 207% | -- | 100% | 100% | 99% | 94% | 100% |
| 20241203 | 424 | 427 | 419 | 423 | 4,700 | -4 | 99% | 100% | 162% | ▼ | 99% | 100% | 97% | 93% | 100% |
| 20241204 | 424 | 424 | 421 | 421 | 1,200 | -2 | 100% | 99% | 26% | ▼▼ | 100% | 101% | 99% | 93% | 100% |
| 20241205 | 419 | 421 | 417 | 420 | 2,600 | -1 | 100% | 100% | 217% | ▼▼▼ | 101% | 101% | 95% | 92% | 100% |
| 20241206 | 419 | 422 | 417 | 422 | 2,700 | 2 | 100% | 101% | 104% | ▲ | 99% | 100% | 0% | 94% | 100% |
| 20241209 | 423 | 426 | 419 | 420 | 5,200 | -2 | 100% | 99% | 193% | ▼ | 101% | 101% | 0% | 93% | 100% |
| 20241210 | 420 | 423 | 419 | 423 | 2,600 | 3 | 101% | 101% | 50% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241211 | 425 | 426 | 421 | 424 | 3,600 | 1 | 100% | 100% | 138% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241212 | 421 | 422 | 419 | 419 | 2,900 | -5 | 99% | 100% | 81% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241213 | 419 | 425 | 419 | 425 | 2,000 | 6 | 101% | 101% | 69% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241216 | 422 | 423 | 414 | 419 | 6,900 | -6 | 99% | 99% | 345% | ▼ | 100% | 95% | 0% | 96% | 100% |
| 20241217 | 419 | 425 | 414 | 419 | 6,900 | 0 | 100% | 100% | 100% | -- | 98% | 0% | 0% | 96% | 100% |
| 20241218 | 415 | 415 | 406 | 406 | 7,000 | -13 | 97% | 98% | 101% | ▼ | 102% | 0% | 0% | 93% | 100% |
| 20241219 | 406 | 413 | 403 | 413 | 3,700 | 7 | 102% | 102% | 53% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241220 | 406 | 409 | 393 | 400 | 7,800 | -13 | 97% | 99% | 211% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 62,600 | 0 | 33,000 | 0 | 29,600 |
| 2024-12-06 | 0 | 60,100 | 0 | 33,500 | 0 | 26,600 |
| 2024-11-29 | 0 | 59,600 | 0 | 33,500 | 0 | 26,100 |
| 2024-11-22 | 0 | 66,000 | 0 | 35,100 | 0 | 30,900 |
| 2024-11-15 | 0 | 85,500 | 0 | 36,200 | 0 | 49,300 |
| 2024-11-08 | 0 | 69,400 | 0 | 40,400 | 0 | 29,000 |
| 2024-11-01 | 0 | 66,500 | 0 | 36,600 | 0 | 29,900 |
| 2024-10-25 | 0 | 66,400 | 0 | 37,800 | 0 | 28,600 |
| 2024-10-18 | 0 | 67,300 | 0 | 34,800 | 0 | 32,500 |
| 2024-10-11 | 3,600 | 69,800 | 3,600 | 32,900 | 0 | 36,900 |
| 2024-10-04 | 0 | 66,300 | 0 | 42,400 | 0 | 23,900 |
| 2024-09-27 | 0 | 65,800 | 0 | 42,800 | 0 | 23,000 |
| 2024-09-20 | 0 | 63,400 | 0 | 42,600 | 0 | 20,800 |
| 2024-09-13 | 0 | 64,200 | 0 | 43,900 | 0 | 20,300 |
| 2024-09-06 | 0 | 65,900 | 0 | 44,000 | 0 | 21,900 |
| 2024-08-30 | 0 | 66,400 | 0 | 44,000 | 0 | 22,400 |
| 2024-08-23 | 0 | 64,700 | 0 | 42,600 | 0 | 22,100 |
| 2024-08-16 | 0 | 66,600 | 0 | 42,600 | 0 | 24,000 |
| 2024-08-09 | 0 | 67,500 | 0 | 43,400 | 0 | 24,100 |
| 2024-08-02 | 0 | 66,100 | 0 | 47,300 | 0 | 18,800 |
| 2024-07-26 | 0 | 66,000 | 0 | 47,500 | 0 | 18,500 |
| 2024-07-19 | 0 | 70,700 | 0 | 54,400 | 0 | 16,300 |
| 2024-07-12 | 0 | 68,200 | 0 | 54,200 | 0 | 14,000 |
| 2024-07-05 | 0 | 68,900 | 0 | 54,300 | 0 | 14,600 |
| 2024-06-28 | 0 | 69,100 | 0 | 54,400 | 0 | 14,700 |
| 2024-06-21 | 0 | 70,000 | 0 | 55,800 | 0 | 14,200 |
| 2024-06-14 | 0 | 70,600 | 0 | 55,400 | 0 | 15,200 |
| 2024-06-07 | 0 | 74,300 | 0 | 56,400 | 0 | 17,900 |
| 2024-05-31 | 0 | 70,400 | 0 | 54,700 | 0 | 15,700 |
| 2024-05-24 | 0 | 72,800 | 0 | 55,500 | 0 | 17,300 |
| 2024-05-17 | 0 | 73,300 | 0 | 54,900 | 0 | 18,400 |
| 2024-05-10 | 0 | 75,100 | 0 | 56,300 | 0 | 18,800 |
| 2024-05-02 | 0 | 76,500 | 0 | 55,800 | 0 | 20,700 |
| 2024-04-26 | 0 | 78,100 | 0 | 57,200 | 0 | 20,900 |
| 2024-04-19 | 0 | 77,600 | 0 | 56,400 | 0 | 21,200 |
| 2024-04-12 | 0 | 78,200 | 0 | 55,900 | 0 | 22,300 |
| 2024-04-05 | 0 | 76,700 | 0 | 54,600 | 0 | 22,100 |
| 2024-03-29 | 0 | 75,500 | 0 | 54,800 | 0 | 20,700 |
| 2024-03-22 | 0 | 78,700 | 0 | 54,100 | 0 | 24,600 |
| 2024-03-15 | 0 | 79,200 | 0 | 54,000 | 0 | 25,200 |
| 2024-03-08 | 0 | 75,600 | 0 | 51,200 | 0 | 24,400 |
| 2024-03-01 | 0 | 77,400 | 0 | 52,400 | 0 | 25,000 |
| 2024-02-22 | 0 | 81,000 | 0 | 53,400 | 0 | 27,600 |
| 2024-02-16 | 0 | 81,300 | 0 | 54,700 | 0 | 26,600 |
| 2024-02-09 | 0 | 80,600 | 0 | 53,300 | 0 | 27,300 |
| 2024-02-02 | 0 | 80,500 | 0 | 52,500 | 0 | 28,000 |
| 2024-01-26 | 0 | 80,500 | 0 | 52,300 | 0 | 28,200 |
| 2024-01-19 | 0 | 82,100 | 0 | 51,500 | 0 | 30,600 |
| 2024-01-12 | 0 | 84,600 | 0 | 51,300 | 0 | 33,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 08:45 | Ｇ－インタファクトリ | 2025年５月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240823 | 15:00 | Ｇ－インタファクトリ | 事業計画及び成長可能性に関する説明資料 |
| 20240711 | 15:00 | Ｇ－インタファクトリ | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240711 | 15:00 | Ｇ－インタファクトリ | 通期業績予想と実績値との差異に関するお知らせ |
| 20240412 | 15:00 | Ｇ－インタファクトリ | 2024年５月期業績予想の修正に関するお知らせ |
| 20240412 | 15:00 | Ｇ－インタファクトリ | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240222 | 10:00 | Ｇ－インタファクトリ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ 及び取得終了のお知らせ |
| 20240221 | 15:40 | Ｇ－インタファクトリ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240112 | 15:00 | Ｇ－インタファクトリ | 2024年５月期 第２四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4057 | 2 | 業績ハイライト | 財務・業績情報 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:14:00 |
| 4057 | 2 | 投資家向け代表挨拶 | 経営方針 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:59 |
| 4057 | 2 | IRポリシー | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:58 |
| 4057 | 2 | 免責事項 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:57 |
| 4057 | 2 | 電子公告 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:56 |
| 4057 | 2 | IRお問い合わせ | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:54 |
| 4057 | 2 | FAQ | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:53 |
| 4057 | 2 | IRカレンダー | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:52 |
| 4057 | 2 | 株式情報 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:51 |
| 4057 | 2 | IRライブラリー | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:50 |