| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 377 | 378 | 373 | 377 | 22,300 | 2 | 101% | 100% | 214% | ▲ | 101% | 100% | 89% | 99% | 101% |
| 20240726 | 375 | 378 | 375 | 377 | 5,500 | 0 | 100% | 101% | 25% | -- | 100% | 98% | 88% | 99% | 101% |
| 20240729 | 379 | 383 | 377 | 380 | 13,100 | 3 | 101% | 100% | 238% | ▲ | 100% | 93% | 89% | 100% | 102% |
| 20240730 | 379 | 383 | 377 | 379 | 28,300 | -1 | 100% | 100% | 216% | ▼ | 100% | 83% | 90% | 99% | 101% |
| 20240731 | 375 | 376 | 372 | 374 | 32,700 | -5 | 99% | 100% | 116% | ▼▼ | 100% | 84% | 91% | 98% | 100% |
| 20240801 | 372 | 373 | 370 | 372 | 11,000 | -2 | 99% | 100% | 34% | ▼▼▼ | 96% | 89% | 93% | 98% | 100% |
| 20240802 | 365 | 365 | 352 | 352 | 48,300 | -20 | 95% | 96% | 439% | ▼▼▼▼ | 84% | 98% | 102% | 92% | 100% |
| 20240805 | 331 | 332 | 276 | 278 | 78,900 | -74 | 79% | 84% | 163% | ▼▼▼▼▼ | 109% | 113% | 118% | 73% | 100% |
| 20240806 | 286 | 318 | 286 | 313 | 45,300 | 35 | 113% | 109% | 57% | ▲ | 106% | 111% | 117% | 82% | 113% |
| 20240807 | 289 | 321 | 289 | 307 | 109,100 | -6 | 98% | 106% | 241% | ▼ | 109% | 109% | 113% | 81% | 110% |
| 20240808 | 299 | 345 | 297 | 326 | 101,300 | 19 | 106% | 109% | 93% | ▲ | 102% | 103% | 106% | 86% | 117% |
| 20240809 | 318 | 331 | 316 | 323 | 37,600 | -3 | 99% | 102% | 37% | ▼ | 98% | 101% | 104% | 85% | 116% |
| 20240813 | 325 | 325 | 316 | 320 | 20,200 | -3 | 99% | 98% | 54% | ▼▼ | 102% | 105% | 105% | 84% | 115% |
| 20240814 | 316 | 323 | 316 | 322 | 17,600 | 2 | 101% | 102% | 87% | ▲ | 101% | 103% | 103% | 85% | 116% |
| 20240815 | 322 | 326 | 319 | 326 | 12,700 | 4 | 101% | 101% | 72% | ▲▲ | 99% | 100% | 101% | 86% | 117% |
| 20240816 | 329 | 330 | 326 | 326 | 9,500 | 0 | 100% | 99% | 75% | -- | 99% | 99% | 100% | 86% | 117% |
| 20240819 | 333 | 335 | 326 | 329 | 17,900 | 3 | 101% | 99% | 188% | ▲ | 100% | 99% | 100% | 87% | 118% |
| 20240820 | 332 | 334 | 328 | 332 | 8,700 | 3 | 101% | 100% | 49% | ▲▲ | 100% | 103% | 98% | 87% | 119% |
| 20240821 | 329 | 333 | 326 | 329 | 20,900 | -3 | 99% | 100% | 240% | ▼ | 99% | 102% | 98% | 87% | 118% |
| 20240822 | 330 | 330 | 326 | 327 | 10,300 | -2 | 99% | 99% | 49% | ▼▼ | 101% | 102% | 99% | 86% | 118% |
| 20240823 | 327 | 330 | 325 | 330 | 7,500 | 3 | 101% | 101% | 73% | ▲ | 100% | 100% | 98% | 87% | 119% |
| 20240826 | 330 | 331 | 326 | 329 | 15,400 | -1 | 100% | 100% | 205% | ▼ | 102% | 99% | 98% | 87% | 118% |
| 20240827 | 333 | 339 | 331 | 338 | 9,700 | 9 | 103% | 102% | 63% | ▲ | 98% | 99% | 96% | 89% | 122% |
| 20240828 | 338 | 338 | 332 | 332 | 8,100 | -6 | 98% | 98% | 84% | ▼ | 99% | 99% | 99% | 89% | 119% |
| 20240829 | 335 | 339 | 330 | 330 | 20,500 | -2 | 99% | 99% | 253% | ▼▼ | 99% | 97% | 100% | 89% | 119% |
| 20240830 | 332 | 336 | 325 | 330 | 18,200 | 0 | 100% | 99% | 89% | -- | 99% | 98% | 100% | 94% | 119% |
| 20240902 | 331 | 332 | 327 | 328 | 14,700 | -2 | 99% | 99% | 81% | ▼ | 101% | 98% | 101% | 97% | 118% |
| 20240903 | 329 | 339 | 329 | 333 | 12,100 | 5 | 102% | 101% | 82% | ▲ | 98% | 98% | 100% | 99% | 108% |
| 20240904 | 331 | 332 | 323 | 323 | 34,000 | -10 | 97% | 98% | 281% | ▼ | 100% | 101% | 103% | 96% | 105% |
| 20240905 | 322 | 327 | 322 | 323 | 19,500 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 102% | 96% | 101% |
| 20240906 | 323 | 325 | 321 | 321 | 13,100 | -2 | 99% | 99% | 67% | ▼ | 101% | 100% | 103% | 95% | 100% |
| 20240909 | 320 | 326 | 317 | 324 | 15,300 | 3 | 101% | 101% | 117% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20240910 | 323 | 324 | 322 | 324 | 5,900 | 0 | 100% | 100% | 39% | -- | 97% | 99% | 102% | 96% | 101% |
| 20240911 | 325 | 325 | 313 | 316 | 25,300 | -8 | 98% | 97% | 429% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20240912 | 320 | 324 | 319 | 321 | 16,800 | 5 | 102% | 100% | 66% | ▲ | 100% | 103% | 106% | 95% | 102% |
| 20240913 | 317 | 324 | 316 | 318 | 15,500 | -3 | 99% | 100% | 92% | ▼ | 101% | 101% | 109% | 94% | 101% |
| 20240917 | 318 | 320 | 317 | 320 | 5,900 | 2 | 101% | 101% | 38% | ▲ | 100% | 102% | 108% | 95% | 101% |
| 20240918 | 320 | 322 | 320 | 321 | 3,600 | 1 | 100% | 100% | 61% | ▲▲ | 101% | 101% | 108% | 95% | 102% |
| 20240919 | 322 | 327 | 320 | 325 | 16,000 | 4 | 101% | 101% | 444% | ▲▲▲ | 99% | 102% | 106% | 96% | 103% |
| 20240920 | 326 | 329 | 322 | 322 | 12,400 | -3 | 99% | 99% | 78% | ▼ | 99% | 102% | 107% | 95% | 102% |
| 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% | 105% | 96% | 101% |
| 20241003 | 321 | 321 | 318 | 320 | 8,500 | 0 | 100% | 100% | 139% | -- | 100% | 102% | 105% | 97% | 101% |
| 20241004 | 320 | 321 | 319 | 319 | 5,400 | -1 | 100% | 100% | 64% | ▼ | 99% | 104% | 101% | 96% | 101% |
| 20241007 | 321 | 323 | 318 | 319 | 12,800 | 0 | 100% | 99% | 237% | -- | 100% | 108% | 0% | 96% | 101% |
| 20241008 | 320 | 320 | 318 | 319 | 6,400 | 0 | 100% | 100% | 50% | -- | 100% | 109% | 0% | 96% | 101% |
| 20241009 | 319 | 320 | 317 | 320 | 21,700 | 1 | 100% | 100% | 339% | ▲ | 101% | 108% | 0% | 97% | 101% |
| 20241010 | 322 | 359 | 319 | 326 | 260,200 | 6 | 102% | 101% | 1199% | ▲▲ | 102% | 102% | 0% | 98% | 103% |
| 20241011 | 330 | 357 | 328 | 335 | 111,300 | 9 | 103% | 102% | 43% | ▲▲▲ | 101% | 98% | 0% | 100% | 105% |
| 20241015 | 342 | 359 | 342 | 346 | 148,900 | 11 | 103% | 101% | 134% | ▲▲▲▲ | 102% | 99% | 0% | 100% | 109% |
| 20241016 | 339 | 351 | 335 | 347 | 45,900 | 1 | 100% | 102% | 31% | ▲▲▲▲▲ | 97% | 94% | 0% | 100% | 109% |
| 20241017 | 346 | 346 | 335 | 336 | 27,400 | -11 | 97% | 97% | 60% | ▼ | 99% | 0% | 0% | 97% | 105% |
| 20241018 | 338 | 339 | 333 | 334 | 16,200 | -2 | 99% | 99% | 59% | ▼▼ | 101% | 0% | 0% | 96% | 105% |
| 20241021 | 334 | 341 | 329 | 336 | 37,500 | 2 | 101% | 101% | 231% | ▲ | 97% | 0% | 0% | 97% | 105% |
| 20241022 | 335 | 335 | 325 | 325 | 26,300 | -11 | 97% | 97% | 70% | ▼ | % | % | % | 94% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 21:27:10 |
| 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 |
| 4308 | 2 | 2024-07-31 20:30:11 | |
| 4308 | 2 | 2024-07-30 19:30:02 | |
| 4308 | 2 | 2024-07-30 19:30:01 | |
| 4308 | 2 | 2024-07-04 18:28:47 |