| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 678 | 699 | 678 | 699 | 2,000 | 7 | 101% | 103% | 38% | ▲▲ | 99% | 98% | 112% | 97% | 109% |
| 20250121 | 713 | 713 | 698 | 709 | 2,800 | 10 | 101% | 99% | 140% | ▲▲▲ | 99% | 102% | 113% | 99% | 111% |
| 20250122 | 710 | 710 | 689 | 704 | 1,100 | -5 | 99% | 99% | 39% | ▼ | 100% | 107% | 113% | 98% | 110% |
| 20250123 | 698 | 700 | 690 | 700 | 2,400 | -4 | 99% | 100% | 218% | ▼▼ | 102% | 117% | 114% | 97% | 109% |
| 20250124 | 687 | 708 | 687 | 700 | 16,000 | 0 | 100% | 102% | 667% | -- | 99% | 113% | 110% | 97% | 109% |
| 20250127 | 710 | 710 | 700 | 700 | 8,100 | 0 | 100% | 99% | 51% | -- | 102% | 113% | 110% | 97% | 109% |
| 20250128 | 709 | 725 | 706 | 725 | 6,000 | 25 | 104% | 102% | 74% | ▲ | 102% | 110% | 106% | 100% | 113% |
| 20250129 | 730 | 745 | 705 | 744 | 11,800 | 19 | 103% | 102% | 197% | ▲▲ | 100% | 100% | 96% | 100% | 115% |
| 20250130 | 800 | 877 | 774 | 802 | 78,400 | 58 | 108% | 100% | 664% | ▲▲▲ | 98% | 102% | 96% | 100% | 120% |
| 20250131 | 787 | 797 | 759 | 771 | 14,100 | -31 | 96% | 98% | 18% | ▼ | 104% | 102% | 97% | 96% | 113% |
| 20250203 | 772 | 800 | 763 | 800 | 11,000 | 29 | 104% | 104% | 78% | ▲ | 96% | 96% | 93% | 100% | 117% |
| 20250204 | 801 | 813 | 769 | 769 | 5,700 | -31 | 96% | 96% | 52% | ▼ | 100% | 98% | 92% | 96% | 113% |
| 20250205 | 799 | 800 | 781 | 800 | 5,800 | 31 | 104% | 100% | 102% | ▲ | 98% | 97% | 88% | 100% | 117% |
| 20250206 | 801 | 801 | 785 | 786 | 7,700 | -14 | 98% | 98% | 133% | ▼ | 98% | 99% | 90% | 98% | 115% |
| 20250207 | 785 | 785 | 767 | 767 | 2,000 | -19 | 98% | 98% | 26% | ▼▼ | 100% | 100% | 91% | 96% | 112% |
| 20250210 | 767 | 775 | 765 | 768 | 3,600 | 1 | 100% | 100% | 180% | ▲ | 100% | 97% | 90% | 96% | 113% |
| 20250212 | 781 | 786 | 774 | 780 | 2,400 | 12 | 102% | 100% | 67% | ▲▲ | 99% | 95% | 91% | 97% | 114% |
| 20250213 | 784 | 784 | 774 | 774 | 1,400 | -6 | 99% | 99% | 58% | ▼ | 99% | 97% | 93% | 97% | 113% |
| 20250214 | 770 | 773 | 763 | 765 | 2,800 | -9 | 99% | 99% | 200% | ▼▼ | 99% | 96% | 94% | 95% | 111% |
| 20250217 | 764 | 764 | 750 | 756 | 3,700 | -9 | 99% | 99% | 132% | ▼▼▼ | 100% | 94% | 97% | 94% | 108% |
| 20250218 | 747 | 758 | 747 | 747 | 1,600 | -9 | 99% | 100% | 43% | ▼▼▼▼ | 100% | 94% | 97% | 93% | 107% |
| 20250219 | 747 | 753 | 745 | 746 | 2,500 | -1 | 100% | 100% | 156% | ▼▼▼▼▼ | 99% | 93% | 97% | 93% | 107% |
| 20250220 | 743 | 755 | 737 | 737 | 2,300 | -9 | 99% | 99% | 92% | ▼▼▼▼▼▼ | 101% | 100% | 103% | 92% | 105% |
| 20250225 | 698 | 708 | 690 | 705 | 3,300 | -32 | 96% | 101% | 143% | ▼▼▼▼▼▼▼ | 99% | 98% | 101% | 88% | 101% |
| 20250226 | 711 | 711 | 697 | 704 | 1,200 | -1 | 100% | 99% | 36% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 105% | 88% | 101% |
| 20250227 | 689 | 700 | 681 | 689 | 3,900 | -15 | 98% | 100% | 325% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 105% | 86% | 100% |
| 20250228 | 688 | 700 | 685 | 686 | 1,200 | -3 | 100% | 100% | 31% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 101% | 105% | 86% | 100% |
| 20250303 | 688 | 710 | 688 | 699 | 5,800 | 13 | 102% | 102% | 483% | ▲ | 99% | 101% | 104% | 87% | 102% |
| 20250304 | 691 | 695 | 682 | 685 | 600 | -14 | 98% | 99% | 10% | ▼ | 100% | 100% | 104% | 86% | 100% |
| 20250305 | 695 | 695 | 690 | 695 | 900 | 10 | 101% | 100% | 150% | ▲ | 100% | 100% | 103% | 87% | 101% |
| 20250306 | 695 | 699 | 687 | 697 | 1,300 | 2 | 100% | 100% | 144% | ▲▲ | 101% | 102% | 105% | 87% | 102% |
| 20250307 | 687 | 694 | 680 | 692 | 3,300 | -5 | 99% | 101% | 254% | ▼ | 102% | 104% | 105% | 87% | 101% |
| 20250310 | 683 | 699 | 683 | 698 | 1,400 | 6 | 101% | 102% | 42% | ▲ | 100% | 104% | 104% | 89% | 102% |
| 20250311 | 688 | 688 | 688 | 688 | 400 | -10 | 99% | 100% | 29% | ▼ | 101% | 105% | 104% | 88% | 100% |
| 20250312 | 685 | 700 | 685 | 692 | 1,400 | 4 | 101% | 101% | 350% | ▲ | 101% | 104% | 102% | 89% | 101% |
| 20250313 | 694 | 704 | 693 | 704 | 1,100 | 12 | 102% | 101% | 79% | ▲▲ | 101% | 102% | 101% | 90% | 103% |
| 20250314 | 704 | 710 | 693 | 710 | 6,700 | 6 | 101% | 101% | 609% | ▲▲▲ | 101% | 100% | 100% | 92% | 104% |
| 20250317 | 710 | 728 | 705 | 715 | 8,900 | 5 | 101% | 101% | 133% | ▲▲▲▲ | 100% | 100% | 96% | 93% | 104% |
| 20250318 | 715 | 724 | 710 | 718 | 2,700 | 3 | 100% | 100% | 30% | ▲▲▲▲▲ | 100% | 100% | 94% | 95% | 105% |
| 20250319 | 720 | 725 | 713 | 721 | 4,200 | 3 | 100% | 100% | 156% | ▲▲▲▲▲▲ | 99% | 101% | 89% | 97% | 105% |
| 20250321 | 714 | 727 | 710 | 710 | 1,800 | -11 | 98% | 99% | 43% | ▼ | 98% | 98% | 88% | 95% | 104% |
| 20250324 | 720 | 720 | 700 | 706 | 4,200 | -4 | 99% | 98% | 233% | ▼▼ | 100% | 99% | 89% | 96% | 103% |
| 20250325 | 714 | 714 | 695 | 713 | 2,400 | 7 | 101% | 100% | 57% | ▲ | 100% | 98% | 88% | 99% | 104% |
| 20250326 | 720 | 720 | 713 | 718 | 1,200 | 5 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 89% | 100% | 105% |
| 20250327 | 710 | 713 | 707 | 707 | 600 | -11 | 98% | 100% | 50% | ▼ | 102% | 99% | 91% | 98% | 103% |
| 20250328 | 695 | 712 | 695 | 709 | 1,900 | 2 | 100% | 102% | 317% | ▲ | 99% | 97% | 91% | 98% | 104% |
| 20250331 | 699 | 699 | 691 | 691 | 6,500 | -18 | 97% | 99% | 342% | ▼ | 103% | 88% | 92% | 96% | 101% |
| 20250401 | 691 | 709 | 690 | 709 | 900 | 18 | 103% | 103% | 14% | ▲ | 99% | 85% | 91% | 98% | 104% |
| 20250402 | 694 | 694 | 689 | 689 | 700 | -20 | 97% | 99% | 78% | ▼ | 102% | 88% | 96% | 96% | 100% |
| 20250403 | 660 | 680 | 660 | 675 | 7,400 | -14 | 98% | 102% | 1057% | ▼▼ | 93% | 89% | 0% | 94% | 100% |
| 20250404 | 659 | 659 | 600 | 610 | 11,600 | -65 | 90% | 93% | 157% | ▼▼▼ | 103% | 104% | 0% | 85% | 100% |
| 20250408 | 576 | 599 | 576 | 592 | 2,800 | -18 | 97% | 103% | 24% | ▼▼▼▼ | 94% | 108% | 0% | 82% | 100% |
| 20250409 | 584 | 584 | 550 | 551 | 4,500 | -41 | 93% | 94% | 161% | ▼▼▼▼▼ | 101% | 110% | 0% | 76% | 100% |
| 20250410 | 572 | 590 | 572 | 580 | 3,100 | 29 | 105% | 101% | 69% | ▲ | 102% | 106% | 0% | 80% | 105% |
| 20250411 | 575 | 585 | 570 | 585 | 3,300 | 5 | 101% | 102% | 106% | ▲▲ | 101% | 106% | 0% | 81% | 106% |
| 20250414 | 595 | 622 | 595 | 601 | 3,800 | 16 | 103% | 101% | 115% | ▲▲▲ | 101% | 102% | 0% | 83% | 109% |
| 20250415 | 623 | 631 | 621 | 629 | 1,700 | 28 | 105% | 101% | 45% | ▲▲▲▲ | 97% | 0% | 0% | 87% | 114% |
| 20250416 | 630 | 631 | 608 | 609 | 3,200 | -20 | 97% | 97% | 188% | ▼ | 100% | 0% | 0% | 84% | 111% |
| 20250417 | 605 | 616 | 605 | 607 | 500 | -2 | 100% | 100% | 16% | ▼▼ | 104% | 0% | 0% | 84% | 110% |
| 20250418 | 610 | 633 | 610 | 633 | 900 | 26 | 104% | 104% | 180% | ▲ | % | % | % | 88% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 35,700 | 0 | 24,800 | 0 | 10,900 |
| 2025-04-04 | 0 | 41,000 | 0 | 25,900 | 0 | 15,100 |
| 2025-03-28 | 0 | 39,600 | 0 | 27,500 | 0 | 12,100 |
| 2025-03-21 | 0 | 39,500 | 0 | 27,500 | 0 | 12,000 |
| 2025-03-14 | 0 | 40,200 | 0 | 28,200 | 0 | 12,000 |
| 2025-03-07 | 0 | 39,200 | 0 | 26,700 | 0 | 12,500 |
| 2025-02-28 | 0 | 41,200 | 0 | 26,900 | 0 | 14,300 |
| 2025-02-21 | 0 | 42,400 | 0 | 25,600 | 0 | 16,800 |
| 2025-02-14 | 0 | 41,400 | 0 | 24,100 | 0 | 17,300 |
| 2025-02-07 | 0 | 41,300 | 0 | 23,900 | 0 | 17,400 |
| 2025-01-31 | 0 | 44,200 | 0 | 24,200 | 0 | 20,000 |
| 2025-01-24 | 0 | 47,600 | 0 | 25,400 | 0 | 22,200 |
| 2025-01-17 | 0 | 52,400 | 0 | 27,200 | 0 | 25,200 |
| 2025-01-10 | 0 | 53,500 | 0 | 26,800 | 0 | 26,700 |
| 2024-12-27 | 0 | 56,500 | 0 | 27,400 | 0 | 29,100 |
| 2024-12-20 | 0 | 57,800 | 0 | 28,500 | 0 | 29,300 |
| 2024-12-13 | 1,300 | 68,800 | 1,300 | 29,900 | 0 | 38,900 |
| 2024-12-06 | 0 | 68,200 | 0 | 30,600 | 0 | 37,600 |
| 2024-11-29 | 0 | 67,000 | 0 | 30,100 | 0 | 36,900 |
| 2024-11-22 | 0 | 65,900 | 0 | 29,800 | 0 | 36,100 |
| 2024-11-15 | 0 | 63,700 | 0 | 29,900 | 0 | 33,800 |
| 2024-11-08 | 0 | 61,000 | 0 | 29,900 | 0 | 31,100 |
| 2024-11-01 | 0 | 58,500 | 0 | 29,300 | 0 | 29,200 |
| 2024-10-25 | 0 | 56,800 | 0 | 28,900 | 0 | 27,900 |
| 2024-10-18 | 0 | 56,700 | 0 | 28,800 | 0 | 27,900 |
| 2024-10-11 | 0 | 59,400 | 0 | 29,600 | 0 | 29,800 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-27 | GOLDMAN SACHS INTERNATIONAL | 26,700 | 0.47% | ▼ | -5,500 | 639 | 717 | 626 | 669 | 20,500 |
| 2024-12-25 | GOLDMAN SACHS INTERNATIONAL | 32,200 | 0.57% | ▼ | -6,800 | 658 | 658 | 640 | 641 | 11,800 |
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 39,000 | 0.69% | ▼ | -2,700 | 660 | 680 | 638 | 675 | 20,400 |
| 2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 41,700 | 0.74% | ▼ | -14,300 | 700 | 710 | 660 | 660 | 70,900 |
| 2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 56,000 | 0.99% | ▼ | -4,800 | 673 | 675 | 671 | 675 | 4,600 |
| 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 |
|---|---|---|---|
| 20250314 | 15:30 | Ｇ－ブレインズ | 2025年７月期第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20250314 | 15:30 | Ｇ－ブレインズ | 2025年７月期第２四半期決算説明資料 |
| 20250110 | 15:30 | Ｇ－ブレインズ | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20250106 | 15:30 | Ｇ－ブレインズ | 自己株式の取得状況に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ブレインズ | 2025年７月期第１四半期決算短信[日本基準]（非連結） |
| 20241213 | 15:30 | Ｇ－ブレインズ | 法人税等調整額（益）の計上に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ブレインズ | 2025年７月期第１四半期決算説明資料 |
| 20241202 | 15:30 | Ｇ－ブレインズ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 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 |
| 20241029 | 15:00 | Ｇ－ブレインズ | 事業計画及び成長可能性に関する事項 |
| 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 | 2025-04-19 12:22:55 |
| 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 |