| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 728 | 735 | 715 | 733 | 8,100 | 1 | 100% | 101% | 184% | ▲ | 103% | 105% | 98% | 82% | 103% |
| 20240712 | 735 | 755 | 729 | 755 | 15,900 | 22 | 103% | 103% | 196% | ▲▲ | 101% | 101% | 93% | 95% | 106% |
| 20240716 | 766 | 805 | 766 | 776 | 11,400 | 21 | 103% | 101% | 72% | ▲▲▲ | 101% | 96% | 92% | 100% | 109% |
| 20240717 | 776 | 791 | 771 | 780 | 11,900 | 4 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 97% | 91% | 100% | 110% |
| 20240718 | 771 | 775 | 765 | 770 | 2,900 | -10 | 99% | 100% | 24% | ▼ | 100% | 97% | 83% | 99% | 107% |
| 20240719 | 770 | 771 | 740 | 771 | 7,600 | 1 | 100% | 100% | 262% | ▲ | 96% | 94% | 82% | 99% | 105% |
| 20240722 | 776 | 776 | 742 | 746 | 2,100 | -25 | 97% | 96% | 28% | ▼ | 99% | 97% | 85% | 96% | 102% |
| 20240723 | 749 | 755 | 740 | 741 | 2,900 | -5 | 99% | 99% | 138% | ▼▼ | 100% | 96% | 85% | 95% | 101% |
| 20240724 | 750 | 754 | 742 | 750 | 11,200 | 9 | 101% | 100% | 386% | ▲ | 100% | 98% | 89% | 96% | 102% |
| 20240725 | 728 | 738 | 722 | 726 | 6,500 | -24 | 97% | 100% | 58% | ▼ | 98% | 98% | 89% | 93% | 100% |
| 20240726 | 729 | 743 | 713 | 717 | 7,500 | -9 | 99% | 98% | 115% | ▼▼ | 101% | 98% | 91% | 92% | 100% |
| 20240729 | 715 | 729 | 715 | 723 | 5,300 | 6 | 101% | 101% | 71% | ▲ | 99% | 89% | 91% | 93% | 101% |
| 20240730 | 717 | 729 | 706 | 708 | 8,600 | -15 | 98% | 99% | 162% | ▼ | 101% | 84% | 92% | 91% | 100% |
| 20240731 | 706 | 720 | 706 | 711 | 4,600 | 3 | 100% | 101% | 53% | ▲ | 99% | 87% | 92% | 91% | 100% |
| 20240801 | 708 | 714 | 701 | 701 | 7,900 | -10 | 99% | 99% | 172% | ▼ | 93% | 91% | 95% | 90% | 100% |
| 20240802 | 686 | 686 | 635 | 637 | 11,000 | -64 | 91% | 93% | 139% | ▼▼ | 91% | 106% | 111% | 82% | 100% |
| 20240805 | 590 | 590 | 537 | 537 | 37,900 | -100 | 84% | 91% | 345% | ▼▼▼ | 109% | 115% | 121% | 69% | 100% |
| 20240806 | 540 | 600 | 540 | 591 | 16,300 | 54 | 110% | 109% | 43% | ▲ | 105% | 105% | 111% | 76% | 110% |
| 20240807 | 590 | 618 | 575 | 618 | 8,100 | 27 | 105% | 105% | 50% | ▲▲ | 102% | 104% | 107% | 79% | 115% |
| 20240808 | 608 | 629 | 608 | 623 | 1,000 | 5 | 101% | 102% | 12% | ▲▲▲ | 99% | 102% | 105% | 80% | 116% |
| 20240809 | 623 | 624 | 609 | 618 | 1,900 | -5 | 99% | 99% | 190% | ▼ | 100% | 102% | 105% | 79% | 115% |
| 20240813 | 618 | 619 | 602 | 619 | 3,400 | 1 | 100% | 100% | 179% | ▲ | 102% | 103% | 106% | 79% | 115% |
| 20240814 | 609 | 627 | 601 | 620 | 6,400 | 1 | 100% | 102% | 188% | ▲▲ | 102% | 103% | 101% | 79% | 115% |
| 20240815 | 620 | 634 | 617 | 634 | 4,700 | 14 | 102% | 102% | 73% | ▲▲▲ | 100% | 102% | 98% | 82% | 118% |
| 20240816 | 635 | 637 | 629 | 632 | 3,400 | -2 | 100% | 100% | 72% | ▼ | 99% | 103% | 106% | 82% | 118% |
| 20240819 | 628 | 632 | 620 | 624 | 2,400 | -8 | 99% | 99% | 71% | ▼▼ | 101% | 104% | 119% | 83% | 116% |
| 20240820 | 624 | 628 | 616 | 628 | 6,600 | 4 | 101% | 101% | 275% | ▲ | 102% | 104% | 119% | 84% | 117% |
| 20240821 | 627 | 638 | 623 | 638 | 8,200 | 10 | 102% | 102% | 124% | ▲▲ | 101% | 102% | 117% | 85% | 119% |
| 20240822 | 637 | 649 | 631 | 646 | 8,100 | 8 | 101% | 101% | 99% | ▲▲▲ | 101% | 100% | 120% | 89% | 120% |
| 20240823 | 641 | 649 | 641 | 647 | 500 | 1 | 100% | 101% | 6% | ▲▲▲▲ | 101% | 97% | 120% | 89% | 120% |
| 20240826 | 644 | 653 | 644 | 652 | 2,200 | 5 | 101% | 101% | 440% | ▲▲▲▲▲ | 100% | 96% | 121% | 90% | 121% |
| 20240827 | 648 | 654 | 630 | 651 | 7,700 | -1 | 100% | 100% | 350% | ▼ | 98% | 95% | 120% | 92% | 121% |
| 20240828 | 654 | 654 | 640 | 644 | 4,000 | -7 | 99% | 98% | 52% | ▼▼ | 98% | 97% | 122% | 91% | 120% |
| 20240829 | 641 | 641 | 625 | 625 | 4,000 | -19 | 97% | 98% | 100% | ▼▼▼ | 99% | 97% | 124% | 89% | 116% |
| 20240830 | 631 | 631 | 624 | 624 | 8,000 | -1 | 100% | 99% | 200% | ▼▼▼▼ | 98% | 97% | 124% | 96% | 116% |
| 20240902 | 634 | 634 | 622 | 622 | 2,300 | -2 | 100% | 98% | 29% | ▼▼▼▼▼ | 100% | 97% | 126% | 95% | 116% |
| 20240903 | 622 | 640 | 622 | 623 | 4,100 | 1 | 100% | 100% | 178% | ▲ | 97% | 99% | 128% | 96% | 105% |
| 20240904 | 623 | 623 | 603 | 603 | 5,900 | -20 | 97% | 97% | 144% | ▼ | 103% | 104% | 133% | 92% | 100% |
| 20240905 | 596 | 619 | 596 | 615 | 3,200 | 12 | 102% | 103% | 54% | ▲ | 98% | 103% | 132% | 94% | 102% |
| 20240906 | 604 | 607 | 591 | 591 | 6,000 | -24 | 96% | 98% | 188% | ▼ | 106% | 117% | 139% | 91% | 100% |
| 20240909 | 571 | 606 | 571 | 606 | 6,100 | 15 | 103% | 106% | 102% | ▲ | 101% | 122% | 130% | 93% | 103% |
| 20240910 | 611 | 619 | 603 | 619 | 2,900 | 13 | 102% | 101% | 48% | ▲▲ | 99% | 122% | 130% | 95% | 105% |
| 20240911 | 612 | 618 | 607 | 607 | 3,500 | -12 | 98% | 99% | 121% | ▼ | 100% | 120% | 128% | 93% | 103% |
| 20240912 | 621 | 623 | 620 | 622 | 1,400 | 15 | 102% | 100% | 40% | ▲ | 109% | 126% | 129% | 95% | 105% |
| 20240913 | 615 | 668 | 615 | 668 | 7,700 | 46 | 107% | 109% | 550% | ▲▲ | 111% | 115% | 119% | 100% | 113% |
| 20240917 | 670 | 751 | 668 | 745 | 39,300 | 77 | 112% | 111% | 510% | ▲▲▲ | 96% | 102% | 104% | 100% | 126% |
| 20240918 | 768 | 798 | 725 | 740 | 24,300 | -5 | 99% | 96% | 62% | ▼ | 101% | 106% | 106% | 99% | 125% |
| 20240919 | 740 | 748 | 728 | 748 | 8,100 | 8 | 101% | 101% | 33% | ▲ | 103% | 102% | 104% | 100% | 127% |
| 20240920 | 753 | 780 | 753 | 772 | 12,300 | 24 | 103% | 103% | 152% | ▲▲ | 98% | 98% | 101% | 100% | 131% |
| 20240924 | 775 | 783 | 762 | 762 | 6,500 | -10 | 99% | 98% | 53% | ▼ | 109% | 101% | 107% | 99% | 129% |
| 20240925 | 722 | 785 | 722 | 785 | 10,800 | 23 | 103% | 109% | 166% | ▲ | 97% | 92% | 0% | 100% | 133% |
| 20240926 | 795 | 795 | 768 | 770 | 8,000 | -15 | 98% | 97% | 74% | ▼ | 99% | 103% | 0% | 98% | 130% |
| 20240927 | 769 | 783 | 754 | 763 | 8,300 | -7 | 99% | 99% | 104% | ▼▼ | 100% | 108% | 0% | 97% | 129% |
| 20240930 | 734 | 743 | 725 | 732 | 7,600 | -31 | 96% | 100% | 92% | ▼▼▼ | 97% | 106% | 0% | 93% | 124% |
| 20241001 | 734 | 739 | 712 | 715 | 7,400 | -17 | 98% | 97% | 97% | ▼▼▼▼ | 102% | 108% | 0% | 91% | 121% |
| 20241002 | 722 | 734 | 700 | 734 | 8,400 | 19 | 103% | 102% | 114% | ▲ | 109% | 107% | 0% | 94% | 124% |
| 20241003 | 728 | 820 | 728 | 795 | 35,000 | 61 | 108% | 109% | 417% | ▲▲ | 98% | 98% | 0% | 100% | 135% |
| 20241004 | 790 | 792 | 776 | 776 | 4,900 | -19 | 98% | 98% | 14% | ▼ | 99% | 0% | 0% | 98% | 131% |
| 20241007 | 781 | 781 | 766 | 776 | 3,300 | 0 | 100% | 99% | 67% | -- | 100% | 0% | 0% | 98% | 131% |
| 20241008 | 783 | 783 | 753 | 781 | 2,600 | 5 | 101% | 100% | 79% | ▲ | 100% | 0% | 0% | 98% | 129% |
| 20241009 | 775 | 779 | 764 | 774 | 1,900 | -7 | 99% | 100% | 73% | ▼ | % | % | % | 97% | 128% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 59,100 | 0 | 29,100 | 0 | 30,000 |
| 2024-09-27 | 0 | 63,900 | 0 | 29,700 | 0 | 34,200 |
| 2024-09-20 | 0 | 67,100 | 0 | 29,800 | 0 | 37,300 |
| 2024-09-13 | 0 | 77,000 | 0 | 31,900 | 0 | 45,100 |
| 2024-09-06 | 0 | 80,200 | 0 | 32,400 | 0 | 47,800 |
| 2024-08-30 | 0 | 84,900 | 0 | 31,200 | 0 | 53,700 |
| 2024-08-23 | 0 | 84,700 | 0 | 29,400 | 0 | 55,300 |
| 2024-08-16 | 0 | 90,100 | 0 | 29,700 | 0 | 60,400 |
| 2024-08-09 | 0 | 91,000 | 0 | 29,800 | 0 | 61,200 |
| 2024-08-02 | 0 | 92,000 | 0 | 35,500 | 0 | 56,500 |
| 2024-07-26 | 0 | 95,600 | 0 | 35,000 | 0 | 60,600 |
| 2024-07-19 | 0 | 99,700 | 0 | 35,300 | 0 | 64,400 |
| 2024-07-12 | 200 | 104,600 | 200 | 34,900 | 0 | 69,700 |
| 2024-07-05 | 0 | 110,100 | 0 | 40,400 | 0 | 69,700 |
| 2024-06-28 | 0 | 115,500 | 0 | 41,900 | 0 | 73,600 |
| 2024-06-21 | 0 | 114,900 | 0 | 42,100 | 0 | 72,800 |
| 2024-06-14 | 0 | 126,600 | 0 | 43,300 | 0 | 83,300 |
| 2024-06-07 | 0 | 119,900 | 0 | 42,000 | 0 | 77,900 |
| 2024-05-31 | 0 | 122,400 | 0 | 42,700 | 0 | 79,700 |
| 2024-05-24 | 0 | 132,600 | 0 | 46,700 | 0 | 85,900 |
| 2024-05-17 | 0 | 134,700 | 0 | 46,700 | 0 | 88,000 |
| 2024-05-10 | 0 | 138,700 | 0 | 47,300 | 0 | 91,400 |
| 2024-05-02 | 0 | 140,800 | 0 | 48,400 | 0 | 92,400 |
| 2024-04-26 | 0 | 143,700 | 0 | 49,700 | 0 | 94,000 |
| 2024-04-19 | 0 | 147,700 | 0 | 50,200 | 0 | 97,500 |
| 2024-04-12 | 0 | 153,100 | 0 | 50,600 | 0 | 102,500 |
| 2024-04-05 | 0 | 151,100 | 0 | 49,100 | 0 | 102,000 |
| 2024-03-29 | 0 | 175,600 | 0 | 52,900 | 0 | 122,700 |
| 2024-03-22 | 0 | 185,500 | 0 | 55,900 | 0 | 129,600 |
| 2024-03-15 | 900 | 182,400 | 900 | 51,800 | 0 | 130,600 |
| 2024-03-08 | 0 | 201,400 | 0 | 53,000 | 0 | 148,400 |
| 2024-03-01 | 0 | 237,300 | 0 | 54,500 | 0 | 182,800 |
| 2024-02-22 | 0 | 242,400 | 0 | 47,700 | 0 | 194,700 |
| 2024-02-16 | 0 | 212,600 | 0 | 46,300 | 0 | 166,300 |
| 2024-02-09 | 0 | 209,200 | 0 | 57,000 | 0 | 152,200 |
| 2024-02-02 | 0 | 226,400 | 0 | 66,700 | 0 | 159,700 |
| 2024-01-26 | 11,200 | 277,500 | 11,200 | 125,500 | 0 | 152,000 |
| 2024-01-19 | 2,200 | 257,300 | 2,200 | 133,100 | 0 | 124,200 |
| 2024-01-12 | 0 | 91,700 | 0 | 57,900 | 0 | 33,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 60,800 | 1.09% | ▼ | -5,700 | 571 | 606 | 571 | 606 | 6,100 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 66,500 | 1.19% | ▼ | -5,700 | 590 | 618 | 575 | 618 | 8,100 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 72,200 | 1.29% | ▼ | -5,300 | 686 | 686 | 635 | 637 | 11,000 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 77,500 | 1.39% | ▼ | -4,500 | 729 | 743 | 713 | 717 | 7,500 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 82,000 | 1.47% | ▼ | -6,400 | 776 | 791 | 771 | 780 | 11,900 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 88,400 | 1.58% | ▼ | -6,000 | 741 | 752 | 735 | 736 | 5,800 |
| 2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 94,400 | 1.69% | ▼ | -4,600 | 760 | 774 | 759 | 759 | 4,400 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 99,000 | 1.77% | ▼ | -6,100 | 752 | 752 | 701 | 710 | 26,800 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 105,100 | 1.88% | ▼ | -5,400 | 779 | 812 | 770 | 791 | 54,500 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 110,500 | 1.98% | ▼ | -5,400 | 807 | 832 | 801 | 820 | 12,700 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 115,900 | 2.08% | ▼ | -3,100 | 812 | 839 | 810 | 823 | 19,000 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 119,000 | 2.13% | ▲ | 3,800 | 965 | 1,084 | 951 | 1,073 | 78,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | Ｇ－ブレインズ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 15:00 | Ｇ－ブレインズ | 2024年７月期決算短信[日本基準]（非連結） |
| 20240913 | 15:00 | Ｇ－ブレインズ | 通期業績予想と実績値との差異に関するお知らせ |
| 20240913 | 15:00 | Ｇ－ブレインズ | 2024年７月期決算説明資料 |
| 20240913 | 15:00 | Ｇ－ブレインズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ブレインズ | 2024年７月期第３四半期決算短信[日本基準]（非連結） |
| 20240614 | 15:00 | Ｇ－ブレインズ | 2024年７月期第３四半期決算説明資料 |
| 20240314 | 15:00 | Ｇ－ブレインズ | 2024年７月期第２四半期決算短信[日本基準]（非連結） |
| 20240314 | 15:00 | Ｇ－ブレインズ | 2024年７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 |
|---|---|---|---|
| 4075 | 1 | ブレインズテクノロジー株式会社 | 2024-10-09 14:25:32 |
| 4075 | 2 | 免責事項 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:45 |
| 4075 | 2 | 電子公告 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:44 |
| 4075 | 2 | よくあるご質問 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:42 |
| 4075 | 2 | IRカレンダー | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:41 |
| 4075 | 2 | 株主総会 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:40 |
| 4075 | 2 | IR資料 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:38 |
| 4075 | 2 | 有価証券報告書 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:36 |
| 4075 | 2 | 決算説明資料 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:35 |
| 4075 | 2 | 個人投資家の皆様へ | ブレインズテクノロジー株式会社 | 2024-06-14 18:47:45 |