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 | 3,705 | 3,725 | 3,585 | 3,695 | 42,700 | -80 | 98% | 100% | 226% | ▼▼ | 100% | 100% | 110% | 92% | 103% |
20240726 | 3,815 | 3,880 | 3,805 | 3,805 | 16,800 | 110 | 103% | 100% | 39% | ▲ | 102% | 94% | 111% | 95% | 106% |
20240729 | 3,865 | 3,955 | 3,850 | 3,950 | 23,000 | 145 | 104% | 102% | 137% | ▲▲ | 97% | 86% | 112% | 99% | 110% |
20240730 | 3,865 | 3,865 | 3,740 | 3,765 | 28,200 | -185 | 95% | 97% | 123% | ▼ | 102% | 80% | 116% | 94% | 103% |
20240731 | 3,730 | 3,835 | 3,650 | 3,805 | 17,600 | 40 | 101% | 102% | 62% | ▲ | 97% | 85% | 115% | 95% | 103% |
20240801 | 3,745 | 3,745 | 3,590 | 3,635 | 20,800 | -170 | 96% | 97% | 118% | ▼ | 93% | 89% | 121% | 91% | 100% |
20240802 | 3,565 | 3,565 | 3,200 | 3,310 | 137,000 | -325 | 91% | 93% | 659% | ▼▼ | 93% | 110% | 142% | 83% | 100% |
20240805 | 3,030 | 3,135 | 2,660 | 2,830 | 88,500 | -480 | 85% | 93% | 65% | ▼▼▼ | 99% | 113% | 150% | 71% | 100% |
20240806 | 3,020 | 3,085 | 2,977 | 3,000 | 55,900 | 170 | 106% | 99% | 63% | ▲ | 108% | 119% | 153% | 75% | 106% |
20240807 | 2,964 | 3,260 | 2,964 | 3,190 | 35,800 | 190 | 106% | 108% | 64% | ▲▲ | 100% | 125% | 146% | 80% | 113% |
20240808 | 3,120 | 3,230 | 3,085 | 3,120 | 26,900 | -70 | 98% | 100% | 75% | ▼ | 101% | 126% | 139% | 78% | 110% |
20240809 | 3,280 | 3,345 | 3,210 | 3,320 | 19,100 | 200 | 106% | 101% | 71% | ▲ | 101% | 122% | 134% | 83% | 117% |
20240813 | 3,390 | 3,455 | 3,320 | 3,420 | 28,000 | 100 | 103% | 101% | 147% | ▲▲ | 100% | 117% | 129% | 86% | 121% |
20240814 | 3,515 | 3,540 | 3,415 | 3,515 | 37,100 | 95 | 103% | 100% | 133% | ▲▲▲ | 109% | 115% | 127% | 88% | 124% |
20240815 | 3,585 | 3,945 | 3,585 | 3,900 | 109,700 | 385 | 111% | 109% | 296% | ▲▲▲▲ | 105% | 106% | 115% | 98% | 138% |
20240816 | 3,945 | 4,180 | 3,945 | 4,135 | 77,000 | 235 | 106% | 105% | 70% | ▲▲▲▲▲ | 99% | 103% | 112% | 100% | 146% |
20240819 | 4,065 | 4,100 | 4,010 | 4,035 | 38,300 | -100 | 98% | 99% | 50% | ▼ | 101% | 106% | 112% | 98% | 143% |
20240820 | 4,075 | 4,175 | 4,065 | 4,100 | 40,700 | 65 | 102% | 101% | 106% | ▲ | 100% | 105% | 111% | 99% | 145% |
20240821 | 4,100 | 4,170 | 4,020 | 4,105 | 20,300 | 5 | 100% | 100% | 50% | ▲▲ | 102% | 105% | 111% | 99% | 145% |
20240822 | 4,105 | 4,205 | 4,030 | 4,200 | 31,100 | 95 | 102% | 102% | 153% | ▲▲▲ | 101% | 103% | 111% | 100% | 148% |
20240823 | 4,090 | 4,170 | 4,025 | 4,150 | 37,800 | -50 | 99% | 101% | 122% | ▼ | 103% | 101% | 109% | 99% | 147% |
20240826 | 4,190 | 4,350 | 4,135 | 4,300 | 50,300 | 150 | 104% | 103% | 133% | ▲ | 101% | 98% | 106% | 100% | 152% |
20240827 | 4,275 | 4,315 | 4,190 | 4,310 | 25,400 | 10 | 100% | 101% | 50% | ▲▲ | 98% | 105% | 106% | 100% | 152% |
20240828 | 4,310 | 4,310 | 4,185 | 4,230 | 9,400 | -80 | 98% | 98% | 37% | ▼ | 100% | 108% | 108% | 98% | 149% |
20240829 | 4,200 | 4,300 | 4,150 | 4,220 | 22,800 | -10 | 100% | 100% | 243% | ▼▼ | 100% | 108% | 108% | 98% | 149% |
20240830 | 4,195 | 4,265 | 4,165 | 4,195 | 15,800 | -25 | 99% | 100% | 69% | ▼▼▼ | 97% | 107% | 106% | 97% | 148% |
20240902 | 4,240 | 4,240 | 4,115 | 4,125 | 10,500 | -70 | 98% | 97% | 66% | ▼▼▼▼ | 109% | 109% | 108% | 96% | 146% |
20240903 | 4,165 | 4,550 | 4,165 | 4,525 | 71,100 | 400 | 110% | 109% | 677% | ▲ | 101% | 102% | 101% | 100% | 151% |
20240904 | 4,450 | 4,495 | 4,365 | 4,495 | 36,600 | -30 | 99% | 101% | 51% | ▼ | 104% | 103% | 103% | 99% | 144% |
20240905 | 4,355 | 4,585 | 4,355 | 4,550 | 37,200 | 55 | 101% | 104% | 102% | ▲ | 97% | 98% | 97% | 100% | 146% |
20240906 | 4,620 | 4,630 | 4,370 | 4,480 | 20,000 | -70 | 98% | 97% | 54% | ▼ | 107% | 108% | 106% | 98% | 135% |
20240909 | 4,220 | 4,575 | 4,200 | 4,530 | 35,900 | 50 | 101% | 107% | 180% | ▲ | 99% | 100% | 101% | 100% | 132% |
20240910 | 4,530 | 4,600 | 4,470 | 4,480 | 24,600 | -50 | 99% | 99% | 69% | ▼ | 100% | 95% | 103% | 98% | 127% |
20240911 | 4,505 | 4,585 | 4,380 | 4,500 | 16,100 | 20 | 100% | 100% | 65% | ▲ | 102% | 99% | 104% | 99% | 115% |
20240912 | 4,465 | 4,625 | 4,465 | 4,550 | 15,700 | 50 | 101% | 102% | 98% | ▲▲ | 99% | 97% | 102% | 100% | 113% |
20240913 | 4,550 | 4,600 | 4,485 | 4,515 | 15,300 | -35 | 99% | 99% | 97% | ▼ | 95% | 99% | 102% | 99% | 112% |
20240917 | 4,530 | 4,595 | 4,210 | 4,300 | 34,400 | -215 | 95% | 95% | 225% | ▼▼ | 98% | 103% | 106% | 95% | 105% |
20240918 | 4,370 | 4,435 | 4,200 | 4,270 | 11,200 | -30 | 99% | 98% | 33% | ▼▼▼ | 104% | 104% | 109% | 94% | 104% |
20240919 | 4,270 | 4,425 | 4,220 | 4,425 | 12,500 | 155 | 104% | 104% | 112% | ▲ | 98% | 99% | 103% | 97% | 107% |
20240920 | 4,495 | 4,495 | 4,360 | 4,390 | 13,000 | -35 | 99% | 98% | 104% | ▼ | 100% | 100% | 104% | 96% | 106% |
20240924 | 4,460 | 4,535 | 4,385 | 4,480 | 14,900 | 90 | 102% | 100% | 115% | ▲ | 99% | 100% | 104% | 98% | 109% |
20240925 | 4,480 | 4,480 | 4,300 | 4,450 | 21,800 | -30 | 99% | 99% | 146% | ▼ | 101% | 101% | 106% | 98% | 108% |
20240926 | 4,390 | 4,465 | 4,355 | 4,455 | 12,400 | 5 | 100% | 101% | 57% | ▲ | 101% | 97% | 105% | 98% | 108% |
20240927 | 4,400 | 4,465 | 4,355 | 4,440 | 16,200 | -15 | 100% | 101% | 131% | ▼ | 104% | 100% | 108% | 98% | 108% |
20240930 | 4,300 | 4,500 | 4,255 | 4,475 | 37,800 | 35 | 101% | 104% | 233% | ▲ | 102% | 99% | 106% | 98% | 108% |
20241001 | 4,370 | 4,500 | 4,355 | 4,440 | 21,700 | -35 | 99% | 102% | 57% | ▼ | 97% | 99% | 101% | 98% | 108% |
20241002 | 4,370 | 4,370 | 4,230 | 4,245 | 18,500 | -195 | 96% | 97% | 85% | ▼▼ | 99% | 107% | 102% | 93% | 100% |
20241003 | 4,300 | 4,330 | 4,205 | 4,255 | 20,000 | 10 | 100% | 99% | 108% | ▲ | 101% | 109% | 103% | 94% | 100% |
20241004 | 4,255 | 4,390 | 4,220 | 4,280 | 18,600 | 25 | 101% | 101% | 93% | ▲▲ | 98% | 105% | 97% | 94% | 101% |
20241007 | 4,435 | 4,510 | 4,330 | 4,330 | 30,400 | 50 | 101% | 98% | 163% | ▲▲▲ | 99% | 105% | 0% | 95% | 102% |
20241008 | 4,400 | 4,400 | 4,310 | 4,335 | 11,600 | 5 | 100% | 99% | 38% | ▲▲▲▲ | 105% | 106% | 0% | 95% | 102% |
20241009 | 4,355 | 4,650 | 4,355 | 4,585 | 46,500 | 250 | 106% | 105% | 401% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 108% |
20241010 | 4,585 | 4,645 | 4,520 | 4,640 | 20,800 | 55 | 101% | 101% | 45% | ▲▲▲▲▲▲ | 98% | 95% | 0% | 100% | 109% |
20241011 | 4,610 | 4,610 | 4,465 | 4,520 | 15,100 | -120 | 97% | 98% | 73% | ▼ | 100% | 95% | 0% | 97% | 106% |
20241015 | 4,590 | 4,650 | 4,515 | 4,600 | 17,100 | 80 | 102% | 100% | 113% | ▲ | 101% | 95% | 0% | 99% | 108% |
20241016 | 4,600 | 4,645 | 4,565 | 4,635 | 9,600 | 35 | 101% | 101% | 56% | ▲▲ | 95% | 92% | 0% | 100% | 109% |
20241017 | 4,650 | 4,650 | 4,380 | 4,400 | 19,800 | -235 | 95% | 95% | 206% | ▼ | 98% | 0% | 0% | 95% | 104% |
20241018 | 4,450 | 4,480 | 4,325 | 4,370 | 7,300 | -30 | 99% | 98% | 37% | ▼▼ | 100% | 0% | 0% | 94% | 103% |
20241021 | 4,370 | 4,475 | 4,350 | 4,370 | 4,600 | 0 | 100% | 100% | 63% | -- | 97% | 0% | 0% | 94% | 103% |
20241022 | 4,440 | 4,480 | 4,300 | 4,300 | 11,400 | -70 | 98% | 97% | 248% | ▼ | % | % | % | 93% | 101% |
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 | 98,900 | 0 | 84,800 | 0 | 14,100 |
2024-10-11 | 0 | 100,600 | 0 | 85,800 | 0 | 14,800 |
2024-10-04 | 0 | 95,400 | 0 | 80,400 | 0 | 15,000 |
2024-09-27 | 0 | 106,600 | 0 | 83,900 | 0 | 22,700 |
2024-09-20 | 0 | 100,800 | 0 | 80,100 | 0 | 20,700 |
2024-09-13 | 0 | 100,600 | 0 | 80,600 | 0 | 20,000 |
2024-09-06 | 0 | 100,400 | 0 | 81,900 | 0 | 18,500 |
2024-08-30 | 100 | 106,300 | 100 | 83,500 | 0 | 22,800 |
2024-08-23 | 100 | 106,800 | 100 | 80,800 | 0 | 26,000 |
2024-08-16 | 100 | 110,300 | 100 | 84,500 | 0 | 25,800 |
2024-08-09 | 0 | 143,500 | 0 | 108,400 | 0 | 35,100 |
2024-08-02 | 0 | 167,000 | 0 | 109,600 | 0 | 57,400 |
2024-07-26 | 0 | 214,000 | 0 | 151,200 | 0 | 62,800 |
2024-07-19 | 100 | 214,300 | 100 | 151,100 | 0 | 63,200 |
2024-07-12 | 100 | 226,300 | 100 | 158,200 | 0 | 68,100 |
2024-07-05 | 100 | 245,600 | 100 | 162,900 | 0 | 82,700 |
2024-06-28 | 0 | 253,500 | 0 | 166,200 | 0 | 87,300 |
2024-06-21 | 0 | 272,700 | 0 | 179,300 | 0 | 93,400 |
2024-06-14 | 100 | 267,200 | 100 | 172,900 | 0 | 94,300 |
2024-06-07 | 0 | 264,300 | 0 | 170,300 | 0 | 94,000 |
2024-05-31 | 0 | 263,900 | 0 | 171,100 | 0 | 92,800 |
2024-05-24 | 0 | 273,300 | 0 | 169,900 | 0 | 103,400 |
2024-05-17 | 0 | 266,800 | 0 | 164,900 | 0 | 101,900 |
2024-05-10 | 0 | 220,100 | 0 | 140,500 | 0 | 79,600 |
2024-05-02 | 0 | 215,800 | 0 | 140,400 | 0 | 75,400 |
2024-04-26 | 0 | 203,800 | 0 | 133,800 | 0 | 70,000 |
2024-04-19 | 0 | 198,700 | 0 | 125,400 | 0 | 73,300 |
2024-04-12 | 0 | 211,200 | 0 | 145,500 | 0 | 65,700 |
2024-04-05 | 0 | 198,700 | 0 | 136,400 | 0 | 62,300 |
2024-03-29 | 0 | 190,100 | 0 | 128,600 | 0 | 61,500 |
2024-03-22 | 0 | 183,300 | 0 | 106,600 | 0 | 76,700 |
2024-03-15 | 0 | 163,900 | 0 | 91,000 | 0 | 72,900 |
2024-03-08 | 100 | 137,800 | 100 | 72,500 | 0 | 65,300 |
2024-03-01 | 100 | 127,200 | 100 | 73,500 | 0 | 53,700 |
2024-02-22 | 100 | 116,500 | 100 | 63,400 | 0 | 53,100 |
2024-02-16 | 100 | 102,500 | 100 | 59,900 | 0 | 42,600 |
2024-02-09 | 0 | 98,400 | 0 | 50,200 | 0 | 48,200 |
2024-02-02 | 0 | 103,700 | 0 | 50,900 | 0 | 52,800 |
2024-01-26 | 0 | 102,600 | 0 | 50,800 | 0 | 51,800 |
2024-01-19 | 0 | 98,200 | 0 | 50,100 | 0 | 48,100 |
2024-01-12 | 100 | 110,700 | 100 | 60,900 | 0 | 49,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | Nomura International plc | 44,653 | 0.75% | ▲ | 4,955 | 4,600 | 4,645 | 4,565 | 4,635 | 9,600 |
2024-10-02 | Nomura International plc | 39,698 | 0.67% | ▼ | -2,034 | 4,370 | 4,370 | 4,230 | 4,245 | 18,500 |
2024-09-24 | Nomura International plc | 41,732 | 0.70% | ▲ | 425 | 4,460 | 4,535 | 4,385 | 4,480 | 14,900 |
2024-09-20 | Nomura International plc | 41,307 | 0.69% | ▼ | -5,295 | 4,495 | 4,495 | 4,360 | 4,390 | 13,000 |
2024-09-10 | Nomura International plc | 46,602 | 0.78% | ▼ | -729 | 4,530 | 4,600 | 4,470 | 4,480 | 24,600 |
2024-09-04 | Nomura International plc | 47,331 | 0.80% | ▲ | 2,356 | 4,450 | 4,495 | 4,365 | 4,495 | 36,600 |
2024-09-03 | Nomura International plc | 44,975 | 0.76% | ▼ | -3,634 | 4,165 | 4,550 | 4,165 | 4,525 | 71,100 |
2024-09-02 | Nomura International plc | 48,609 | 0.82% | ▲ | 4,240 | 4,240 | 4,115 | 4,125 | 10,500 | |
2024-08-30 | Nomura International plc | 47,068 | 0.79% | ▼ | 4,195 | 4,265 | 4,165 | 4,195 | 15,800 | |
2024-08-29 | Nomura International plc | 47,959 | 0.81% | ▲ | 4,200 | 4,300 | 4,150 | 4,220 | 22,800 | |
2024-08-21 | Nomura International plc | 44,944 | 0.76% | ▲ | 4,996 | 4,100 | 4,170 | 4,020 | 4,105 | 20,300 |
2024-08-20 | Nomura International plc | 39,948 | 0.67% | ▼ | -10,988 | 4,075 | 4,175 | 4,065 | 4,100 | 40,700 |
2024-08-15 | Nomura International plc | 50,936 | 0.86% | ▼ | -2,810 | 3,585 | 3,945 | 3,585 | 3,900 | 109,700 |
2024-08-08 | Nomura International plc | 53,746 | 0.91% | ▲ | 2,011 | 3,120 | 3,230 | 3,085 | 3,120 | 26,900 |
2024-08-05 | Nomura International plc | 51,735 | 0.87% | ▼ | -7,221 | 3,030 | 3,135 | 2,660 | 2,830 | 88,500 |
2024-08-01 | Nomura International plc | 58,956 | 0.99% | ▼ | -699 | 3,745 | 3,745 | 3,590 | 3,635 | 20,800 |
2024-07-31 | Nomura International plc | 59,655 | 1.01% | ▲ | 813 | 3,730 | 3,835 | 3,650 | 3,805 | 17,600 |
2024-07-26 | Nomura International plc | 58,842 | 0.99% | ▼ | -330 | 3,815 | 3,880 | 3,805 | 3,805 | 16,800 |
2024-07-25 | Nomura International plc | 59,172 | 1.00% | ▲ | 6,028 | 3,705 | 3,725 | 3,585 | 3,695 | 42,700 |
2024-06-28 | Nomura International plc | 53,144 | 0.90% | ▲ | 242 | 3,650 | 3,735 | 3,625 | 3,640 | 21,200 |
2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 11,449 | 0.19% | ▼ | -46,300 | 3,425 | 3,510 | 3,355 | 3,480 | 34,700 |
2024-06-25 | Nomura International plc | 52,902 | 0.89% | ▲ | 3,425 | 3,510 | 3,355 | 3,480 | 34,700 | |
2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 57,749 | 0.97% | ▼ | -3,300 | 3,260 | 3,410 | 3,245 | 3,395 | 36,900 |
2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 61,049 | 1.03% | ▲ | 9,500 | 3,265 | 3,270 | 3,190 | 3,225 | 59,900 |
2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 51,549 | 0.87% | ▲ | 10,700 | 3,380 | 3,400 | 3,300 | 3,330 | 55,800 |
2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 40,849 | 0.69% | ▲ | 9,600 | 3,425 | 3,480 | 3,330 | 3,335 | 44,500 |
2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 31,249 | 0.52% | ▲ | 4,000 | 3,505 | 3,505 | 3,415 | 3,420 | 31,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240930 | 15:30 | G-ワンキャリア | 決算に関するよくある質問と回答 |
20240830 | 15:30 | G-ワンキャリア | 決算に関するよくある質問と回答 |
20240814 | 15:30 | G-ワンキャリア | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20240814 | 15:30 | G-ワンキャリア | 2024年12月期 第2四半期決算説明資料 |
20240628 | 15:30 | G-ワンキャリア | 決算に関するよくある質問と回答 |
20240531 | 15:30 | G-ワンキャリア | 決算に関するよくある質問と回答 |
20240517 | 15:30 | G-ワンキャリア | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
20240515 | 15:30 | G-ワンキャリア | 2024年12月期 第1四半期決算短信〔日本基準〕(非連結) |
20240515 | 15:30 | G-ワンキャリア | 2024年12月期 第1四半期決算説明資料 |
20240418 | 15:30 | G-ワンキャリア | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
20240329 | 15:30 | G-ワンキャリア | 決算に関するよくある質問と回答 |
20240328 | 15:30 | G-ワンキャリア | 支配株主等に関する事項について |
20240229 | 15:30 | G-ワンキャリア | 決算に関するよくある質問と回答 |
20240227 | 15:30 | G-ワンキャリア | 定款一部変更に関するお知らせ |
20240227 | 15:30 | G-ワンキャリア | 資本金の額の減少に関するお知らせ |
20240214 | 15:30 | G-ワンキャリア | 2023年12月期 決算短信〔日本基準〕(非連結) |
20240214 | 15:30 | G-ワンキャリア | 2023年12月期 通期決算説明資料(事業計画及び成長可能性に関する事項) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4377 | 1 | ONE CAREER Inc.|株式会社ワンキャリア | 2024-10-22 21:28:10 |
4377 | 2 | Disclosure | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-21 14:37:14 |
4377 | 2 | Presentation | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-21 14:37:10 |
4377 | 2 | Financial Results | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-21 14:37:08 |
4377 | 2 | IR News | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-18 07:01:58 |
4377 | 2 | Investors Relations | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-18 07:01:34 |
4377 | 2 | IR 株主・投資家情報 | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-18 07:01:32 |
4377 | 2 | Legal Disclaimer | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-14 12:45:58 |
4377 | 2 | IR Policy | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-14 12:45:56 |
4377 | 2 | FAQ | ONE CAREER Inc.|株式会社ワンキャリア | 2024-06-14 12:45:55 |