| 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 | 325 | 325 | 321 | 321 | 6,700 | -1 | 100% | 99% | 54% | ▼▼ | 100% | 98% | 106% | 95% | 102% |
| 20240925 | 327 | 327 | 321 | 326 | 13,400 | 5 | 102% | 100% | 200% | ▲ | 99% | 98% | 106% | 96% | 103% |
| 20240926 | 327 | 327 | 321 | 325 | 6,300 | -1 | 100% | 99% | 47% | ▼ | 102% | 98% | 107% | 98% | 103% |
| 20240927 | 325 | 333 | 325 | 331 | 25,200 | 6 | 102% | 102% | 400% | ▲ | 100% | 99% | 107% | 99% | 105% |
| 20240930 | 323 | 325 | 321 | 322 | 14,200 | -9 | 97% | 100% | 56% | ▼ | 100% | 99% | 108% | 97% | 102% |
| 20241001 | 322 | 325 | 320 | 322 | 8,900 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 105% | 97% | 102% |
| 20241002 | 321 | 323 | 318 | 320 | 6,100 | -2 | 99% | 100% | 69% | ▼ | 100% | 100% | 114% | 96% | 101% |
| 20241003 | 321 | 321 | 318 | 320 | 8,500 | 0 | 100% | 100% | 139% | -- | 100% | 102% | 114% | 97% | 101% |
| 20241004 | 320 | 321 | 319 | 319 | 5,400 | -1 | 100% | 100% | 64% | ▼ | 99% | 104% | 114% | 96% | 101% |
| 20241007 | 321 | 323 | 318 | 319 | 12,800 | 0 | 100% | 99% | 237% | -- | 100% | 108% | 114% | 96% | 101% |
| 20241008 | 320 | 320 | 318 | 319 | 6,400 | 0 | 100% | 100% | 50% | -- | 100% | 109% | 115% | 96% | 101% |
| 20241009 | 319 | 320 | 317 | 320 | 21,700 | 1 | 100% | 100% | 339% | ▲ | 101% | 108% | 114% | 97% | 101% |
| 20241010 | 322 | 359 | 319 | 326 | 260,200 | 6 | 102% | 101% | 1199% | ▲▲ | 102% | 102% | 111% | 98% | 103% |
| 20241011 | 330 | 357 | 328 | 335 | 111,300 | 9 | 103% | 102% | 43% | ▲▲▲ | 101% | 98% | 107% | 100% | 105% |
| 20241015 | 342 | 359 | 342 | 346 | 148,900 | 11 | 103% | 101% | 134% | ▲▲▲▲ | 102% | 99% | 108% | 100% | 109% |
| 20241016 | 339 | 351 | 335 | 347 | 45,900 | 1 | 100% | 102% | 31% | ▲▲▲▲▲ | 97% | 94% | 106% | 100% | 109% |
| 20241017 | 346 | 346 | 335 | 336 | 27,400 | -11 | 97% | 97% | 60% | ▼ | 99% | 95% | 106% | 97% | 105% |
| 20241018 | 338 | 339 | 333 | 334 | 16,200 | -2 | 99% | 99% | 59% | ▼▼ | 101% | 97% | 107% | 96% | 105% |
| 20241021 | 334 | 341 | 329 | 336 | 37,500 | 2 | 101% | 101% | 231% | ▲ | 97% | 98% | 107% | 97% | 105% |
| 20241022 | 335 | 335 | 325 | 325 | 26,300 | -11 | 97% | 97% | 70% | ▼ | 99% | 102% | 110% | 94% | 102% |
| 20241023 | 325 | 327 | 320 | 322 | 24,900 | -3 | 99% | 99% | 95% | ▼▼ | 101% | 105% | 112% | 93% | 101% |
| 20241024 | 320 | 326 | 320 | 322 | 4,800 | 0 | 100% | 101% | 19% | -- | 99% | 112% | 110% | 93% | 101% |
| 20241025 | 326 | 326 | 320 | 323 | 7,000 | 1 | 100% | 99% | 146% | ▲ | 102% | 114% | 112% | 93% | 101% |
| 20241028 | 321 | 329 | 321 | 328 | 5,100 | 5 | 102% | 102% | 73% | ▲▲ | 100% | 109% | 109% | 95% | 103% |
| 20241029 | 329 | 332 | 328 | 330 | 8,900 | 2 | 101% | 100% | 175% | ▲▲▲ | 102% | 109% | 109% | 95% | 103% |
| 20241030 | 330 | 340 | 330 | 337 | 42,100 | 7 | 102% | 102% | 473% | ▲▲▲▲ | 102% | 99% | 100% | 97% | 106% |
| 20241031 | 360 | 405 | 359 | 366 | 970,400 | 29 | 109% | 102% | 2305% | ▲▲▲▲▲ | 100% | 97% | 101% | 100% | 115% |
| 20241101 | 358 | 364 | 351 | 358 | 103,000 | -8 | 98% | 100% | 11% | ▼ | 98% | 95% | 98% | 98% | 112% |
| 20241105 | 368 | 368 | 351 | 359 | 75,400 | 1 | 100% | 98% | 73% | ▲ | 98% | 96% | 99% | 98% | 113% |
| 20241106 | 365 | 365 | 351 | 357 | 35,400 | -2 | 99% | 98% | 47% | ▼ | 98% | 99% | 102% | 98% | 112% |
| 20241107 | 354 | 363 | 347 | 347 | 47,800 | -10 | 97% | 98% | 135% | ▼▼ | 98% | 99% | 103% | 95% | 108% |
| 20241108 | 350 | 350 | 342 | 344 | 37,300 | -3 | 99% | 98% | 78% | ▼▼▼ | 101% | 101% | 104% | 94% | 107% |
| 20241111 | 345 | 349 | 339 | 349 | 22,900 | 5 | 101% | 101% | 61% | ▲ | 101% | 101% | 103% | 95% | 108% |
| 20241112 | 346 | 354 | 346 | 351 | 27,200 | 2 | 101% | 101% | 119% | ▲▲ | 99% | 101% | 101% | 96% | 109% |
| 20241113 | 351 | 355 | 348 | 348 | 19,800 | -3 | 99% | 99% | 73% | ▼ | 100% | 103% | 102% | 95% | 108% |
| 20241114 | 348 | 352 | 347 | 347 | 19,400 | -1 | 100% | 100% | 98% | ▼▼ | 99% | 102% | 100% | 95% | 108% |
| 20241115 | 352 | 352 | 339 | 348 | 61,700 | 1 | 100% | 99% | 318% | ▲ | 101% | 104% | 102% | 95% | 108% |
| 20241118 | 346 | 356 | 346 | 351 | 15,200 | 3 | 101% | 101% | 25% | ▲▲ | 102% | 103% | 101% | 96% | 109% |
| 20241119 | 348 | 362 | 348 | 356 | 40,500 | 5 | 101% | 102% | 266% | ▲▲▲ | 99% | 99% | 98% | 97% | 111% |
| 20241120 | 360 | 360 | 358 | 358 | 19,200 | 2 | 101% | 99% | 47% | ▲▲▲▲ | 99% | 100% | 98% | 98% | 111% |
| 20241121 | 358 | 358 | 353 | 354 | 38,200 | -4 | 99% | 99% | 199% | ▼ | 101% | 99% | 99% | 97% | 110% |
| 20241122 | 356 | 360 | 353 | 360 | 21,200 | 6 | 102% | 101% | 55% | ▲ | 98% | 98% | 97% | 98% | 111% |
| 20241125 | 363 | 364 | 354 | 355 | 43,500 | -5 | 99% | 98% | 205% | ▼ | 100% | 99% | 98% | 97% | 108% |
| 20241126 | 357 | 358 | 353 | 358 | 14,300 | 3 | 101% | 100% | 33% | ▲ | 98% | 98% | 97% | 98% | 108% |
| 20241127 | 359 | 359 | 353 | 353 | 15,400 | -5 | 99% | 98% | 108% | ▼ | 101% | 100% | 99% | 96% | 105% |
| 20241128 | 351 | 356 | 351 | 354 | 11,400 | 1 | 100% | 101% | 74% | ▲ | 99% | 99% | 98% | 97% | 103% |
| 20241129 | 354 | 354 | 350 | 351 | 16,300 | -3 | 99% | 99% | 143% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20241202 | 350 | 357 | 350 | 353 | 21,600 | 2 | 101% | 101% | 133% | ▲ | 100% | 100% | 97% | 98% | 103% |
| 20241203 | 352 | 354 | 350 | 351 | 18,400 | -2 | 99% | 100% | 85% | ▼ | 100% | 100% | 95% | 98% | 102% |
| 20241204 | 351 | 352 | 349 | 350 | 20,300 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 95% | 97% | 102% |
| 20241205 | 352 | 354 | 350 | 351 | 23,800 | 1 | 100% | 100% | 117% | ▲ | 100% | 99% | 95% | 98% | 102% |
| 20241206 | 351 | 351 | 348 | 350 | 18,000 | -1 | 100% | 100% | 76% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241209 | 349 | 352 | 349 | 351 | 14,200 | 1 | 100% | 101% | 79% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241210 | 350 | 352 | 350 | 351 | 13,100 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241211 | 351 | 351 | 348 | 348 | 18,700 | -3 | 99% | 99% | 143% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20241212 | 350 | 350 | 348 | 348 | 16,700 | 0 | 100% | 99% | 89% | -- | 99% | 96% | 0% | 97% | 100% |
| 20241213 | 350 | 350 | 346 | 347 | 32,400 | -1 | 100% | 99% | 194% | ▼ | 99% | 96% | 0% | 96% | 100% |
| 20241216 | 349 | 349 | 346 | 346 | 16,500 | -1 | 100% | 99% | 51% | ▼▼ | 98% | 96% | 0% | 96% | 100% |
| 20241217 | 348 | 348 | 338 | 340 | 36,800 | -6 | 98% | 98% | 223% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 339 | 342 | 333 | 335 | 37,800 | -5 | 99% | 99% | 103% | ▼▼▼▼ | 102% | 0% | 0% | 93% | 100% |
| 20241219 | 330 | 338 | 330 | 335 | 32,000 | 0 | 100% | 102% | 85% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 335 | 338 | 333 | 335 | 45,700 | 0 | 100% | 100% | 143% | -- | % | % | % | 94% | 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 | 546,300 | 0 | 390,000 | 0 | 156,300 |
| 2024-12-06 | 0 | 540,600 | 0 | 390,000 | 0 | 150,600 |
| 2024-11-29 | 0 | 547,100 | 0 | 397,000 | 0 | 150,100 |
| 2024-11-22 | 0 | 560,000 | 0 | 398,500 | 0 | 161,500 |
| 2024-11-15 | 0 | 554,900 | 0 | 396,100 | 0 | 158,800 |
| 2024-11-08 | 0 | 568,700 | 0 | 416,300 | 0 | 152,400 |
| 2024-11-01 | 600 | 564,000 | 600 | 410,200 | 0 | 153,800 |
| 2024-10-25 | 0 | 489,000 | 0 | 398,300 | 0 | 90,700 |
| 2024-10-18 | 0 | 496,800 | 0 | 398,700 | 0 | 98,100 |
| 2024-10-11 | 0 | 481,500 | 0 | 391,000 | 0 | 90,500 |
| 2024-10-04 | 0 | 443,600 | 0 | 373,600 | 0 | 70,000 |
| 2024-09-27 | 0 | 442,400 | 0 | 375,900 | 0 | 66,500 |
| 2024-09-20 | 0 | 452,900 | 0 | 378,900 | 0 | 74,000 |
| 2024-09-13 | 0 | 452,900 | 0 | 377,400 | 0 | 75,500 |
| 2024-09-06 | 0 | 461,500 | 0 | 375,500 | 0 | 86,000 |
| 2024-08-30 | 0 | 468,500 | 0 | 378,600 | 0 | 89,900 |
| 2024-08-23 | 0 | 479,900 | 0 | 389,100 | 0 | 90,800 |
| 2024-08-16 | 0 | 494,000 | 0 | 387,000 | 0 | 107,000 |
| 2024-08-09 | 0 | 501,700 | 0 | 385,200 | 0 | 116,500 |
| 2024-08-02 | 0 | 555,200 | 0 | 447,000 | 0 | 108,200 |
| 2024-07-26 | 0 | 541,700 | 0 | 431,100 | 0 | 110,600 |
| 2024-07-19 | 0 | 536,000 | 0 | 435,700 | 0 | 100,300 |
| 2024-07-12 | 0 | 526,300 | 0 | 436,300 | 0 | 90,000 |
| 2024-07-05 | 0 | 530,700 | 0 | 438,200 | 0 | 92,500 |
| 2024-06-28 | 0 | 531,600 | 0 | 437,000 | 0 | 94,600 |
| 2024-06-21 | 0 | 516,700 | 0 | 426,100 | 0 | 90,600 |
| 2024-06-14 | 0 | 507,300 | 0 | 413,000 | 0 | 94,300 |
| 2024-06-07 | 0 | 502,200 | 0 | 392,900 | 0 | 109,300 |
| 2024-05-31 | 0 | 498,700 | 0 | 385,100 | 0 | 113,600 |
| 2024-05-24 | 0 | 499,100 | 0 | 387,400 | 0 | 111,700 |
| 2024-05-17 | 0 | 499,000 | 0 | 381,100 | 0 | 117,900 |
| 2024-05-10 | 0 | 497,500 | 0 | 379,400 | 0 | 118,100 |
| 2024-05-02 | 0 | 504,100 | 0 | 383,500 | 0 | 120,600 |
| 2024-04-26 | 0 | 499,300 | 0 | 375,000 | 0 | 124,300 |
| 2024-04-19 | 0 | 509,800 | 0 | 373,200 | 0 | 136,600 |
| 2024-04-12 | 0 | 500,200 | 0 | 363,400 | 0 | 136,800 |
| 2024-04-05 | 100 | 494,600 | 100 | 363,100 | 0 | 131,500 |
| 2024-03-29 | 0 | 479,600 | 0 | 341,300 | 0 | 138,300 |
| 2024-03-22 | 100 | 472,200 | 100 | 308,800 | 0 | 163,400 |
| 2024-03-15 | 100 | 482,200 | 100 | 316,300 | 0 | 165,900 |
| 2024-03-08 | 0 | 475,600 | 0 | 309,100 | 0 | 166,500 |
| 2024-03-01 | 0 | 489,600 | 0 | 293,900 | 0 | 195,700 |
| 2024-02-22 | 0 | 475,600 | 0 | 288,900 | 0 | 186,700 |
| 2024-02-16 | 0 | 475,900 | 0 | 285,600 | 0 | 190,300 |
| 2024-02-09 | 0 | 482,700 | 0 | 289,100 | 0 | 193,600 |
| 2024-02-02 | 0 | 454,900 | 0 | 285,100 | 0 | 169,800 |
| 2024-01-26 | 0 | 447,800 | 0 | 289,800 | 0 | 158,000 |
| 2024-01-19 | 0 | 460,500 | 0 | 292,500 | 0 | 168,000 |
| 2024-01-12 | 100 | 452,400 | 100 | 292,800 | 0 | 159,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20241030 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第１四半期決算説明会資料 |
| 20240730 | 15:00 | Ｇ－Ｊストリーム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | Ｇ－Ｊストリーム | 人事異動に関するお知らせ |
| 20240613 | 15:00 | Ｇ－Ｊストリーム | 事業計画及び成長可能性に関する事項 |
| 20240501 | 15:30 | Ｇ－Ｊストリーム | 2024年３月期 本決算説明会資料１／３ |
| 20240501 | 15:30 | Ｇ－Ｊストリーム | 2024年３月期 本決算説明会資料２／３ |
| 20240501 | 15:30 | Ｇ－Ｊストリーム | 2024年３月期 本決算説明会資料３／３ |
| 20240430 | 16:00 | Ｇ－Ｊストリーム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | Ｇ－Ｊストリーム | 2024年３月期 通期連結業績予想値と実績値との差異並びに個別決算における前事業年度の実績値との差異に関するお知らせ |
| 20240430 | 16:00 | Ｇ－Ｊストリーム | 人事異動に関するお知らせ |
| 20240314 | 15:00 | Ｇ－Ｊストリーム | 機構改革、人事異動に関するお知らせ |
| 20240130 | 15:00 | Ｇ－Ｊストリーム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4308 | 1 | Ｊストリーム - 動画ソリューションの活用でお客さまの課題を解決する | 2024-12-21 19:25:42 |
| 4308 | 2 | 2025年3月期（2024年度：第28期）第２四半期決算説明会 | Ｊストリーム | 2024-11-06 15:30:49 |
| 4308 | 2 | 2024-11-05 15:29:27 | |
| 4308 | 2 | 2024-11-01 01:30:59 | |
| 4308 | 2 | 2024-10-31 01:29:33 | |
| 4308 | 2 | BUSINESS LAWYERS主催のセミナー「Legal Innovation Conference〜2024年の株主総会の振り返りと2025年の運営に必要な準備〜」で当社社員が講演します - Ｊス | 2024-10-08 14:29:24 |
| 4308 | 2 | 「長期投資を行う個人投資家の特徴についての調査」を実施― ファン株主を増やし、企業の成長につなげるために ― - Ｊストリーム | 2024-10-02 10:29:31 |
| 4308 | 2 | 2024-09-30 21:29:54 | |
| 4308 | 2 | 2025年3月期（2024年度：第28期）第１四半期決算説明会 | Ｊストリーム | 2024-08-06 03:28:27 |
| 4308 | 2 | 決算説明会 - 動画ソリューションの活用でお客さまの課題を解決するＪストリーム | 2024-07-31 20:30:13 |