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 | 272 | 272 | 261 | 265 | 4,700 | -7 | 97% | 97% | 118% | ▼ | 100% | 105% | 140% | 95% | 103% |
20240925 | 268 | 283 | 261 | 269 | 9,200 | 4 | 102% | 100% | 196% | ▲ | 102% | 105% | 140% | 96% | 104% |
20240926 | 267 | 276 | 260 | 273 | 8,600 | 4 | 101% | 102% | 93% | ▲▲ | 95% | 98% | 134% | 98% | 106% |
20240927 | 280 | 283 | 264 | 265 | 10,500 | -8 | 97% | 95% | 122% | ▼ | 102% | 108% | 137% | 95% | 103% |
20240930 | 277 | 292 | 249 | 282 | 35,100 | 17 | 106% | 102% | 334% | ▲ | 100% | 106% | 137% | 100% | 109% |
20241001 | 282 | 282 | 275 | 281 | 9,300 | -1 | 100% | 100% | 26% | ▼ | 88% | 103% | 126% | 100% | 109% |
20241002 | 313 | 344 | 274 | 274 | 718,500 | -7 | 98% | 88% | 7726% | ▼▼ | 100% | 121% | 154% | 97% | 106% |
20241003 | 266 | 275 | 263 | 267 | 55,300 | -7 | 97% | 100% | 8% | ▼▼▼ | 109% | 127% | 150% | 95% | 103% |
20241004 | 274 | 333 | 272 | 300 | 1,763,800 | 33 | 112% | 109% | 3190% | ▲ | 93% | 119% | 132% | 100% | 116% |
20241007 | 310 | 310 | 289 | 289 | 256,600 | -11 | 96% | 93% | 15% | ▼ | 112% | 130% | 142% | 96% | 112% |
20241008 | 288 | 339 | 288 | 323 | 1,101,200 | 34 | 112% | 112% | 429% | ▲ | 102% | 119% | 131% | 100% | 125% |
20241009 | 313 | 321 | 304 | 320 | 267,500 | -3 | 99% | 102% | 24% | ▼ | 110% | 113% | 130% | 99% | 123% |
20241010 | 315 | 365 | 309 | 348 | 1,005,200 | 28 | 109% | 110% | 376% | ▲ | 108% | 104% | 120% | 100% | 134% |
20241011 | 341 | 373 | 335 | 369 | 499,700 | 21 | 106% | 108% | 50% | ▲▲ | 100% | 92% | 110% | 100% | 140% |
20241015 | 373 | 393 | 355 | 374 | 465,800 | 5 | 101% | 100% | 93% | ▲▲▲ | 92% | 92% | 111% | 100% | 141% |
20241016 | 368 | 368 | 334 | 339 | 276,700 | -35 | 91% | 92% | 59% | ▼ | 106% | 100% | 122% | 91% | 128% |
20241017 | 336 | 357 | 332 | 355 | 119,000 | 16 | 105% | 106% | 43% | ▲ | 97% | 98% | 114% | 95% | 134% |
20241018 | 355 | 358 | 342 | 344 | 67,600 | -11 | 97% | 97% | 57% | ▼ | 97% | 102% | 109% | 92% | 130% |
20241021 | 352 | 381 | 333 | 340 | 174,200 | -4 | 99% | 97% | 258% | ▼▼ | 97% | 113% | 114% | 91% | 128% |
20241022 | 336 | 339 | 325 | 327 | 50,700 | -13 | 96% | 97% | 29% | ▼▼▼ | 102% | 118% | 117% | 87% | 123% |
20241023 | 328 | 336 | 322 | 336 | 37,900 | 9 | 103% | 102% | 75% | ▲ | 104% | 117% | 114% | 90% | 127% |
20241024 | 335 | 349 | 334 | 349 | 20,300 | 13 | 104% | 104% | 54% | ▲▲ | 103% | 118% | 111% | 93% | 132% |
20241025 | 346 | 367 | 346 | 358 | 65,500 | 9 | 103% | 103% | 323% | ▲▲▲ | 109% | 117% | 109% | 96% | 135% |
20241028 | 350 | 400 | 341 | 380 | 306,400 | 22 | 106% | 109% | 468% | ▲▲▲▲ | 98% | 102% | 97% | 100% | 142% |
20241029 | 396 | 410 | 383 | 387 | 364,600 | 7 | 102% | 98% | 119% | ▲▲▲▲▲ | 104% | 100% | 97% | 100% | 145% |
20241030 | 379 | 399 | 374 | 393 | 137,000 | 6 | 102% | 104% | 38% | ▲▲▲▲▲▲ | 103% | 95% | 90% | 100% | 147% |
20241031 | 397 | 418 | 389 | 410 | 197,800 | 17 | 104% | 103% | 144% | ▲▲▲▲▲▲▲ | 97% | 88% | 83% | 100% | 154% |
20241101 | 417 | 417 | 400 | 405 | 86,400 | -5 | 99% | 97% | 44% | ▼ | 95% | 91% | 87% | 99% | 140% |
20241105 | 397 | 397 | 375 | 379 | 120,800 | -26 | 94% | 95% | 140% | ▼▼ | 101% | 97% | 92% | 92% | 131% |
20241106 | 376 | 385 | 370 | 379 | 34,800 | 0 | 100% | 101% | 29% | -- | 99% | 103% | 93% | 92% | 118% |
20241107 | 371 | 378 | 360 | 369 | 32,500 | -10 | 97% | 99% | 93% | ▼ | 98% | 105% | 95% | 90% | 115% |
20241108 | 365 | 371 | 351 | 357 | 76,100 | -12 | 97% | 98% | 234% | ▼▼ | 102% | 104% | 97% | 87% | 109% |
20241111 | 355 | 374 | 355 | 362 | 52,000 | 5 | 101% | 102% | 68% | ▲ | 101% | 99% | 95% | 88% | 111% |
20241112 | 362 | 369 | 356 | 365 | 41,500 | 3 | 101% | 101% | 80% | ▲▲ | 106% | 96% | 95% | 89% | 112% |
20241113 | 362 | 392 | 356 | 383 | 77,200 | 18 | 105% | 106% | 186% | ▲▲▲ | 94% | 88% | 88% | 93% | 117% |
20241114 | 391 | 396 | 369 | 369 | 61,800 | -14 | 96% | 94% | 80% | ▼ | 97% | 93% | 93% | 90% | 113% |
20241115 | 369 | 391 | 351 | 357 | 95,300 | -12 | 97% | 97% | 154% | ▼▼ | 97% | 99% | 99% | 87% | 109% |
20241118 | 350 | 355 | 330 | 340 | 61,800 | -17 | 95% | 97% | 65% | ▼▼▼ | 100% | 98% | 99% | 83% | 104% |
20241119 | 347 | 354 | 341 | 346 | 31,300 | 6 | 102% | 100% | 51% | ▲ | 97% | 98% | 99% | 84% | 106% |
20241120 | 349 | 353 | 340 | 340 | 15,400 | -6 | 98% | 97% | 49% | ▼ | 103% | 99% | 103% | 83% | 101% |
20241121 | 336 | 349 | 336 | 345 | 22,100 | 5 | 101% | 103% | 144% | ▲ | 99% | 95% | 99% | 84% | 101% |
20241122 | 345 | 349 | 340 | 341 | 36,100 | -4 | 99% | 99% | 163% | ▼ | 100% | 100% | 97% | 83% | 100% |
20241125 | 342 | 347 | 334 | 341 | 24,700 | 0 | 100% | 100% | 68% | -- | 99% | 101% | 98% | 83% | 100% |
20241126 | 338 | 342 | 333 | 333 | 38,200 | -8 | 98% | 99% | 155% | ▼ | 96% | 96% | 97% | 81% | 100% |
20241127 | 340 | 340 | 328 | 328 | 31,200 | -5 | 98% | 96% | 82% | ▼▼ | 100% | 104% | 101% | 80% | 100% |
20241128 | 327 | 330 | 323 | 326 | 19,400 | -2 | 99% | 100% | 62% | ▼▼▼ | 103% | 104% | 99% | 80% | 100% |
20241129 | 333 | 364 | 331 | 343 | 97,600 | 17 | 105% | 103% | 503% | ▲ | 97% | 103% | 94% | 85% | 105% |
20241202 | 336 | 337 | 326 | 326 | 34,900 | -17 | 95% | 97% | 36% | ▼ | 98% | 104% | 96% | 85% | 100% |
20241203 | 328 | 332 | 321 | 322 | 41,900 | -4 | 99% | 98% | 120% | ▼▼ | 106% | 104% | 98% | 84% | 100% |
20241204 | 320 | 360 | 318 | 339 | 178,800 | 17 | 105% | 106% | 427% | ▲ | 102% | 97% | 93% | 89% | 105% |
20241205 | 338 | 348 | 333 | 345 | 33,600 | 6 | 102% | 102% | 19% | ▲▲ | 97% | 93% | 87% | 90% | 107% |
20241206 | 351 | 351 | 341 | 342 | 21,700 | -3 | 99% | 97% | 65% | ▼ | 98% | 97% | 0% | 89% | 106% |
20241209 | 340 | 343 | 328 | 333 | 22,000 | -9 | 97% | 98% | 101% | ▼▼ | 99% | 100% | 0% | 87% | 103% |
20241210 | 331 | 331 | 321 | 328 | 18,000 | -5 | 98% | 99% | 82% | ▼▼▼ | 100% | 96% | 0% | 86% | 102% |
20241211 | 329 | 333 | 325 | 328 | 6,400 | 0 | 100% | 100% | 36% | -- | 98% | 95% | 0% | 89% | 102% |
20241212 | 332 | 332 | 325 | 325 | 5,300 | -3 | 99% | 98% | 83% | ▼ | 103% | 98% | 0% | 91% | 101% |
20241213 | 321 | 336 | 321 | 330 | 10,800 | 5 | 102% | 103% | 204% | ▲ | 96% | 95% | 0% | 95% | 102% |
20241216 | 328 | 329 | 299 | 316 | 58,000 | -14 | 96% | 96% | 537% | ▼ | 98% | 94% | 0% | 91% | 100% |
20241217 | 324 | 325 | 308 | 316 | 19,900 | 0 | 100% | 98% | 34% | -- | 100% | 0% | 0% | 92% | 100% |
20241218 | 315 | 325 | 310 | 315 | 18,700 | -1 | 100% | 100% | 94% | ▼ | 101% | 0% | 0% | 91% | 100% |
20241219 | 311 | 313 | 306 | 313 | 17,000 | -2 | 99% | 101% | 91% | ▼▼ | 98% | 0% | 0% | 91% | 100% |
20241220 | 313 | 313 | 301 | 306 | 16,700 | -7 | 98% | 98% | 98% | ▼▼▼ | % | % | % | 89% | 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 | 551,200 | 0 | 218,200 | 0 | 333,000 |
2024-12-06 | 0 | 602,600 | 0 | 212,100 | 0 | 390,500 |
2024-11-29 | 0 | 594,900 | 0 | 208,100 | 0 | 386,800 |
2024-11-22 | 0 | 586,500 | 0 | 199,400 | 0 | 387,100 |
2024-11-15 | 0 | 583,100 | 0 | 196,200 | 0 | 386,900 |
2024-11-08 | 0 | 605,300 | 0 | 205,000 | 0 | 400,300 |
2024-11-01 | 0 | 552,100 | 0 | 201,900 | 0 | 350,200 |
2024-10-25 | 0 | 578,400 | 0 | 216,500 | 0 | 361,900 |
2024-10-18 | 0 | 559,900 | 0 | 217,300 | 0 | 342,600 |
2024-10-11 | 5,500 | 558,500 | 5,500 | 237,500 | 0 | 321,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-18 | UBS AG | 23,000 | 0.46% | ▼ | -4,000 | 350 | 355 | 330 | 340 | 61,800 |
2024-11-05 | UBS AG | 27,000 | 0.54% | ▲ | 6,800 | 397 | 397 | 375 | 379 | 120,800 |
2024-10-31 | UBS AG | 20,200 | 0.40% | ▼ | -8,200 | 397 | 418 | 389 | 410 | 197,800 |
2024-10-30 | UBS AG | 28,400 | 0.57% | ▲ | 4,500 | 379 | 399 | 374 | 393 | 137,000 |
2024-10-29 | UBS AG | 23,900 | 0.47% | ▼ | -4,500 | 396 | 410 | 383 | 387 | 364,600 |
2024-10-28 | UBS AG | 28,400 | 0.57% | ▼ | -22,700 | 350 | 400 | 341 | 380 | 306,400 |
2024-10-25 | UBS AG | 51,100 | 1.02% | ▲ | 2,100 | 346 | 367 | 346 | 358 | 65,500 |
2024-10-21 | Nomura International plc | 23,400 | 0.46% | ▼ | -5,900 | 352 | 381 | 333 | 340 | 174,200 |
2024-10-21 | UBS AG | 49,000 | 0.98% | ▼ | -2,300 | 352 | 381 | 333 | 340 | 174,200 |
2024-10-18 | Nomura International plc | 29,300 | 0.58% | ▼ | -600 | 355 | 358 | 342 | 344 | 67,600 |
2024-10-17 | Nomura International plc | 29,900 | 0.60% | ▼ | 336 | 357 | 332 | 355 | 119,000 | |
2024-10-17 | UBS AG | 51,300 | 1.02% | ▼ | -4,400 | 336 | 357 | 332 | 355 | 119,000 |
2024-10-16 | Nomura International plc | 36,800 | 0.73% | ▲ | 9,300 | 368 | 368 | 334 | 339 | 276,700 |
2024-10-16 | UBS AG | 55,700 | 1.11% | ▲ | 8,700 | 368 | 368 | 334 | 339 | 276,700 |
2024-10-15 | Nomura International plc | 27,500 | 0.55% | ▲ | 373 | 393 | 355 | 374 | 465,800 | |
2024-10-15 | UBS AG | 47,000 | 0.94% | ▲ | 6,000 | 373 | 393 | 355 | 374 | 465,800 |
2024-10-11 | UBS AG | 41,000 | 0.82% | ▲ | 2,400 | 341 | 373 | 335 | 369 | 499,700 |
2024-10-08 | UBS AG | 38,600 | 0.77% | ▼ | -25,100 | 288 | 339 | 288 | 323 | 1,101,200 |
2024-10-07 | UBS AG | 63,700 | 1.27% | ▲ | 8,000 | 310 | 310 | 289 | 289 | 256,600 |
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 |
---|---|---|---|---|---|
S100UXJ9 | 350 | 2024-12-11 16:43 | 株式会社ジーネクスト | 株式会社CARPE DIEM | 変更報告書 |
S100UQWG | 350 | 2024-11-13 10:23 | 株式会社ジ-ネクスト | 株式会社舞花 | 変更報告書 |
S100UMH9 | 350 | 2024-11-06 15:38 | 株式会社ジーネクスト | 株式会社CARPE DIEM | 変更報告書 |
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 | 2024-12-21 19:23:46 |
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 |