| 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 | 1,321 | 1,369 | 1,313 | 1,365 | 14,300 | -12 | 99% | 103% | 2860% | ▼ | 97% | 98% | 101% | 93% | 109% |
| 20240726 | 1,365 | 1,373 | 1,323 | 1,323 | 8,300 | -42 | 97% | 97% | 58% | ▼▼ | 101% | 95% | 106% | 92% | 106% |
| 20240729 | 1,336 | 1,359 | 1,330 | 1,343 | 3,700 | 20 | 102% | 101% | 45% | ▲ | 98% | 93% | 105% | 93% | 108% |
| 20240730 | 1,343 | 1,344 | 1,312 | 1,319 | 3,400 | -24 | 98% | 98% | 92% | ▼ | 103% | 96% | 108% | 91% | 106% |
| 20240731 | 1,300 | 1,350 | 1,270 | 1,344 | 21,700 | 25 | 102% | 103% | 638% | ▲ | 95% | 94% | 105% | 93% | 108% |
| 20240801 | 1,344 | 1,344 | 1,272 | 1,272 | 9,800 | -72 | 95% | 95% | 45% | ▼ | 100% | 101% | 113% | 88% | 102% |
| 20240802 | 1,250 | 1,299 | 1,240 | 1,254 | 20,100 | -18 | 99% | 100% | 205% | ▼▼ | 93% | 109% | 119% | 87% | 100% |
| 20240805 | 1,181 | 1,293 | 1,100 | 1,100 | 37,500 | -154 | 88% | 93% | 187% | ▼▼▼ | 110% | 117% | 125% | 76% | 100% |
| 20240806 | 1,130 | 1,254 | 1,130 | 1,246 | 15,700 | 146 | 113% | 110% | 42% | ▲ | 106% | 115% | 119% | 86% | 113% |
| 20240807 | 1,186 | 1,283 | 1,186 | 1,263 | 13,600 | 17 | 101% | 106% | 87% | ▲▲ | 97% | 109% | 113% | 87% | 115% |
| 20240808 | 1,251 | 1,287 | 1,212 | 1,212 | 10,900 | -51 | 96% | 97% | 80% | ▼ | 104% | 109% | 115% | 84% | 110% |
| 20240809 | 1,231 | 1,302 | 1,228 | 1,285 | 16,700 | 73 | 106% | 104% | 153% | ▲ | 98% | 100% | 105% | 89% | 117% |
| 20240813 | 1,349 | 1,349 | 1,272 | 1,320 | 28,200 | 35 | 103% | 98% | 169% | ▲▲ | 102% | 101% | 105% | 91% | 120% |
| 20240814 | 1,334 | 1,370 | 1,310 | 1,366 | 8,900 | 46 | 103% | 102% | 32% | ▲▲▲ | 96% | 97% | 101% | 95% | 124% |
| 20240815 | 1,390 | 1,440 | 1,340 | 1,340 | 8,700 | -26 | 98% | 96% | 98% | ▼ | 97% | 99% | 103% | 94% | 122% |
| 20240816 | 1,370 | 1,374 | 1,326 | 1,330 | 9,800 | -10 | 99% | 97% | 113% | ▼▼ | 102% | 104% | 105% | 95% | 121% |
| 20240819 | 1,328 | 1,394 | 1,328 | 1,348 | 4,200 | 18 | 101% | 102% | 43% | ▲ | 98% | 103% | 103% | 98% | 123% |
| 20240820 | 1,365 | 1,365 | 1,338 | 1,338 | 1,300 | -10 | 99% | 98% | 31% | ▼ | 100% | 104% | 104% | 97% | 122% |
| 20240821 | 1,350 | 1,369 | 1,324 | 1,350 | 5,500 | 12 | 101% | 100% | 423% | ▲ | 100% | 104% | 104% | 98% | 123% |
| 20240822 | 1,350 | 1,363 | 1,326 | 1,356 | 4,800 | 6 | 100% | 100% | 87% | ▲▲ | 100% | 102% | 103% | 99% | 123% |
| 20240823 | 1,373 | 1,377 | 1,335 | 1,377 | 4,100 | 21 | 102% | 100% | 85% | ▲▲▲ | 102% | 101% | 102% | 100% | 125% |
| 20240826 | 1,388 | 1,418 | 1,356 | 1,410 | 19,100 | 33 | 102% | 102% | 466% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 128% |
| 20240827 | 1,417 | 1,420 | 1,381 | 1,410 | 11,600 | 0 | 100% | 100% | 61% | -- | 100% | 99% | 101% | 100% | 128% |
| 20240828 | 1,410 | 1,410 | 1,385 | 1,406 | 3,500 | -4 | 100% | 100% | 30% | ▼ | 98% | 99% | 101% | 100% | 128% |
| 20240829 | 1,405 | 1,405 | 1,376 | 1,381 | 3,600 | -25 | 98% | 98% | 103% | ▼▼ | 102% | 99% | 103% | 98% | 126% |
| 20240830 | 1,381 | 1,410 | 1,380 | 1,405 | 5,000 | 24 | 102% | 102% | 139% | ▲ | 99% | 97% | 104% | 100% | 128% |
| 20240902 | 1,410 | 1,410 | 1,375 | 1,401 | 4,800 | -4 | 100% | 99% | 96% | ▼ | 99% | 96% | 105% | 99% | 127% |
| 20240903 | 1,399 | 1,410 | 1,390 | 1,390 | 4,600 | -11 | 99% | 99% | 96% | ▼▼ | 98% | 99% | 108% | 99% | 115% |
| 20240904 | 1,385 | 1,385 | 1,361 | 1,362 | 2,000 | -28 | 98% | 98% | 43% | ▼▼▼ | 100% | 102% | 112% | 97% | 112% |
| 20240905 | 1,362 | 1,364 | 1,362 | 1,364 | 700 | 2 | 100% | 100% | 35% | ▲ | 98% | 103% | 112% | 97% | 113% |
| 20240906 | 1,360 | 1,360 | 1,310 | 1,326 | 7,100 | -38 | 97% | 98% | 1014% | ▼ | 104% | 108% | 117% | 94% | 103% |
| 20240909 | 1,301 | 1,347 | 1,286 | 1,347 | 10,400 | 21 | 102% | 104% | 146% | ▲ | 103% | 103% | 114% | 96% | 102% |
| 20240910 | 1,340 | 1,401 | 1,340 | 1,374 | 1,800 | 27 | 102% | 103% | 17% | ▲▲ | 99% | 100% | 114% | 97% | 104% |
| 20240911 | 1,400 | 1,400 | 1,390 | 1,390 | 400 | 16 | 101% | 99% | 22% | ▲▲▲ | 102% | 102% | 116% | 99% | 105% |
| 20240912 | 1,373 | 1,400 | 1,373 | 1,400 | 900 | 10 | 101% | 102% | 225% | ▲▲▲▲ | 100% | 103% | 116% | 99% | 106% |
| 20240913 | 1,374 | 1,374 | 1,374 | 1,374 | 800 | -26 | 98% | 100% | 89% | ▼ | 99% | 103% | 116% | 97% | 104% |
| 20240917 | 1,373 | 1,373 | 1,348 | 1,354 | 1,800 | -20 | 99% | 99% | 225% | ▼▼ | 101% | 101% | 115% | 96% | 102% |
| 20240918 | 1,390 | 1,400 | 1,367 | 1,398 | 2,100 | 44 | 103% | 101% | 117% | ▲ | 100% | 101% | 114% | 99% | 105% |
| 20240919 | 1,398 | 1,405 | 1,397 | 1,402 | 2,300 | 4 | 100% | 100% | 110% | ▲▲ | 101% | 101% | 114% | 99% | 106% |
| 20240920 | 1,402 | 1,420 | 1,390 | 1,411 | 3,400 | 9 | 101% | 101% | 148% | ▲▲▲ | 99% | 99% | 113% | 100% | 106% |
| 20240924 | 1,420 | 1,430 | 1,400 | 1,404 | 5,300 | -7 | 100% | 99% | 156% | ▼ | 100% | 105% | 114% | 100% | 106% |
| 20240925 | 1,401 | 1,410 | 1,376 | 1,407 | 3,000 | 3 | 100% | 100% | 57% | ▲ | 100% | 104% | 113% | 100% | 106% |
| 20240926 | 1,419 | 1,420 | 1,384 | 1,418 | 1,600 | 11 | 101% | 100% | 53% | ▲▲ | 100% | 107% | 114% | 100% | 107% |
| 20240927 | 1,407 | 1,410 | 1,389 | 1,410 | 500 | -8 | 99% | 100% | 31% | ▼ | 101% | 109% | 115% | 99% | 106% |
| 20240930 | 1,389 | 1,410 | 1,347 | 1,400 | 8,200 | -10 | 99% | 101% | 1640% | ▼▼ | 105% | 108% | 114% | 99% | 106% |
| 20241001 | 1,405 | 1,501 | 1,405 | 1,473 | 6,100 | 73 | 105% | 105% | 74% | ▲ | 102% | 104% | 110% | 100% | 111% |
| 20241002 | 1,451 | 1,500 | 1,447 | 1,473 | 1,900 | 0 | 100% | 102% | 31% | -- | 100% | 102% | 107% | 100% | 111% |
| 20241003 | 1,497 | 1,519 | 1,473 | 1,500 | 6,000 | 27 | 102% | 100% | 316% | ▲ | 104% | 110% | 110% | 100% | 113% |
| 20241004 | 1,460 | 1,548 | 1,460 | 1,520 | 2,400 | 20 | 101% | 104% | 40% | ▲▲ | 100% | 106% | 106% | 100% | 115% |
| 20241007 | 1,507 | 1,578 | 1,491 | 1,514 | 8,200 | -6 | 100% | 100% | 342% | ▼ | 98% | 103% | 0% | 100% | 114% |
| 20241008 | 1,538 | 1,538 | 1,491 | 1,514 | 1,200 | 0 | 100% | 98% | 15% | -- | 101% | 104% | 0% | 100% | 112% |
| 20241009 | 1,523 | 1,544 | 1,502 | 1,531 | 3,800 | 17 | 101% | 101% | 317% | ▲ | 103% | 102% | 0% | 100% | 113% |
| 20241010 | 1,549 | 1,599 | 1,527 | 1,599 | 5,700 | 68 | 104% | 103% | 150% | ▲▲ | 99% | 100% | 0% | 100% | 118% |
| 20241011 | 1,599 | 1,601 | 1,555 | 1,588 | 4,100 | -11 | 99% | 99% | 72% | ▼ | 100% | 102% | 0% | 99% | 117% |
| 20241015 | 1,576 | 1,616 | 1,572 | 1,572 | 10,700 | -16 | 99% | 100% | 261% | ▼▼ | 102% | 103% | 0% | 98% | 116% |
| 20241016 | 1,553 | 1,600 | 1,532 | 1,580 | 2,600 | 8 | 101% | 102% | 24% | ▲ | 99% | 101% | 0% | 99% | 117% |
| 20241017 | 1,580 | 1,601 | 1,557 | 1,557 | 1,800 | -23 | 99% | 99% | 69% | ▼ | 103% | 0% | 0% | 97% | 111% |
| 20241018 | 1,557 | 1,600 | 1,489 | 1,600 | 4,100 | 43 | 103% | 103% | 228% | ▲ | 97% | 0% | 0% | 100% | 114% |
| 20241021 | 1,600 | 1,618 | 1,533 | 1,550 | 6,500 | -50 | 97% | 97% | 159% | ▼ | 103% | 0% | 0% | 97% | 111% |
| 20241022 | 1,549 | 1,600 | 1,549 | 1,600 | 1,600 | 50 | 103% | 103% | 25% | ▲ | % | % | % | 100% | 114% |
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 | 1,200 | 65,000 | 0 | 45,000 | 1,200 | 20,000 |
| 2024-10-11 | 1,500 | 67,900 | 0 | 45,400 | 1,500 | 22,500 |
| 2024-10-04 | 1,400 | 67,700 | 0 | 44,200 | 1,400 | 23,500 |
| 2024-09-27 | 1,100 | 65,500 | 0 | 41,600 | 1,100 | 23,900 |
| 2024-09-20 | 1,100 | 66,000 | 0 | 41,800 | 1,100 | 24,200 |
| 2024-09-13 | 1,200 | 66,100 | 0 | 41,400 | 1,200 | 24,700 |
| 2024-09-06 | 1,000 | 67,800 | 0 | 42,200 | 1,000 | 25,600 |
| 2024-08-30 | 1,200 | 67,600 | 0 | 40,000 | 1,200 | 27,600 |
| 2024-08-23 | 2,500 | 67,100 | 0 | 37,800 | 2,500 | 29,300 |
| 2024-08-16 | 3,100 | 66,400 | 0 | 36,500 | 3,100 | 29,900 |
| 2024-08-09 | 4,400 | 70,800 | 0 | 36,500 | 4,400 | 34,300 |
| 2024-08-02 | 3,800 | 70,300 | 0 | 39,500 | 3,800 | 30,800 |
| 2024-07-26 | 3,600 | 69,100 | 0 | 39,800 | 3,600 | 29,300 |
| 2024-07-19 | 3,800 | 67,600 | 0 | 38,300 | 3,800 | 29,300 |
| 2024-07-12 | 4,000 | 66,300 | 0 | 39,200 | 4,000 | 27,100 |
| 2024-07-05 | 3,500 | 94,900 | 0 | 39,900 | 3,500 | 55,000 |
| 2024-06-28 | 3,600 | 89,400 | 0 | 37,300 | 3,600 | 52,100 |
| 2024-06-21 | 3,900 | 79,100 | 0 | 35,700 | 3,900 | 43,400 |
| 2024-06-14 | 5,000 | 63,500 | 0 | 35,600 | 5,000 | 27,900 |
| 2024-06-07 | 5,400 | 62,600 | 0 | 35,600 | 5,400 | 27,000 |
| 2024-05-31 | 5,700 | 61,000 | 0 | 34,700 | 5,700 | 26,300 |
| 2024-05-24 | 5,100 | 60,400 | 0 | 35,400 | 5,100 | 25,000 |
| 2024-05-17 | 5,700 | 56,800 | 0 | 34,300 | 5,700 | 22,500 |
| 2024-05-10 | 8,600 | 58,900 | 0 | 34,200 | 8,600 | 24,700 |
| 2024-05-02 | 9,100 | 60,200 | 0 | 34,100 | 9,100 | 26,100 |
| 2024-04-26 | 9,000 | 60,200 | 0 | 34,100 | 9,000 | 26,100 |
| 2024-04-19 | 11,200 | 65,900 | 0 | 37,000 | 11,200 | 28,900 |
| 2024-04-12 | 7,600 | 77,200 | 0 | 40,900 | 7,600 | 36,300 |
| 2024-04-05 | 2,700 | 85,100 | 0 | 40,200 | 2,700 | 44,900 |
| 2024-03-29 | 1,700 | 68,000 | 0 | 39,600 | 1,700 | 28,400 |
| 2024-03-22 | 1,500 | 66,200 | 0 | 38,000 | 1,500 | 28,200 |
| 2024-03-15 | 1,300 | 66,100 | 0 | 38,100 | 1,300 | 28,000 |
| 2024-03-08 | 1,400 | 64,800 | 0 | 38,100 | 1,400 | 26,700 |
| 2024-03-01 | 1,300 | 72,600 | 0 | 45,200 | 1,300 | 27,400 |
| 2024-02-22 | 2,200 | 75,300 | 0 | 45,300 | 2,200 | 30,000 |
| 2024-02-16 | 2,800 | 81,600 | 0 | 44,800 | 2,800 | 36,800 |
| 2024-02-09 | 8,000 | 79,500 | 100 | 43,400 | 7,900 | 36,100 |
| 2024-02-02 | 100 | 61,900 | 0 | 43,300 | 100 | 18,600 |
| 2024-01-26 | 100 | 63,300 | 0 | 44,800 | 100 | 18,500 |
| 2024-01-19 | 100 | 65,000 | 0 | 44,100 | 100 | 20,900 |
| 2024-01-12 | 100 | 63,200 | 0 | 42,800 | 100 | 20,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | Ｇ－プロパティＤＢＫ | 人事異動に関するお知らせ |
| 20240823 | 16:30 | Ｇ－プロパティＤＢＫ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240808 | 15:00 | Ｇ－プロパティＤＢＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | Ｇ－プロパティＤＢＫ | 2025年３月期 第１四半期決算短信補足説明資料 |
| 20240724 | 15:00 | Ｇ－プロパティＤＢＫ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 16:30 | Ｇ－プロパティＤＢＫ | 人事異動に関するお知らせ |
| 20240625 | 16:30 | Ｇ－プロパティＤＢＫ | 支配株主等に関する事項について |
| 20240531 | 15:00 | Ｇ－プロパティＤＢＫ | 2024年３月期決算説明会資料（事業計画及び成長可能性に関する事項） |
| 20240523 | 15:00 | Ｇ－プロパティＤＢＫ | 剰余金の配当に関するお知らせ |
| 20240523 | 15:00 | Ｇ－プロパティＤＢＫ | 役員人事に関するお知らせ |
| 20240326 | 15:00 | Ｇ－プロパティＤＢＫ | 組織変更および人事異動に関するお知らせ |
| 20240319 | 16:00 | Ｇ－プロパティＤＢＫ | 中期経営計画達成のための方針 |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 2024年３月期 第３四半期決算短信補足説明資料 |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240207 | 16:00 | Ｇ－プロパティＤＢＫ | 簡易株式交換によるリーボ株式会社の完全子会社化に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4389 | 1 | No.1不動産管理クラウド｜プロパティデータバンクにようこそ！ | 2024-10-22 21:28:20 |
| 4389 | 2 | 不動産投資法人A | 2024-06-18 07:03:30 |
| 4389 | 2 | No.1不動産管理クラウド プロパティデータバンクにようこそ！ | 2024-06-15 12:42:11 |
| 4389 | 3 | プロパティデータバンク×アクセンチュア WEBセミナー 「あらゆる産業に直結する最新CRE戦略」開催 | 2024-10-01 22:29:40 |
| 4389 | 3 | 「＠commerce」に電子ファイル保管機能を追加 ～物件台帳に写真や契約書、図面などのデータ保管が可能に～ | 2024-09-19 00:30:02 |
| 4389 | 3 | コーポレートサイトリニューアルのお知らせ | 2024-08-20 20:33:11 |
| 4389 | 3 | ホームページメンテナンスのお知らせ | 2024-08-05 14:29:41 |
| 4389 | 3 | 当社会長 板谷敏正著 「不動産トランスフォーメーション」発売開始 | 2024-07-31 21:28:05 |
| 4389 | 3 | 第3回 店舗・EC DXPO 東京’24【夏】出展のお知らせ | 2024-07-10 15:30:04 |
| 4389 | 3 | 【講演のお知らせ】Less/on. for 不動産 - デジタル化最前線 | 2024-07-04 18:29:02 |