| 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 | 282 | 293 | 282 | 288 | 43,000 | 4 | 101% | 102% | 77% | ▲ | 101% | 99% | 90% | 100% | 114% |
| 20240925 | 283 | 294 | 281 | 286 | 56,000 | -2 | 99% | 101% | 130% | ▼ | 98% | 98% | 87% | 99% | 113% |
| 20240926 | 288 | 289 | 269 | 282 | 119,300 | -4 | 99% | 98% | 213% | ▼▼ | 101% | 97% | 88% | 98% | 111% |
| 20240927 | 281 | 287 | 270 | 283 | 125,600 | 1 | 100% | 101% | 105% | ▲ | 100% | 99% | 89% | 98% | 112% |
| 20240930 | 275 | 282 | 264 | 275 | 72,100 | -8 | 97% | 100% | 57% | ▼ | 102% | 97% | 88% | 95% | 109% |
| 20241001 | 276 | 282 | 270 | 281 | 23,100 | 6 | 102% | 102% | 32% | ▲ | 97% | 94% | 87% | 98% | 111% |
| 20241002 | 281 | 281 | 269 | 272 | 57,300 | -9 | 97% | 97% | 248% | ▼ | 99% | 93% | 87% | 94% | 108% |
| 20241003 | 275 | 276 | 269 | 272 | 12,400 | 0 | 100% | 99% | 22% | -- | 99% | 94% | 91% | 94% | 108% |
| 20241004 | 271 | 277 | 268 | 268 | 19,900 | -4 | 99% | 99% | 160% | ▼ | 97% | 92% | 91% | 93% | 106% |
| 20241007 | 271 | 271 | 259 | 263 | 39,400 | -5 | 98% | 97% | 198% | ▼▼ | 96% | 93% | 93% | 91% | 104% |
| 20241008 | 265 | 266 | 255 | 255 | 31,800 | -8 | 97% | 96% | 81% | ▼▼▼ | 100% | 96% | 96% | 89% | 100% |
| 20241009 | 255 | 261 | 253 | 254 | 18,900 | -1 | 100% | 100% | 59% | ▼▼▼▼ | 96% | 94% | 95% | 88% | 100% |
| 20241010 | 260 | 260 | 246 | 250 | 47,400 | -4 | 98% | 96% | 251% | ▼▼▼▼▼ | 94% | 94% | 95% | 87% | 100% |
| 20241011 | 260 | 261 | 244 | 244 | 44,400 | -6 | 98% | 94% | 94% | ▼▼▼▼▼▼ | 102% | 99% | 102% | 85% | 100% |
| 20241015 | 242 | 248 | 242 | 246 | 15,200 | 2 | 101% | 102% | 34% | ▲ | 100% | 99% | 101% | 85% | 101% |
| 20241016 | 243 | 248 | 242 | 243 | 9,900 | -3 | 99% | 100% | 65% | ▼ | 101% | 99% | 102% | 84% | 100% |
| 20241017 | 242 | 249 | 242 | 244 | 17,900 | 1 | 100% | 101% | 181% | ▲ | 98% | 96% | 100% | 85% | 100% |
| 20241018 | 245 | 245 | 235 | 240 | 38,000 | -4 | 98% | 98% | 212% | ▼ | 100% | 97% | 102% | 83% | 100% |
| 20241021 | 238 | 239 | 233 | 238 | 12,100 | -2 | 99% | 100% | 32% | ▼▼ | 98% | 95% | 100% | 83% | 100% |
| 20241022 | 244 | 244 | 237 | 240 | 7,300 | 2 | 101% | 98% | 60% | ▲ | 98% | 97% | 101% | 83% | 101% |
| 20241023 | 240 | 241 | 235 | 236 | 13,700 | -4 | 98% | 98% | 188% | ▼ | 98% | 100% | 103% | 83% | 100% |
| 20241024 | 236 | 236 | 220 | 231 | 17,000 | -5 | 98% | 98% | 124% | ▼▼ | 101% | 103% | 106% | 82% | 100% |
| 20241025 | 230 | 234 | 229 | 232 | 11,000 | 1 | 100% | 101% | 65% | ▲ | 99% | 106% | 105% | 82% | 100% |
| 20241028 | 232 | 233 | 227 | 230 | 19,700 | -2 | 99% | 99% | 179% | ▼ | 100% | 106% | 105% | 82% | 100% |
| 20241029 | 231 | 238 | 230 | 232 | 17,300 | 2 | 101% | 100% | 88% | ▲ | 102% | 102% | 104% | 83% | 101% |
| 20241030 | 232 | 237 | 232 | 236 | 12,500 | 4 | 102% | 102% | 72% | ▲▲ | 102% | 101% | 96% | 87% | 103% |
| 20241031 | 234 | 242 | 234 | 238 | 15,300 | 2 | 101% | 102% | 122% | ▲▲▲ | 103% | 98% | 94% | 88% | 103% |
| 20241101 | 238 | 249 | 238 | 246 | 14,500 | 8 | 103% | 103% | 95% | ▲▲▲▲ | 96% | 94% | 90% | 92% | 107% |
| 20241105 | 248 | 248 | 235 | 237 | 30,900 | -9 | 96% | 96% | 213% | ▼ | 99% | 99% | 92% | 90% | 103% |
| 20241106 | 239 | 246 | 234 | 236 | 27,900 | -1 | 100% | 99% | 90% | ▼▼ | 96% | 100% | 91% | 93% | 103% |
| 20241107 | 244 | 245 | 230 | 234 | 33,800 | -2 | 99% | 96% | 121% | ▼▼▼ | 98% | 104% | 94% | 92% | 102% |
| 20241108 | 234 | 240 | 229 | 229 | 19,700 | -5 | 98% | 98% | 58% | ▼▼▼▼ | 100% | 104% | 95% | 92% | 100% |
| 20241111 | 232 | 241 | 223 | 233 | 86,400 | 4 | 102% | 100% | 439% | ▲ | 103% | 97% | 94% | 95% | 102% |
| 20241112 | 231 | 239 | 231 | 237 | 198,400 | 4 | 102% | 103% | 230% | ▲▲ | 103% | 95% | 90% | 96% | 103% |
| 20241113 | 237 | 246 | 237 | 243 | 45,400 | 6 | 103% | 103% | 23% | ▲▲▲ | 95% | 88% | 84% | 99% | 106% |
| 20241114 | 256 | 256 | 242 | 242 | 54,500 | -1 | 100% | 95% | 120% | ▼ | 95% | 92% | 93% | 98% | 106% |
| 20241115 | 234 | 236 | 216 | 222 | 64,300 | -20 | 92% | 95% | 118% | ▼▼ | 99% | 96% | 97% | 90% | 100% |
| 20241118 | 226 | 226 | 218 | 223 | 16,200 | 1 | 100% | 99% | 25% | ▲ | 100% | 98% | 97% | 91% | 100% |
| 20241119 | 225 | 225 | 213 | 224 | 39,900 | 1 | 100% | 100% | 246% | ▲▲ | 95% | 100% | 99% | 91% | 101% |
| 20241120 | 222 | 224 | 210 | 212 | 71,500 | -12 | 95% | 95% | 179% | ▼ | 101% | 101% | 103% | 86% | 100% |
| 20241121 | 213 | 216 | 206 | 215 | 114,300 | 3 | 101% | 101% | 160% | ▲ | 102% | 100% | 103% | 87% | 101% |
| 20241122 | 213 | 221 | 213 | 218 | 48,800 | 3 | 101% | 102% | 43% | ▲▲ | 102% | 98% | 101% | 89% | 103% |
| 20241125 | 217 | 224 | 215 | 221 | 30,700 | 3 | 101% | 102% | 63% | ▲▲▲ | 99% | 95% | 100% | 90% | 104% |
| 20241126 | 219 | 222 | 213 | 216 | 55,800 | -5 | 98% | 99% | 182% | ▼ | 100% | 100% | 102% | 88% | 102% |
| 20241127 | 214 | 218 | 210 | 213 | 57,500 | -3 | 99% | 100% | 103% | ▼▼ | 102% | 102% | 105% | 87% | 100% |
| 20241128 | 209 | 216 | 209 | 213 | 44,500 | 0 | 100% | 102% | 77% | -- | 97% | 97% | 103% | 87% | 100% |
| 20241129 | 213 | 214 | 206 | 207 | 43,800 | -6 | 97% | 97% | 98% | ▼ | 100% | 98% | 102% | 84% | 100% |
| 20241202 | 210 | 216 | 207 | 209 | 49,900 | 2 | 101% | 100% | 114% | ▲ | 100% | 97% | 100% | 86% | 101% |
| 20241203 | 212 | 217 | 209 | 213 | 57,600 | 4 | 102% | 100% | 115% | ▲▲ | 97% | 99% | 100% | 88% | 103% |
| 20241204 | 211 | 212 | 200 | 205 | 108,300 | -8 | 96% | 97% | 188% | ▼ | 100% | 104% | 102% | 84% | 100% |
| 20241205 | 206 | 207 | 204 | 206 | 54,900 | 1 | 100% | 100% | 51% | ▲ | 100% | 107% | 103% | 85% | 100% |
| 20241206 | 204 | 209 | 204 | 204 | 59,000 | -2 | 99% | 100% | 107% | ▼ | 100% | 106% | 0% | 84% | 100% |
| 20241209 | 206 | 209 | 202 | 205 | 154,100 | 1 | 100% | 100% | 261% | ▲ | 100% | 105% | 0% | 84% | 100% |
| 20241210 | 208 | 213 | 205 | 209 | 99,100 | 4 | 102% | 100% | 64% | ▲▲ | 102% | 102% | 0% | 86% | 102% |
| 20241211 | 209 | 215 | 208 | 214 | 62,500 | 5 | 102% | 102% | 63% | ▲▲▲ | 102% | 98% | 0% | 88% | 105% |
| 20241212 | 214 | 218 | 213 | 218 | 76,200 | 4 | 102% | 102% | 122% | ▲▲▲▲ | 97% | 92% | 0% | 97% | 107% |
| 20241213 | 226 | 228 | 217 | 219 | 367,100 | 1 | 100% | 97% | 482% | ▲▲▲▲▲ | 99% | 97% | 0% | 98% | 107% |
| 20241216 | 217 | 217 | 208 | 214 | 101,100 | -5 | 98% | 99% | 28% | ▼ | 97% | 98% | 0% | 96% | 105% |
| 20241217 | 215 | 215 | 209 | 209 | 40,200 | -5 | 98% | 97% | 40% | ▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241218 | 207 | 212 | 206 | 209 | 36,900 | 0 | 100% | 101% | 92% | -- | 101% | 0% | 0% | 95% | 102% |
| 20241219 | 206 | 213 | 205 | 208 | 33,500 | -1 | 100% | 101% | 91% | ▼ | 102% | 0% | 0% | 94% | 102% |
| 20241220 | 207 | 216 | 207 | 211 | 50,400 | 3 | 101% | 102% | 150% | ▲ | % | % | % | 95% | 103% |
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 | 76,300 | 936,300 | 76,300 | 484,000 | 0 | 452,300 |
| 2024-12-06 | 76,300 | 785,200 | 76,300 | 325,900 | 0 | 459,300 |
| 2024-11-29 | 76,300 | 787,900 | 76,300 | 333,700 | 0 | 454,200 |
| 2024-11-22 | 76,300 | 779,300 | 76,300 | 332,400 | 0 | 446,900 |
| 2024-11-15 | 76,300 | 780,100 | 76,300 | 339,400 | 0 | 440,700 |
| 2024-11-08 | 76,300 | 806,200 | 76,300 | 464,600 | 0 | 341,600 |
| 2024-11-01 | 76,300 | 813,100 | 76,300 | 487,800 | 0 | 325,300 |
| 2024-10-25 | 76,300 | 822,800 | 76,300 | 491,200 | 0 | 331,600 |
| 2024-10-18 | 76,300 | 828,800 | 76,300 | 489,400 | 0 | 339,400 |
| 2024-10-11 | 76,300 | 834,300 | 76,300 | 490,900 | 0 | 343,400 |
| 2024-10-04 | 76,300 | 800,900 | 76,300 | 499,800 | 0 | 301,100 |
| 2024-09-27 | 76,300 | 824,800 | 76,300 | 498,000 | 0 | 326,800 |
| 2024-09-20 | 76,300 | 841,700 | 76,300 | 540,900 | 0 | 300,800 |
| 2024-09-13 | 76,300 | 823,300 | 76,300 | 538,200 | 0 | 285,100 |
| 2024-09-06 | 76,300 | 837,200 | 76,300 | 536,600 | 0 | 300,600 |
| 2024-08-30 | 76,300 | 873,800 | 76,300 | 548,200 | 0 | 325,600 |
| 2024-08-23 | 76,300 | 671,900 | 76,300 | 516,300 | 0 | 155,600 |
| 2024-08-16 | 76,300 | 688,700 | 76,300 | 499,700 | 0 | 189,000 |
| 2024-08-09 | 76,300 | 681,200 | 76,300 | 490,600 | 0 | 190,600 |
| 2024-08-02 | 76,300 | 744,400 | 76,300 | 564,700 | 0 | 179,700 |
| 2024-07-26 | 76,300 | 814,300 | 76,300 | 612,200 | 0 | 202,100 |
| 2024-07-19 | 76,300 | 959,700 | 76,300 | 742,600 | 0 | 217,100 |
| 2024-07-12 | 76,300 | 954,700 | 76,300 | 742,800 | 0 | 211,900 |
| 2024-07-05 | 76,300 | 975,900 | 76,300 | 742,200 | 0 | 233,700 |
| 2024-06-28 | 76,300 | 969,200 | 76,300 | 754,700 | 0 | 214,500 |
| 2024-06-21 | 76,300 | 983,400 | 76,300 | 761,800 | 0 | 221,600 |
| 2024-06-14 | 76,300 | 1,061,600 | 76,300 | 764,300 | 0 | 297,300 |
| 2024-06-07 | 76,300 | 1,046,000 | 76,300 | 735,200 | 0 | 310,800 |
| 2024-05-31 | 76,300 | 1,045,800 | 76,300 | 723,900 | 0 | 321,900 |
| 2024-05-24 | 76,300 | 1,051,300 | 76,300 | 728,200 | 0 | 323,100 |
| 2024-05-17 | 76,300 | 1,058,000 | 76,300 | 719,000 | 0 | 339,000 |
| 2024-05-10 | 76,300 | 1,083,000 | 76,300 | 751,700 | 0 | 331,300 |
| 2024-05-02 | 76,300 | 1,103,600 | 76,300 | 760,800 | 0 | 342,800 |
| 2024-04-26 | 76,300 | 1,142,900 | 76,300 | 778,300 | 0 | 364,600 |
| 2024-04-19 | 76,300 | 1,113,000 | 76,300 | 796,100 | 0 | 316,900 |
| 2024-04-12 | 76,300 | 1,126,200 | 76,300 | 801,300 | 0 | 324,900 |
| 2024-04-05 | 76,300 | 1,055,000 | 76,300 | 773,500 | 0 | 281,500 |
| 2024-03-29 | 76,300 | 1,103,100 | 76,300 | 779,800 | 0 | 323,300 |
| 2024-03-22 | 76,300 | 1,110,500 | 76,300 | 765,400 | 0 | 345,100 |
| 2024-03-15 | 76,300 | 1,122,100 | 76,300 | 750,000 | 0 | 372,100 |
| 2024-03-08 | 63,900 | 1,266,300 | 63,900 | 876,300 | 0 | 390,000 |
| 2024-03-01 | 16,100 | 1,314,500 | 16,100 | 888,600 | 0 | 425,900 |
| 2024-02-22 | 100 | 1,331,400 | 100 | 887,700 | 0 | 443,700 |
| 2024-02-16 | 0 | 1,199,100 | 0 | 854,800 | 0 | 344,300 |
| 2024-02-09 | 0 | 1,185,600 | 0 | 852,200 | 0 | 333,400 |
| 2024-02-02 | 0 | 1,182,000 | 0 | 857,500 | 0 | 324,500 |
| 2024-01-26 | 0 | 1,161,100 | 0 | 845,500 | 0 | 315,600 |
| 2024-01-19 | 0 | 1,198,700 | 0 | 850,500 | 0 | 348,200 |
| 2024-01-12 | 0 | 1,137,000 | 0 | 781,800 | 0 | 355,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | JPM Securities Japan Co Ltd. | 320,295 | 0.49% | ▼ | -700 | 270 | 278 | 269 | 276 | 94,700 |
| 2024-09-13 | JPM Securities Japan Co Ltd. | 320,995 | 0.50% | ▲ | 1,200 | 275 | 275 | 269 | 273 | 41,200 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 319,795 | 0.49% | ▼ | 262 | 262 | 252 | 253 | 47,400 | |
| 2024-08-16 | JPM Securities Japan Co Ltd. | 317,595 | 0.49% | ▼ | -14,200 | 230 | 234 | 228 | 230 | 50,800 |
| 2024-06-11 | JPM Securities Japan Co Ltd. | 331,795 | 0.51% | ▲ | 282 | 290 | 282 | 286 | 77,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | Ｇ－くふうカンパニー | 通期連結業績と前期実績値及び通期個別業績予想値と実績値の差異に関するお知らせ |
| 20241114 | 16:00 | Ｇ－くふうカンパニー | 代表執行役の異動及び役員人事に関するお知らせ |
| 20241114 | 16:00 | Ｇ－くふうカンパニー | 商号の変更及び定款の一部変更に関するお知らせ |
| 20241114 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241114 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 決算説明資料 |
| 20240917 | 16:00 | Ｇ－くふうカンパニー | 自己株式の消却に関するお知らせ |
| 20240823 | 16:30 | Ｇ－くふうカンパニー | 連結子会社（株式会社キッズスター）の上場承認に関するお知らせ |
| 20240814 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 第３四半期決算説明資料 |
| 20240805 | 18:00 | Ｇ－くふうカンパニー | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240802 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240702 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240627 | 16:00 | Ｇ－くふうカンパニー | 営業投資有価証券の売却益の計上に関するお知らせ |
| 20240614 | 16:00 | Ｇ－くふうカンパニー | （開示事項の変更）連結子会社（孫会社）の異動（株式譲渡）に関するお知らせ |
| 20240604 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 通期業績予想に関するお知らせ |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 連結子会社との会社分割（簡易吸収分割） に関するお知らせ |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 役員人事に関するお知らせ |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 連結子会社（孫会社）の異動（株式譲渡）に関するお知らせ |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 連結子会社の商号変更に関するお知らせ |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 第２四半期決算説明資料 |
| 20240502 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240402 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240402 | 16:00 | Ｇ－くふうカンパニー | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240325 | 16:00 | Ｇ－くふうカンパニー | 連結子会社（孫会社）の異動（株式譲渡）に関するお知らせ |
| 20240319 | 16:00 | Ｇ－くふうカンパニー | 連結子会社の商号変更に関するお知らせ |
| 20240304 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240220 | 16:00 | Ｇ－くふうカンパニー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240214 | 16:00 | Ｇ－くふうカンパニー | 上場廃止になった子会社（ハイアス・アンド・カンパニー株式会社）に関する決算開示について |
| 20240214 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｇ－くふうカンパニー | 2024年９月期 第１四半期決算説明資料 |
| 20240205 | 17:00 | Ｇ－くふうカンパニー | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240202 | 16:00 | Ｇ－くふうカンパニー | 自己株式の取得状況に関するお知らせ |
| 20240110 | 19:00 | Ｇ－くふうカンパニー | （開示事項の経過）子会社に対する第三者割当による新株式発行の発行新株式数に関するお知らせ |
| 20240110 | 19:00 | Ｇ－くふうカンパニー | （開示事項の経過）資本金および資本準備金の額の減少（減資）に関するお知らせ |
| 20240109 | 16:00 | Ｇ－くふうカンパニー | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正について |