| 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 | 288 | 295 | 287 | 295 | 4,500 | 6 | 102% | 102% | 88% | ▲▲ | 99% | 98% | 106% | 98% | 104% |
| 20240712 | 294 | 294 | 288 | 291 | 2,000 | -4 | 99% | 99% | 44% | ▼ | 99% | 98% | 104% | 97% | 103% |
| 20240716 | 294 | 294 | 286 | 291 | 6,700 | 0 | 100% | 99% | 335% | -- | 100% | 98% | 105% | 97% | 103% |
| 20240717 | 291 | 291 | 281 | 290 | 10,000 | -1 | 100% | 100% | 149% | ▼ | 100% | 101% | 105% | 97% | 102% |
| 20240718 | 287 | 290 | 287 | 287 | 1,300 | -3 | 99% | 100% | 13% | ▼▼ | 100% | 101% | 105% | 96% | 101% |
| 20240719 | 287 | 288 | 287 | 287 | 3,900 | 0 | 100% | 100% | 300% | -- | 99% | 101% | 105% | 96% | 101% |
| 20240722 | 286 | 288 | 282 | 284 | 3,200 | -3 | 99% | 99% | 82% | ▼ | 99% | 109% | 105% | 95% | 100% |
| 20240723 | 287 | 287 | 284 | 285 | 1,000 | 1 | 100% | 99% | 31% | ▲ | 101% | 109% | 105% | 95% | 100% |
| 20240724 | 287 | 289 | 283 | 289 | 10,600 | 4 | 101% | 101% | 1060% | ▲▲ | 100% | 106% | 104% | 96% | 102% |
| 20240725 | 289 | 289 | 283 | 289 | 2,900 | 0 | 100% | 100% | 27% | -- | 101% | 109% | 106% | 96% | 102% |
| 20240726 | 282 | 287 | 282 | 286 | 3,700 | -3 | 99% | 101% | 128% | ▼ | 104% | 100% | 100% | 96% | 101% |
| 20240729 | 299 | 315 | 287 | 312 | 70,300 | 26 | 109% | 104% | 1900% | ▲ | 98% | 96% | 96% | 100% | 110% |
| 20240730 | 311 | 313 | 298 | 306 | 26,000 | -6 | 98% | 98% | 37% | ▼ | 102% | 86% | 96% | 98% | 108% |
| 20240731 | 299 | 306 | 296 | 306 | 6,500 | 0 | 100% | 102% | 25% | -- | 99% | 81% | 94% | 98% | 108% |
| 20240801 | 298 | 305 | 296 | 296 | 14,400 | -10 | 97% | 99% | 222% | ▼ | 101% | 84% | 95% | 95% | 104% |
| 20240802 | 295 | 300 | 286 | 299 | 9,700 | 3 | 101% | 101% | 67% | ▲ | 90% | 98% | 98% | 96% | 105% |
| 20240805 | 287 | 287 | 221 | 257 | 47,900 | -42 | 86% | 90% | 494% | ▼ | 97% | 115% | 112% | 82% | 100% |
| 20240806 | 249 | 269 | 238 | 241 | 33,300 | -16 | 94% | 97% | 70% | ▼▼ | 97% | 123% | 115% | 77% | 100% |
| 20240807 | 243 | 250 | 233 | 236 | 57,200 | -5 | 98% | 97% | 172% | ▼▼▼ | 106% | 127% | 119% | 76% | 100% |
| 20240808 | 236 | 265 | 236 | 249 | 28,400 | 13 | 106% | 106% | 50% | ▲ | 106% | 108% | 106% | 80% | 106% |
| 20240809 | 264 | 314 | 253 | 281 | 277,700 | 32 | 113% | 106% | 978% | ▲▲ | 105% | 101% | 103% | 90% | 119% |
| 20240813 | 273 | 287 | 268 | 287 | 24,100 | 6 | 102% | 105% | 9% | ▲▲▲ | 104% | 96% | 97% | 92% | 122% |
| 20240814 | 288 | 300 | 284 | 300 | 39,300 | 13 | 105% | 104% | 163% | ▲▲▲▲ | 98% | 94% | 96% | 96% | 127% |
| 20240815 | 292 | 297 | 279 | 286 | 11,000 | -14 | 95% | 98% | 28% | ▼ | 97% | 96% | 98% | 92% | 121% |
| 20240816 | 285 | 290 | 275 | 277 | 24,200 | -9 | 97% | 97% | 220% | ▼▼ | 97% | 96% | 98% | 89% | 117% |
| 20240819 | 285 | 294 | 270 | 276 | 35,400 | -1 | 100% | 97% | 146% | ▼▼▼ | 96% | 99% | 98% | 88% | 117% |
| 20240820 | 283 | 286 | 272 | 273 | 9,200 | -3 | 99% | 96% | 26% | ▼▼▼▼ | 100% | 102% | 101% | 88% | 116% |
| 20240821 | 274 | 277 | 260 | 275 | 17,000 | 2 | 101% | 100% | 185% | ▲ | 100% | 103% | 98% | 88% | 117% |
| 20240822 | 273 | 284 | 272 | 272 | 3,000 | -3 | 99% | 100% | 18% | ▼ | 101% | 103% | 100% | 87% | 115% |
| 20240823 | 273 | 283 | 272 | 275 | 8,500 | 3 | 101% | 101% | 283% | ▲ | 100% | 100% | 97% | 88% | 117% |
| 20240826 | 279 | 282 | 278 | 280 | 1,000 | 5 | 102% | 100% | 12% | ▲▲ | 99% | 98% | 96% | 90% | 119% |
| 20240827 | 282 | 288 | 278 | 280 | 3,900 | 0 | 100% | 99% | 390% | -- | 98% | 99% | 98% | 92% | 119% |
| 20240828 | 280 | 285 | 273 | 274 | 3,500 | -6 | 98% | 98% | 90% | ▼ | 102% | 101% | 100% | 90% | 116% |
| 20240829 | 274 | 282 | 274 | 280 | 2,800 | 6 | 102% | 102% | 80% | ▲ | 99% | 100% | 101% | 93% | 119% |
| 20240830 | 279 | 279 | 271 | 276 | 4,800 | -4 | 99% | 99% | 171% | ▼ | 100% | 97% | 102% | 92% | 117% |
| 20240902 | 276 | 277 | 270 | 277 | 3,300 | 1 | 100% | 100% | 69% | ▲ | 96% | 92% | 99% | 92% | 117% |
| 20240903 | 284 | 284 | 271 | 274 | 12,700 | -3 | 99% | 96% | 385% | ▼ | 100% | 95% | 101% | 91% | 116% |
| 20240904 | 278 | 278 | 266 | 278 | 5,300 | 4 | 101% | 100% | 42% | ▲ | 99% | 98% | 111% | 93% | 118% |
| 20240905 | 270 | 271 | 266 | 268 | 4,600 | -10 | 96% | 99% | 87% | ▼ | 97% | 98% | 112% | 89% | 108% |
| 20240906 | 269 | 270 | 258 | 260 | 23,300 | -8 | 97% | 97% | 507% | ▼▼ | 96% | 99% | 121% | 87% | 100% |
| 20240909 | 268 | 274 | 242 | 258 | 5,000 | -2 | 99% | 96% | 21% | ▼▼▼ | 102% | 103% | 125% | 86% | 100% |
| 20240910 | 258 | 264 | 258 | 264 | 5,900 | 6 | 102% | 102% | 118% | ▲ | 99% | 102% | 123% | 88% | 102% |
| 20240911 | 262 | 269 | 258 | 260 | 7,500 | -4 | 98% | 99% | 127% | ▼ | 101% | 103% | 124% | 91% | 101% |
| 20240912 | 260 | 265 | 260 | 263 | 1,400 | 3 | 101% | 101% | 19% | ▲ | 100% | 103% | 122% | 94% | 102% |
| 20240913 | 265 | 265 | 260 | 265 | 3,400 | 2 | 101% | 100% | 243% | ▲▲ | 97% | 99% | 117% | 95% | 103% |
| 20240917 | 275 | 278 | 266 | 266 | 4,800 | 1 | 100% | 97% | 141% | ▲▲▲ | 100% | 101% | 121% | 95% | 103% |
| 20240918 | 267 | 273 | 265 | 267 | 3,400 | 1 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 103% | 121% | 95% | 103% |
| 20240919 | 266 | 276 | 266 | 267 | 3,500 | 0 | 100% | 100% | 103% | -- | 101% | 101% | 120% | 95% | 103% |
| 20240920 | 270 | 276 | 267 | 272 | 4,000 | 5 | 102% | 101% | 114% | ▲ | 97% | 104% | 119% | 97% | 105% |
| 20240924 | 272 | 272 | 261 | 265 | 4,700 | -7 | 97% | 97% | 118% | ▼ | 100% | 105% | 119% | 95% | 103% |
| 20240925 | 268 | 283 | 261 | 269 | 9,200 | 4 | 102% | 100% | 196% | ▲ | 102% | 105% | 0% | 96% | 104% |
| 20240926 | 267 | 276 | 260 | 273 | 8,600 | 4 | 101% | 102% | 93% | ▲▲ | 95% | 98% | 0% | 98% | 106% |
| 20240927 | 280 | 283 | 264 | 265 | 10,500 | -8 | 97% | 95% | 122% | ▼ | 102% | 108% | 0% | 95% | 103% |
| 20240930 | 277 | 292 | 249 | 282 | 35,100 | 17 | 106% | 102% | 334% | ▲ | 100% | 106% | 0% | 100% | 109% |
| 20241001 | 282 | 282 | 275 | 281 | 9,300 | -1 | 100% | 100% | 26% | ▼ | 88% | 103% | 0% | 100% | 109% |
| 20241002 | 313 | 344 | 274 | 274 | 718,500 | -7 | 98% | 88% | 7726% | ▼▼ | 100% | 121% | 0% | 97% | 106% |
| 20241003 | 266 | 275 | 263 | 267 | 55,300 | -7 | 97% | 100% | 8% | ▼▼▼ | 109% | 117% | 0% | 95% | 103% |
| 20241004 | 274 | 333 | 272 | 300 | 1,763,800 | 33 | 112% | 109% | 3190% | ▲ | 93% | 0% | 0% | 100% | 116% |
| 20241007 | 310 | 310 | 289 | 289 | 256,600 | -11 | 96% | 93% | 15% | ▼ | 112% | 0% | 0% | 96% | 112% |
| 20241008 | 288 | 339 | 288 | 323 | 1,101,200 | 34 | 112% | 112% | 429% | ▲ | 102% | 0% | 0% | 100% | 125% |
| 20241009 | 313 | 321 | 304 | 320 | 267,500 | -3 | 99% | 102% | 24% | ▼ | % | % | % | 99% | 123% |
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 | 5,000 | 456,900 | 5,000 | 260,800 | 0 | 196,100 |
| 2024-09-27 | 0 | 413,500 | 0 | 292,100 | 0 | 121,400 |
| 2024-09-20 | 0 | 406,400 | 0 | 291,100 | 0 | 115,300 |
| 2024-09-13 | 0 | 411,200 | 0 | 291,000 | 0 | 120,200 |
| 2024-09-06 | 0 | 422,300 | 0 | 304,900 | 0 | 117,400 |
| 2024-08-30 | 0 | 747,300 | 0 | 618,600 | 0 | 128,700 |
| 2024-08-23 | 0 | 746,100 | 0 | 617,100 | 0 | 129,000 |
| 2024-08-16 | 0 | 759,300 | 0 | 611,200 | 0 | 148,100 |
| 2024-08-09 | 0 | 742,500 | 0 | 578,200 | 0 | 164,300 |
| 2024-08-02 | 0 | 767,800 | 0 | 567,500 | 0 | 200,300 |
| 2024-07-26 | 0 | 743,100 | 0 | 548,200 | 0 | 194,900 |
| 2024-07-19 | 0 | 809,800 | 0 | 560,400 | 0 | 249,400 |
| 2024-07-12 | 0 | 822,500 | 0 | 567,200 | 0 | 255,300 |
| 2024-07-05 | 0 | 828,500 | 0 | 571,700 | 0 | 256,800 |
| 2024-06-28 | 0 | 831,300 | 0 | 571,900 | 0 | 259,400 |
| 2024-06-21 | 0 | 814,900 | 0 | 564,600 | 0 | 250,300 |
| 2024-06-14 | 600 | 819,800 | 600 | 567,500 | 0 | 252,300 |
| 2024-06-07 | 0 | 781,500 | 0 | 568,200 | 0 | 213,300 |
| 2024-05-31 | 0 | 763,300 | 0 | 562,000 | 0 | 201,300 |
| 2024-05-24 | 0 | 772,900 | 0 | 558,300 | 0 | 214,600 |
| 2024-05-17 | 0 | 778,400 | 0 | 568,800 | 0 | 209,600 |
| 2024-05-10 | 0 | 764,600 | 0 | 562,000 | 0 | 202,600 |
| 2024-05-02 | 0 | 747,100 | 0 | 561,500 | 0 | 185,600 |
| 2024-04-26 | 100 | 735,800 | 100 | 528,500 | 0 | 207,300 |
| 2024-04-19 | 0 | 653,300 | 0 | 431,000 | 0 | 222,300 |
| 2024-04-12 | 0 | 633,300 | 0 | 512,300 | 0 | 121,000 |
| 2024-04-05 | 0 | 638,800 | 0 | 511,500 | 0 | 127,300 |
| 2024-03-29 | 0 | 648,700 | 0 | 509,400 | 0 | 139,300 |
| 2024-03-22 | 0 | 647,400 | 0 | 512,400 | 0 | 135,000 |
| 2024-03-15 | 0 | 655,500 | 0 | 521,500 | 0 | 134,000 |
| 2024-03-08 | 0 | 642,600 | 0 | 512,400 | 0 | 130,200 |
| 2024-03-01 | 0 | 634,500 | 0 | 508,200 | 0 | 126,300 |
| 2024-02-22 | 0 | 636,400 | 0 | 513,300 | 0 | 123,100 |
| 2024-02-16 | 0 | 639,300 | 0 | 514,400 | 0 | 124,900 |
| 2024-02-09 | 0 | 633,600 | 0 | 485,600 | 0 | 148,000 |
| 2024-02-02 | 0 | 633,200 | 0 | 462,800 | 0 | 170,400 |
| 2024-01-26 | 0 | 632,800 | 0 | 462,900 | 0 | 169,900 |
| 2024-01-19 | 0 | 633,100 | 0 | 468,400 | 0 | 164,700 |
| 2024-01-12 | 0 | 628,700 | 0 | 471,700 | 0 | 157,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-04 | UBS AG | 55,700 | 1.11% | ▲ | 12,200 | 274 | 333 | 272 | 300 | 1,763,800 |
| 2024-10-02 | UBS AG | 43,500 | 0.87% | ▲ | 11,000 | 313 | 344 | 274 | 274 | 718,500 |
| 2024-08-15 | UBS AG | 32,500 | 0.65% | ▼ | -700 | 292 | 297 | 279 | 286 | 11,000 |
| 2024-08-13 | UBS AG | 33,200 | 0.78% | ▼ | -600 | 273 | 287 | 268 | 287 | 24,100 |
| 2024-08-09 | UBS AG | 33,800 | 0.80% | ▲ | 264 | 314 | 253 | 281 | 277,700 | |
| 2024-06-26 | UBS AG | 18,100 | 0.42% | ▼ | -3,300 | 317 | 317 | 293 | 296 | 116,400 |
| 2024-06-25 | UBS AG | 21,400 | 0.50% | ▲ | 1,000 | 288 | 297 | 288 | 293 | 38,900 |
| 2024-06-18 | UBS AG | 20,400 | 0.48% | ▼ | -1,000 | 298 | 298 | 289 | 295 | 23,300 |
| 2024-06-17 | UBS AG | 21,400 | 0.50% | ▼ | -4,400 | 288 | 297 | 285 | 297 | 43,600 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 20,100 | 0.47% | ▼ | -1,300 | 302 | 304 | 283 | 296 | 216,200 |
| 2024-06-14 | UBS AG | 25,800 | 0.61% | ▲ | 25,000 | 302 | 304 | 283 | 296 | 216,200 |
| 2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 21,400 | 0.50% | ▲ | 600 | 305 | 345 | 296 | 311 | 1,650,500 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 20,800 | 0.49% | ▼ | -2,800 | 266 | 269 | 263 | 265 | 13,400 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 23,600 | 0.55% | ▼ | -1,900 | 308 | 339 | 307 | 331 | 131,800 |
| 2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 25,500 | 0.60% | ▲ | 318 | 357 | 313 | 318 | 1,123,300 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UI3T | 350 | 2024-10-08 15:00 | 株式会社ジーネクスト | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100U9SI | 360 | 2024-08-23 13:20 | 株式会社ジーネクスト | 株式会社舞花 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8YC | 350 | 2024-08-19 12:12 | 株式会社ジーネクスト | 株式会社舞花 | 大量保有報告書 |
| S100TG2S | 350 | 2024-05-15 16:17 | 株式会社ジーネクスト | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100TCMO | 360 | 2024-05-02 11:33 | 株式会社ジーネクスト | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TC93 | 350 | 2024-04-30 15:11 | 株式会社ジーネクスト | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100TA2E | 360 | 2024-04-16 15:06 | 株式会社ジーネクスト | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T9U3 | 350 | 2024-04-15 15:22 | 株式会社ジーネクスト | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4179 | 1 | 株式会社ジーネクスト（G-NEXT） | CRM・CTI連携可能な顧客対応を支援するプラットフォームの提供 | 2024-10-09 14:26:33 |
| 4179 | 2 | ジーネクスト、「X（旧Twitter）」IR/PR専用アカウント開設のお知らせ | 株式会社ジーネクスト (G-NEXT) | 2024-10-09 14:30:28 |
| 4179 | 2 | 電子公告 | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:21:08 |
| 4179 | 2 | 免責事項 | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:21:07 |
| 4179 | 2 | IRに関するお問い合わせ | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:21:05 |
| 4179 | 2 | よくあるお問い合わせ | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:21:03 |
| 4179 | 2 | ディスクロージャーポリシー | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:21:02 |
| 4179 | 2 | 株式情報 | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:21:00 |
| 4179 | 2 | IRカレンダー | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:20:58 |
| 4179 | 2 | IRライブラリー | 株式会社ジーネクスト (G-NEXT) | 2024-06-18 12:20:55 |