| 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 | 398 | 418 | 390 | 418 | 45,400 | 13 | 103% | 105% | 86% | ▲ | 99% | 97% | 99% | 100% | 114% |
| 20240726 | 418 | 424 | 402 | 412 | 67,700 | -6 | 99% | 99% | 149% | ▼ | 100% | 97% | 99% | 99% | 112% |
| 20240729 | 416 | 421 | 407 | 414 | 30,600 | 2 | 100% | 100% | 45% | ▲ | 101% | 93% | 99% | 99% | 113% |
| 20240730 | 415 | 428 | 404 | 420 | 64,200 | 6 | 101% | 101% | 210% | ▲▲ | 96% | 83% | 99% | 100% | 111% |
| 20240731 | 418 | 418 | 389 | 403 | 95,700 | -17 | 96% | 96% | 149% | ▼ | 102% | 92% | 104% | 96% | 107% |
| 20240801 | 395 | 404 | 384 | 404 | 77,600 | 1 | 100% | 102% | 81% | ▲ | 102% | 95% | 108% | 96% | 107% |
| 20240802 | 380 | 397 | 379 | 387 | 112,900 | -17 | 96% | 102% | 145% | ▼ | 86% | 101% | 114% | 92% | 102% |
| 20240805 | 357 | 368 | 307 | 307 | 144,400 | -80 | 79% | 86% | 128% | ▼▼ | 109% | 116% | 128% | 73% | 100% |
| 20240806 | 319 | 350 | 319 | 349 | 124,100 | 42 | 114% | 109% | 86% | ▲ | 105% | 111% | 116% | 83% | 114% |
| 20240807 | 346 | 369 | 329 | 362 | 63,400 | 13 | 104% | 105% | 51% | ▲▲ | 98% | 105% | 110% | 86% | 118% |
| 20240808 | 365 | 368 | 356 | 359 | 31,300 | -3 | 99% | 98% | 49% | ▼ | 101% | 115% | 113% | 85% | 117% |
| 20240809 | 355 | 373 | 355 | 358 | 64,200 | -1 | 100% | 101% | 205% | ▼▼ | 99% | 110% | 107% | 85% | 117% |
| 20240813 | 376 | 376 | 356 | 371 | 96,400 | 13 | 104% | 99% | 150% | ▲ | 105% | 113% | 110% | 88% | 121% |
| 20240814 | 366 | 388 | 356 | 384 | 86,500 | 13 | 104% | 105% | 90% | ▲▲ | 99% | 107% | 106% | 91% | 125% |
| 20240815 | 380 | 389 | 374 | 377 | 22,500 | -7 | 98% | 99% | 26% | ▼ | 106% | 106% | 104% | 90% | 123% |
| 20240816 | 385 | 410 | 381 | 410 | 135,000 | 33 | 109% | 106% | 600% | ▲ | 101% | 99% | 98% | 98% | 134% |
| 20240819 | 406 | 420 | 406 | 412 | 58,300 | 2 | 100% | 101% | 43% | ▲▲ | 98% | 97% | 96% | 98% | 134% |
| 20240820 | 414 | 422 | 404 | 407 | 74,200 | -5 | 99% | 98% | 127% | ▼ | 101% | 100% | 96% | 97% | 133% |
| 20240821 | 404 | 414 | 403 | 407 | 23,200 | 0 | 100% | 101% | 31% | -- | 98% | 99% | 94% | 97% | 133% |
| 20240822 | 407 | 415 | 395 | 399 | 81,600 | -8 | 98% | 98% | 352% | ▼ | 99% | 98% | 94% | 95% | 130% |
| 20240823 | 405 | 410 | 392 | 400 | 47,800 | 1 | 100% | 99% | 59% | ▲ | 100% | 100% | 96% | 95% | 130% |
| 20240826 | 400 | 400 | 383 | 398 | 49,400 | -2 | 100% | 100% | 103% | ▼ | 101% | 101% | 96% | 95% | 130% |
| 20240827 | 399 | 407 | 390 | 402 | 45,800 | 4 | 101% | 101% | 93% | ▲ | 97% | 100% | 96% | 96% | 131% |
| 20240828 | 397 | 401 | 383 | 385 | 130,200 | -17 | 96% | 97% | 284% | ▼ | 103% | 103% | 99% | 93% | 125% |
| 20240829 | 385 | 397 | 377 | 397 | 62,800 | 12 | 103% | 103% | 48% | ▲ | 103% | 99% | 98% | 96% | 129% |
| 20240830 | 391 | 402 | 391 | 401 | 36,800 | 4 | 101% | 103% | 59% | ▲▲ | 99% | 96% | 96% | 97% | 131% |
| 20240902 | 398 | 404 | 393 | 393 | 43,500 | -8 | 98% | 99% | 118% | ▼ | 101% | 96% | 97% | 95% | 128% |
| 20240903 | 392 | 405 | 392 | 396 | 74,400 | 3 | 101% | 101% | 171% | ▲ | 99% | 97% | 97% | 96% | 113% |
| 20240904 | 392 | 399 | 383 | 389 | 73,000 | -7 | 98% | 99% | 98% | ▼ | 98% | 98% | 98% | 94% | 109% |
| 20240905 | 389 | 396 | 383 | 383 | 46,700 | -6 | 98% | 98% | 64% | ▼▼ | 96% | 98% | 98% | 93% | 107% |
| 20240906 | 389 | 389 | 371 | 373 | 72,100 | -10 | 97% | 96% | 154% | ▼▼▼ | 104% | 105% | 105% | 91% | 104% |
| 20240909 | 363 | 379 | 354 | 376 | 85,900 | 3 | 101% | 104% | 119% | ▲ | 102% | 102% | 102% | 91% | 101% |
| 20240910 | 373 | 382 | 372 | 382 | 66,200 | 6 | 102% | 102% | 77% | ▲▲ | 98% | 98% | 100% | 93% | 102% |
| 20240911 | 381 | 388 | 370 | 375 | 46,700 | -7 | 98% | 98% | 71% | ▼ | 101% | 99% | 96% | 91% | 101% |
| 20240912 | 379 | 386 | 375 | 381 | 22,900 | 6 | 102% | 101% | 49% | ▲ | 100% | 98% | 95% | 92% | 102% |
| 20240913 | 382 | 387 | 374 | 381 | 45,800 | 0 | 100% | 100% | 200% | -- | 98% | 99% | 95% | 92% | 102% |
| 20240917 | 379 | 385 | 367 | 372 | 28,100 | -9 | 98% | 98% | 61% | ▼ | 100% | 101% | 96% | 91% | 100% |
| 20240918 | 373 | 379 | 370 | 373 | 17,800 | 1 | 100% | 100% | 63% | ▲ | 99% | 98% | 94% | 92% | 100% |
| 20240919 | 380 | 380 | 371 | 375 | 41,500 | 2 | 101% | 99% | 233% | ▲▲ | 98% | 102% | 97% | 93% | 101% |
| 20240920 | 375 | 377 | 366 | 369 | 50,800 | -6 | 98% | 98% | 122% | ▼ | 102% | 104% | 99% | 92% | 100% |
| 20240924 | 369 | 375 | 368 | 375 | 14,900 | 6 | 102% | 102% | 29% | ▲ | 101% | 98% | 98% | 93% | 102% |
| 20240925 | 372 | 376 | 370 | 374 | 8,800 | -1 | 100% | 101% | 59% | ▼ | 98% | 97% | 97% | 93% | 101% |
| 20240926 | 376 | 376 | 368 | 370 | 12,500 | -4 | 99% | 98% | 142% | ▼▼ | 102% | 96% | 98% | 92% | 100% |
| 20240927 | 374 | 384 | 374 | 382 | 32,800 | 12 | 103% | 102% | 262% | ▲ | 99% | 97% | 99% | 95% | 104% |
| 20240930 | 369 | 376 | 361 | 364 | 45,000 | -18 | 95% | 99% | 137% | ▼ | 100% | 98% | 101% | 91% | 100% |
| 20241001 | 363 | 368 | 357 | 364 | 24,100 | 0 | 100% | 100% | 54% | -- | 98% | 99% | 102% | 92% | 100% |
| 20241002 | 358 | 359 | 350 | 351 | 38,900 | -13 | 96% | 98% | 161% | ▼ | 102% | 101% | 103% | 89% | 100% |
| 20241003 | 353 | 368 | 352 | 359 | 24,800 | 8 | 102% | 102% | 64% | ▲ | 100% | 100% | 103% | 92% | 102% |
| 20241004 | 355 | 362 | 354 | 356 | 12,400 | -3 | 99% | 100% | 50% | ▼ | 99% | 97% | 100% | 93% | 101% |
| 20241007 | 357 | 364 | 354 | 354 | 18,200 | -2 | 99% | 99% | 147% | ▼▼ | 98% | 96% | 0% | 93% | 101% |
| 20241008 | 357 | 359 | 350 | 350 | 13,600 | -4 | 99% | 98% | 75% | ▼▼▼ | 101% | 98% | 0% | 92% | 100% |
| 20241009 | 351 | 355 | 349 | 355 | 14,600 | 5 | 101% | 101% | 107% | ▲ | 98% | 98% | 0% | 93% | 101% |
| 20241010 | 352 | 355 | 346 | 346 | 23,600 | -9 | 97% | 98% | 162% | ▼ | 100% | 103% | 0% | 91% | 100% |
| 20241011 | 345 | 349 | 338 | 344 | 37,200 | -2 | 99% | 100% | 158% | ▼▼ | 99% | 106% | 0% | 90% | 100% |
| 20241015 | 344 | 345 | 333 | 340 | 43,600 | -4 | 99% | 99% | 117% | ▼▼▼ | 103% | 109% | 0% | 89% | 100% |
| 20241016 | 335 | 364 | 334 | 344 | 74,200 | 4 | 101% | 103% | 170% | ▲ | 100% | 105% | 0% | 90% | 101% |
| 20241017 | 338 | 347 | 338 | 338 | 48,900 | -6 | 98% | 100% | 66% | ▼ | 105% | 0% | 0% | 88% | 100% |
| 20241018 | 339 | 359 | 336 | 355 | 52,500 | 17 | 105% | 105% | 107% | ▲ | 103% | 0% | 0% | 93% | 105% |
| 20241021 | 353 | 369 | 351 | 365 | 46,800 | 10 | 103% | 103% | 89% | ▲▲ | 98% | 0% | 0% | 96% | 108% |
| 20241022 | 364 | 365 | 355 | 356 | 35,200 | -9 | 98% | 98% | 75% | ▼ | % | % | % | 93% | 105% |
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 | 489,800 | 0 | 307,000 | 0 | 182,800 |
| 2024-10-11 | 0 | 464,000 | 0 | 298,900 | 0 | 165,100 |
| 2024-10-04 | 0 | 467,100 | 0 | 299,600 | 0 | 167,500 |
| 2024-09-27 | 0 | 467,400 | 0 | 304,500 | 0 | 162,900 |
| 2024-09-20 | 0 | 471,600 | 0 | 306,800 | 0 | 164,800 |
| 2024-09-13 | 0 | 450,800 | 0 | 286,500 | 0 | 164,300 |
| 2024-09-06 | 0 | 439,700 | 0 | 274,600 | 0 | 165,100 |
| 2024-08-30 | 0 | 441,900 | 0 | 272,500 | 0 | 169,400 |
| 2024-08-23 | 0 | 450,900 | 0 | 298,400 | 0 | 152,500 |
| 2024-08-16 | 0 | 462,300 | 0 | 300,700 | 0 | 161,600 |
| 2024-08-09 | 0 | 526,100 | 0 | 317,000 | 0 | 209,100 |
| 2024-08-02 | 0 | 565,500 | 0 | 327,200 | 0 | 238,300 |
| 2024-07-26 | 0 | 573,500 | 0 | 336,300 | 0 | 237,200 |
| 2024-07-19 | 0 | 580,300 | 0 | 345,200 | 0 | 235,100 |
| 2024-07-12 | 0 | 595,400 | 0 | 361,500 | 0 | 233,900 |
| 2024-07-05 | 0 | 610,300 | 0 | 367,400 | 0 | 242,900 |
| 2024-06-28 | 0 | 616,800 | 0 | 368,200 | 0 | 248,600 |
| 2024-06-21 | 0 | 626,900 | 0 | 380,400 | 0 | 246,500 |
| 2024-06-14 | 0 | 629,100 | 0 | 380,900 | 0 | 248,200 |
| 2024-06-07 | 0 | 605,400 | 0 | 370,100 | 0 | 235,300 |
| 2024-05-31 | 0 | 608,900 | 0 | 368,700 | 0 | 240,200 |
| 2024-05-24 | 0 | 621,300 | 0 | 363,500 | 0 | 257,800 |
| 2024-05-17 | 0 | 590,900 | 0 | 354,700 | 0 | 236,200 |
| 2024-05-10 | 0 | 504,900 | 0 | 331,100 | 0 | 173,800 |
| 2024-05-02 | 0 | 510,600 | 0 | 324,600 | 0 | 186,000 |
| 2024-04-26 | 0 | 497,300 | 0 | 322,100 | 0 | 175,200 |
| 2024-04-19 | 0 | 507,400 | 0 | 318,500 | 0 | 188,900 |
| 2024-04-12 | 0 | 525,100 | 0 | 330,300 | 0 | 194,800 |
| 2024-04-05 | 0 | 535,200 | 0 | 332,700 | 0 | 202,500 |
| 2024-03-29 | 0 | 532,700 | 0 | 338,100 | 0 | 194,600 |
| 2024-03-22 | 0 | 557,300 | 0 | 343,200 | 0 | 214,100 |
| 2024-03-15 | 0 | 487,100 | 0 | 276,400 | 0 | 210,700 |
| 2024-03-08 | 0 | 467,100 | 0 | 253,400 | 0 | 213,700 |
| 2024-03-01 | 0 | 500,300 | 0 | 267,900 | 0 | 232,400 |
| 2024-02-22 | 0 | 502,000 | 0 | 263,200 | 0 | 238,800 |
| 2024-02-16 | 0 | 497,500 | 0 | 255,300 | 0 | 242,200 |
| 2024-02-09 | 0 | 608,200 | 0 | 275,200 | 0 | 333,000 |
| 2024-02-02 | 0 | 615,600 | 0 | 270,600 | 0 | 345,000 |
| 2024-01-26 | 0 | 569,700 | 0 | 250,600 | 0 | 319,100 |
| 2024-01-19 | 0 | 522,100 | 0 | 246,600 | 0 | 275,500 |
| 2024-01-12 | 0 | 515,800 | 0 | 237,400 | 0 | 278,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | Ｇ－フォトシンス | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | Ｇ－フォトシンス | 2024年12月期 第2四半期 決算説明資料 |
| 20240802 | 15:00 | Ｇ－フォトシンス | 従業員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240716 | 15:00 | Ｇ－フォトシンス | 会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240614 | 15:00 | Ｇ－フォトシンス | 従業員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240515 | 11:30 | Ｇ－フォトシンス | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240515 | 11:30 | Ｇ－フォトシンス | 2024年12月期 第1四半期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－フォトシンス | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－フォトシンス | 2023年12月期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－フォトシンス | 事業計画及び成長可能性に関する事項 |
| 20240201 | 15:00 | Ｇ－フォトシンス | 通期業績予想の上方修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4379 | 2 | INVESTOR RELATIONS | Photosynth inc. | 2024-06-18 13:23:12 |
| 4379 | 2 | お問い合わせ | 株式会社フォトシンス Photosynth inc. | 2024-06-18 07:02:01 |
| 4379 | 2 | 免責事項 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:15 |
| 4379 | 2 | 電子公告 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:14 |
| 4379 | 2 | よくあるご質問 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:13 |
| 4379 | 2 | IRカレンダー | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:11 |
| 4379 | 2 | 株式情報 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:10 |
| 4379 | 2 | 決算短信 | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:09 |
| 4379 | 2 | 財務ハイライト | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:08 |
| 4379 | 2 | 株主・投資家の皆様へ | IR情報 | 株式会社フォトシンス Photosynth inc. | 2024-06-14 12:46:07 |