| 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 | 772 | 772 | 741 | 750 | 12,000 | -31 | 96% | 97% | 55% | ▼▼ | 102% | 104% | 104% | 73% | 100% |
| 20240726 | 743 | 757 | 740 | 755 | 14,400 | 5 | 101% | 102% | 120% | ▲ | 101% | 98% | 103% | 73% | 101% |
| 20240729 | 755 | 766 | 750 | 766 | 4,600 | 11 | 101% | 101% | 32% | ▲▲ | 99% | 88% | 101% | 80% | 102% |
| 20240730 | 766 | 766 | 748 | 762 | 3,400 | -4 | 99% | 99% | 74% | ▼ | 101% | 81% | 92% | 81% | 102% |
| 20240731 | 762 | 777 | 759 | 770 | 5,100 | 8 | 101% | 101% | 150% | ▲ | 96% | 84% | 92% | 87% | 103% |
| 20240801 | 767 | 767 | 726 | 739 | 5,500 | -31 | 96% | 96% | 108% | ▼ | 94% | 95% | 98% | 85% | 100% |
| 20240802 | 717 | 717 | 671 | 671 | 24,600 | -68 | 91% | 94% | 447% | ▼▼ | 98% | 118% | 121% | 78% | 100% |
| 20240805 | 581 | 628 | 571 | 571 | 45,100 | -100 | 85% | 98% | 183% | ▼▼▼ | 107% | 129% | 120% | 68% | 100% |
| 20240806 | 577 | 628 | 577 | 615 | 27,800 | 44 | 108% | 107% | 62% | ▲ | 110% | 132% | 116% | 74% | 108% |
| 20240807 | 588 | 648 | 588 | 645 | 11,600 | 30 | 105% | 110% | 42% | ▲▲ | 103% | 117% | 103% | 78% | 113% |
| 20240808 | 663 | 701 | 642 | 680 | 7,500 | 35 | 105% | 103% | 65% | ▲▲▲ | 96% | 99% | 96% | 82% | 119% |
| 20240809 | 709 | 709 | 673 | 684 | 8,700 | 4 | 101% | 96% | 116% | ▲▲▲▲ | 102% | 96% | 94% | 83% | 120% |
| 20240813 | 726 | 743 | 698 | 743 | 8,800 | 59 | 109% | 102% | 101% | ▲▲▲▲▲ | 104% | 95% | 91% | 91% | 130% |
| 20240814 | 743 | 777 | 736 | 776 | 36,000 | 33 | 104% | 104% | 409% | ▲▲▲▲▲▲ | 99% | 101% | 96% | 95% | 136% |
| 20240815 | 699 | 733 | 686 | 694 | 38,200 | -82 | 89% | 99% | 106% | ▼ | 98% | 97% | 94% | 86% | 122% |
| 20240816 | 711 | 711 | 688 | 700 | 8,800 | 6 | 101% | 98% | 23% | ▲ | 99% | 95% | 96% | 88% | 123% |
| 20240819 | 700 | 700 | 676 | 690 | 6,900 | -10 | 99% | 99% | 78% | ▼ | 101% | 96% | 97% | 86% | 121% |
| 20240820 | 693 | 710 | 683 | 703 | 15,800 | 13 | 102% | 101% | 229% | ▲ | 101% | 99% | 94% | 88% | 123% |
| 20240821 | 688 | 725 | 684 | 693 | 25,000 | -10 | 99% | 101% | 158% | ▼ | 96% | 99% | 95% | 89% | 121% |
| 20240822 | 685 | 687 | 660 | 660 | 75,800 | -33 | 95% | 96% | 303% | ▼▼ | 102% | 104% | 100% | 85% | 116% |
| 20240823 | 650 | 667 | 636 | 666 | 31,300 | 6 | 101% | 102% | 41% | ▲ | 101% | 101% | 98% | 86% | 117% |
| 20240826 | 664 | 670 | 649 | 668 | 13,400 | 2 | 100% | 101% | 43% | ▲▲ | 102% | 99% | 98% | 86% | 117% |
| 20240827 | 668 | 683 | 663 | 681 | 10,600 | 13 | 102% | 102% | 79% | ▲▲▲ | 99% | 99% | 96% | 88% | 119% |
| 20240828 | 679 | 679 | 665 | 675 | 8,700 | -6 | 99% | 99% | 82% | ▼ | 100% | 101% | 98% | 87% | 118% |
| 20240829 | 667 | 669 | 659 | 668 | 5,400 | -7 | 99% | 100% | 62% | ▼▼ | 100% | 98% | 99% | 86% | 117% |
| 20240830 | 663 | 664 | 641 | 664 | 6,100 | -4 | 99% | 100% | 113% | ▼▼▼ | 100% | 98% | 100% | 86% | 116% |
| 20240902 | 662 | 668 | 654 | 664 | 1,500 | 0 | 100% | 100% | 25% | -- | 101% | 96% | 99% | 86% | 116% |
| 20240903 | 664 | 673 | 657 | 671 | 3,900 | 7 | 101% | 101% | 260% | ▲ | 100% | 99% | 102% | 86% | 109% |
| 20240904 | 649 | 649 | 629 | 647 | 8,500 | -24 | 96% | 100% | 218% | ▼ | 101% | 100% | 103% | 83% | 100% |
| 20240905 | 642 | 650 | 637 | 646 | 4,000 | -1 | 100% | 101% | 47% | ▼▼ | 100% | 99% | 103% | 83% | 100% |
| 20240906 | 642 | 642 | 631 | 639 | 4,300 | -7 | 99% | 100% | 108% | ▼▼▼ | 103% | 104% | 108% | 82% | 100% |
| 20240909 | 611 | 630 | 592 | 630 | 7,200 | -9 | 99% | 103% | 167% | ▼▼▼▼ | 102% | 102% | 105% | 81% | 100% |
| 20240910 | 629 | 641 | 618 | 641 | 4,700 | 11 | 102% | 102% | 65% | ▲ | 99% | 100% | 103% | 83% | 102% |
| 20240911 | 640 | 640 | 614 | 636 | 4,000 | -5 | 99% | 99% | 85% | ▼ | 100% | 101% | 103% | 90% | 101% |
| 20240912 | 639 | 639 | 631 | 637 | 4,400 | 1 | 100% | 100% | 110% | ▲ | 100% | 102% | 104% | 91% | 101% |
| 20240913 | 633 | 636 | 622 | 635 | 2,200 | -2 | 100% | 100% | 50% | ▼ | 103% | 105% | 105% | 90% | 101% |
| 20240917 | 622 | 646 | 622 | 640 | 2,400 | 5 | 101% | 103% | 109% | ▲ | 102% | 104% | 103% | 91% | 102% |
| 20240918 | 630 | 640 | 630 | 640 | 1,300 | 0 | 100% | 102% | 54% | -- | 101% | 102% | 102% | 92% | 102% |
| 20240919 | 641 | 648 | 638 | 648 | 3,800 | 8 | 101% | 101% | 292% | ▲ | 101% | 102% | 101% | 95% | 103% |
| 20240920 | 642 | 658 | 641 | 647 | 6,100 | -1 | 100% | 101% | 161% | ▼ | 100% | 101% | 100% | 95% | 103% |
| 20240924 | 652 | 657 | 642 | 653 | 1,900 | 6 | 101% | 100% | 31% | ▲ | 101% | 102% | 100% | 96% | 104% |
| 20240925 | 647 | 654 | 646 | 654 | 2,500 | 1 | 100% | 101% | 132% | ▲▲ | 100% | 100% | 99% | 96% | 104% |
| 20240926 | 654 | 654 | 643 | 654 | 2,400 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 99% | 97% | 104% |
| 20240927 | 653 | 660 | 640 | 648 | 6,100 | -6 | 99% | 99% | 254% | ▼ | 105% | 103% | 103% | 97% | 103% |
| 20240930 | 630 | 659 | 630 | 659 | 2,400 | 11 | 102% | 105% | 39% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20241001 | 657 | 658 | 648 | 656 | 700 | -3 | 100% | 100% | 29% | ▼ | 100% | 100% | 99% | 98% | 104% |
| 20241002 | 653 | 653 | 650 | 650 | 500 | -6 | 99% | 100% | 71% | ▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20241003 | 650 | 654 | 644 | 644 | 2,300 | -6 | 99% | 99% | 460% | ▼▼▼ | 101% | 100% | 101% | 98% | 102% |
| 20241004 | 644 | 649 | 631 | 649 | 5,800 | 5 | 101% | 101% | 252% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20241007 | 648 | 652 | 632 | 651 | 2,900 | 2 | 100% | 100% | 50% | ▲▲ | 101% | 101% | 0% | 99% | 103% |
| 20241008 | 641 | 649 | 640 | 648 | 2,100 | -3 | 100% | 101% | 72% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241009 | 649 | 650 | 640 | 647 | 5,200 | -1 | 100% | 100% | 248% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241010 | 639 | 646 | 636 | 636 | 1,500 | -11 | 98% | 100% | 29% | ▼▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20241011 | 638 | 638 | 618 | 636 | 5,700 | 0 | 100% | 100% | 380% | -- | 103% | 104% | 0% | 97% | 100% |
| 20241015 | 626 | 648 | 621 | 647 | 2,700 | 11 | 102% | 103% | 47% | ▲ | 102% | 102% | 0% | 98% | 102% |
| 20241016 | 637 | 647 | 636 | 647 | 1,200 | 0 | 100% | 102% | 44% | -- | 100% | 102% | 0% | 98% | 102% |
| 20241017 | 637 | 646 | 631 | 640 | 1,800 | -7 | 99% | 100% | 150% | ▼ | 103% | 0% | 0% | 97% | 101% |
| 20241018 | 632 | 649 | 632 | 649 | 1,700 | 9 | 101% | 103% | 94% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 648 | 649 | 639 | 644 | 1,900 | -5 | 99% | 99% | 112% | ▼ | 102% | 0% | 0% | 98% | 101% |
| 20241022 | 638 | 648 | 634 | 648 | 2,600 | 4 | 101% | 102% | 137% | ▲ | % | % | % | 98% | 102% |
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 | 131,100 | 0 | 47,200 | 0 | 83,900 |
| 2024-10-11 | 0 | 131,300 | 0 | 47,700 | 0 | 83,600 |
| 2024-10-04 | 0 | 136,500 | 0 | 48,000 | 0 | 88,500 |
| 2024-09-27 | 0 | 135,800 | 0 | 46,200 | 0 | 89,600 |
| 2024-09-20 | 0 | 140,400 | 0 | 46,300 | 0 | 94,100 |
| 2024-09-13 | 0 | 143,700 | 0 | 49,200 | 0 | 94,500 |
| 2024-09-06 | 0 | 143,500 | 0 | 49,100 | 0 | 94,400 |
| 2024-08-30 | 0 | 146,500 | 0 | 49,200 | 0 | 97,300 |
| 2024-08-23 | 0 | 148,300 | 0 | 48,900 | 0 | 99,400 |
| 2024-08-16 | 0 | 132,800 | 0 | 43,700 | 0 | 89,100 |
| 2024-08-09 | 0 | 127,000 | 0 | 39,500 | 0 | 87,500 |
| 2024-08-02 | 0 | 138,900 | 0 | 44,000 | 0 | 94,900 |
| 2024-07-26 | 0 | 147,800 | 0 | 46,700 | 0 | 101,100 |
| 2024-07-19 | 0 | 160,300 | 0 | 47,900 | 0 | 112,400 |
| 2024-07-12 | 0 | 156,900 | 0 | 47,100 | 0 | 109,800 |
| 2024-07-05 | 0 | 159,900 | 0 | 47,000 | 0 | 112,900 |
| 2024-06-28 | 0 | 135,400 | 0 | 42,700 | 0 | 92,700 |
| 2024-06-21 | 0 | 120,900 | 0 | 38,500 | 0 | 82,400 |
| 2024-06-14 | 1,200 | 104,200 | 1,200 | 36,900 | 0 | 67,300 |
| 2024-06-07 | 4,600 | 98,400 | 4,600 | 48,600 | 0 | 49,800 |
| 2024-05-31 | 0 | 99,300 | 0 | 35,200 | 0 | 64,100 |
| 2024-05-24 | 0 | 101,500 | 0 | 35,900 | 0 | 65,600 |
| 2024-05-17 | 0 | 99,300 | 0 | 36,500 | 0 | 62,800 |
| 2024-05-10 | 0 | 94,900 | 0 | 38,400 | 0 | 56,500 |
| 2024-05-02 | 0 | 94,900 | 0 | 38,100 | 0 | 56,800 |
| 2024-04-26 | 0 | 96,900 | 0 | 37,800 | 0 | 59,100 |
| 2024-04-19 | 0 | 90,400 | 0 | 37,800 | 0 | 52,600 |
| 2024-04-12 | 200 | 91,400 | 200 | 38,400 | 0 | 53,000 |
| 2024-04-05 | 0 | 93,500 | 0 | 40,200 | 0 | 53,300 |
| 2024-03-29 | 0 | 96,300 | 0 | 39,600 | 0 | 56,700 |
| 2024-03-22 | 0 | 89,800 | 0 | 37,100 | 0 | 52,700 |
| 2024-03-15 | 0 | 87,900 | 0 | 36,800 | 0 | 51,100 |
| 2024-03-08 | 500 | 88,200 | 500 | 38,300 | 0 | 49,900 |
| 2024-03-01 | 0 | 103,600 | 0 | 38,600 | 0 | 65,000 |
| 2024-02-22 | 0 | 84,200 | 0 | 34,500 | 0 | 49,700 |
| 2024-02-16 | 0 | 88,600 | 0 | 34,400 | 0 | 54,200 |
| 2024-02-09 | 0 | 101,900 | 0 | 35,600 | 0 | 66,300 |
| 2024-02-02 | 0 | 101,200 | 0 | 36,200 | 0 | 65,000 |
| 2024-01-26 | 0 | 108,100 | 0 | 35,100 | 0 | 73,000 |
| 2024-01-19 | 0 | 99,500 | 0 | 37,100 | 0 | 62,400 |
| 2024-01-12 | 200 | 78,000 | 200 | 42,600 | 0 | 35,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 12,000 | 0.47% | ▼ | -2,100 | 664 | 673 | 657 | 671 | 3,900 |
| 2024-08-22 | Barclays Capital Securities Ltd | 12,400 | 0.49% | ▼ | -400 | 685 | 687 | 660 | 660 | 75,800 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 14,100 | 0.56% | ▼ | -1,900 | 693 | 710 | 683 | 703 | 15,800 |
| 2024-08-19 | Barclays Capital Securities Ltd | 12,800 | 0.51% | ▲ | 700 | 700 | 676 | 690 | 6,900 | |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 0.63% | ▲ | 1,100 | 699 | 733 | 686 | 694 | 38,200 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 14,900 | 0.59% | ▼ | -900 | 663 | 701 | 642 | 680 | 7,500 |
| 2024-08-06 | Barclays Capital Securities Ltd | 10,200 | 0.40% | ▼ | -4,800 | 577 | 628 | 577 | 615 | 27,800 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 15,800 | 0.63% | ▼ | -3,500 | 577 | 628 | 577 | 615 | 27,800 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,400 | 0.49% | ▼ | -2,200 | 755 | 766 | 750 | 766 | 4,600 |
| 2024-07-25 | Barclays Capital Securities Ltd | 15,000 | 0.59% | ▼ | -600 | 772 | 772 | 741 | 750 | 12,000 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,600 | 0.58% | ▼ | -600 | 803 | 824 | 791 | 814 | 19,400 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 15,200 | 0.60% | ▲ | 1,700 | 822 | 843 | 802 | 806 | 21,400 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 19,300 | 0.77% | ▼ | -1,600 | 794 | 830 | 794 | 825 | 25,100 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,500 | 0.53% | ▲ | 794 | 830 | 794 | 825 | 25,100 | |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 11,400 | 0.45% | ▼ | -2,400 | 863 | 884 | 849 | 856 | 36,500 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 11,400 | 0.45% | ▼ | -2,400 | 863 | 884 | 849 | 856 | 36,500 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 13,800 | 0.55% | ▲ | 950 | 968 | 880 | 890 | 88,700 | |
| 2024-07-01 | Barclays Capital Securities Ltd | 15,600 | 0.62% | ▲ | 1,001 | 1,015 | 951 | 952 | 109,600 | |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 20,900 | 0.83% | ▲ | 1,800 | 1,001 | 1,015 | 951 | 952 | 109,600 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 19,100 | 0.76% | ▲ | 3,900 | 994 | 1,116 | 990 | 1,031 | 442,600 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 15,200 | 0.60% | ▲ | 1,100 | 1,190 | 972 | 979 | 378,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 10:00 | Ｇ－ジィ・シィ企画 | 株式の立会外分売終了に関するお知らせ |
| 20240821 | 16:00 | Ｇ－ジィ・シィ企画 | 株式の立会外分売実施に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ジィ・シィ企画 | 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ジィ・シィ企画 | 当社の一部事業の廃止に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ジィ・シィ企画 | 2024年6月期決算短信 [日本基準] (非連結) |
| 20240814 | 15:00 | Ｇ－ジィ・シィ企画 | 2024年6月期通期決算説明資料 |
| 20240814 | 15:00 | Ｇ－ジィ・シィ企画 | 事業計画及び成長可能性に関する事項 |
| 20240814 | 15:00 | Ｇ－ジィ・シィ企画 | 株式の立会外分売に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ジィ・シィ企画 | コミットメントライン契約の更新に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ジィ・シィ企画 | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240611 | 19:00 | Ｇ－ジィ・シィ企画 | 当社に対する控訴の提起に関するお知らせ |
| 20240604 | 12:00 | Ｇ－ジィ・シィ企画 | 日本でのペイメントソリューション展開について、Newland Payment Technologyとの戦略的業務提携に関するお知らせ |
| 20240515 | 15:00 | Ｇ－ジィ・シィ企画 | 2024年6月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240515 | 15:00 | Ｇ－ジィ・シィ企画 | 2024年6月期第3四半期決算説明資料 |
| 20240408 | 15:30 | Ｇ－ジィ・シィ企画 | 当社に対する訴訟の提起に関するお知らせ |
| 20240227 | 15:35 | Ｇ－ジィ・シィ企画 | 株式会社トランザクション・メディア・ネットワークスとの資本業務提携契約の締結、株式の売出し及び主要株主の異動に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ジィ・シィ企画 | 2024年6月期第2四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－ジィ・シィ企画 | 2024年6月期第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4073 | 1 | GC | 株式会社ジィ・シィ企画 | 2024-10-23 09:26:14 |
| 4073 | 2 | 免責事項 | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:33 |
| 4073 | 2 | ディスクロージャーポリシー | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:32 |
| 4073 | 2 | FAQ | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:31 |
| 4073 | 2 | IRカレンダー | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:29 |
| 4073 | 2 | 株価情報 | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:28 |
| 4073 | 2 | 株式基本情報 | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:27 |
| 4073 | 2 | 適時開示情報 | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:25 |
| 4073 | 2 | その他IR資料 | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:24 |
| 4073 | 2 | 株主総会関連資料 | GC | 株式会社ジィ・シィ企画 | 2024-06-18 12:16:23 |