| 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 | 1,265 | 1,284 | 1,258 | 1,266 | 2,800 | -31 | 98% | 100% | 68% | ▼▼▼▼▼▼▼ | 100% | 104% | 95% | 87% | 100% |
| 20240726 | 1,267 | 1,284 | 1,247 | 1,270 | 16,300 | 4 | 100% | 100% | 582% | ▲ | 101% | 99% | 95% | 88% | 100% |
| 20240729 | 1,270 | 1,291 | 1,258 | 1,279 | 8,300 | 9 | 101% | 101% | 51% | ▲▲ | 100% | 93% | 94% | 88% | 101% |
| 20240730 | 1,280 | 1,294 | 1,273 | 1,275 | 2,900 | -4 | 100% | 100% | 35% | ▼ | 104% | 79% | 95% | 88% | 101% |
| 20240731 | 1,269 | 1,319 | 1,242 | 1,314 | 4,700 | 39 | 103% | 104% | 162% | ▲ | 94% | 78% | 89% | 91% | 104% |
| 20240801 | 1,330 | 1,330 | 1,240 | 1,254 | 7,200 | -60 | 95% | 94% | 153% | ▼ | 96% | 83% | 94% | 87% | 100% |
| 20240802 | 1,250 | 1,250 | 1,168 | 1,194 | 14,200 | -60 | 95% | 96% | 197% | ▼▼ | 87% | 101% | 115% | 86% | 100% |
| 20240805 | 1,026 | 1,086 | 894 | 894 | 28,100 | -300 | 75% | 87% | 198% | ▼▼▼ | 100% | 110% | 118% | 65% | 100% |
| 20240806 | 1,000 | 1,020 | 980 | 999 | 18,500 | 105 | 112% | 100% | 66% | ▲ | 103% | 112% | 118% | 73% | 112% |
| 20240807 | 1,001 | 1,080 | 1,000 | 1,034 | 7,200 | 35 | 104% | 103% | 39% | ▲▲ | 100% | 117% | 114% | 76% | 116% |
| 20240808 | 1,034 | 1,050 | 1,002 | 1,032 | 4,600 | -2 | 100% | 100% | 64% | ▼ | 98% | 118% | 115% | 76% | 115% |
| 20240809 | 1,022 | 1,022 | 1,004 | 1,005 | 3,500 | -27 | 97% | 98% | 76% | ▼▼ | 103% | 111% | 110% | 74% | 112% |
| 20240813 | 1,065 | 1,157 | 1,065 | 1,101 | 6,900 | 96 | 110% | 103% | 197% | ▲ | 101% | 107% | 105% | 81% | 123% |
| 20240814 | 1,104 | 1,150 | 1,093 | 1,120 | 12,100 | 19 | 102% | 101% | 175% | ▲▲ | 89% | 86% | 85% | 83% | 125% |
| 20240815 | 1,360 | 1,360 | 1,196 | 1,209 | 28,000 | 89 | 108% | 89% | 231% | ▲▲▲ | 97% | 96% | 96% | 91% | 135% |
| 20240816 | 1,213 | 1,233 | 1,152 | 1,177 | 15,900 | -32 | 97% | 97% | 57% | ▼ | 100% | 98% | 99% | 89% | 132% |
| 20240819 | 1,178 | 1,203 | 1,154 | 1,178 | 8,200 | 1 | 100% | 100% | 52% | ▲ | 97% | 98% | 96% | 90% | 132% |
| 20240820 | 1,206 | 1,206 | 1,163 | 1,174 | 7,600 | -4 | 100% | 97% | 93% | ▼ | 100% | 101% | 99% | 89% | 131% |
| 20240821 | 1,168 | 1,170 | 1,155 | 1,165 | 3,200 | -9 | 99% | 100% | 42% | ▼▼ | 99% | 101% | 102% | 89% | 130% |
| 20240822 | 1,165 | 1,172 | 1,150 | 1,150 | 8,200 | -15 | 99% | 99% | 256% | ▼▼▼ | 100% | 100% | 107% | 88% | 129% |
| 20240823 | 1,150 | 1,163 | 1,140 | 1,148 | 5,500 | -2 | 100% | 100% | 67% | ▼▼▼▼ | 102% | 100% | 107% | 87% | 128% |
| 20240826 | 1,153 | 1,180 | 1,148 | 1,179 | 6,900 | 31 | 103% | 102% | 125% | ▲ | 99% | 98% | 107% | 90% | 132% |
| 20240827 | 1,180 | 1,180 | 1,160 | 1,173 | 5,100 | -6 | 99% | 99% | 74% | ▼ | 98% | 99% | 108% | 89% | 131% |
| 20240828 | 1,169 | 1,173 | 1,132 | 1,150 | 9,100 | -23 | 98% | 98% | 178% | ▼▼ | 101% | 103% | 112% | 88% | 129% |
| 20240829 | 1,131 | 1,148 | 1,131 | 1,143 | 1,900 | -7 | 99% | 101% | 21% | ▼▼▼ | 100% | 97% | 109% | 91% | 128% |
| 20240830 | 1,156 | 1,156 | 1,137 | 1,152 | 4,400 | 9 | 101% | 100% | 232% | ▲ | 99% | 98% | 110% | 95% | 129% |
| 20240902 | 1,148 | 1,148 | 1,131 | 1,132 | 10,200 | -20 | 98% | 99% | 232% | ▼ | 101% | 98% | 110% | 94% | 127% |
| 20240903 | 1,149 | 1,169 | 1,144 | 1,161 | 6,800 | 29 | 103% | 101% | 67% | ▲ | 99% | 99% | 112% | 96% | 116% |
| 20240904 | 1,132 | 1,143 | 1,120 | 1,120 | 9,500 | -41 | 96% | 99% | 140% | ▼ | 101% | 101% | 114% | 93% | 111% |
| 20240905 | 1,112 | 1,149 | 1,111 | 1,125 | 6,400 | 5 | 100% | 101% | 67% | ▲ | 99% | 100% | 112% | 93% | 112% |
| 20240906 | 1,125 | 1,125 | 1,112 | 1,118 | 1,500 | -7 | 99% | 99% | 23% | ▼ | 102% | 102% | 115% | 92% | 111% |
| 20240909 | 1,100 | 1,121 | 1,100 | 1,121 | 8,300 | 3 | 100% | 102% | 553% | ▲ | 99% | 101% | 110% | 93% | 102% |
| 20240910 | 1,139 | 1,148 | 1,126 | 1,126 | 1,100 | 5 | 100% | 99% | 13% | ▲▲ | 99% | 103% | 113% | 93% | 101% |
| 20240911 | 1,127 | 1,140 | 1,112 | 1,121 | 5,000 | -5 | 100% | 99% | 455% | ▼ | 100% | 106% | 114% | 93% | 100% |
| 20240912 | 1,122 | 1,130 | 1,115 | 1,124 | 4,800 | 3 | 100% | 100% | 96% | ▲ | 99% | 109% | 113% | 95% | 101% |
| 20240913 | 1,130 | 1,130 | 1,114 | 1,119 | 2,400 | -5 | 100% | 99% | 50% | ▼ | 102% | 110% | 117% | 95% | 100% |
| 20240917 | 1,122 | 1,148 | 1,122 | 1,145 | 4,700 | 26 | 102% | 102% | 196% | ▲ | 101% | 110% | 115% | 97% | 102% |
| 20240918 | 1,148 | 1,164 | 1,148 | 1,158 | 4,000 | 13 | 101% | 101% | 85% | ▲▲ | 102% | 108% | 123% | 98% | 104% |
| 20240919 | 1,170 | 1,214 | 1,169 | 1,189 | 9,100 | 31 | 103% | 102% | 228% | ▲▲▲ | 103% | 104% | 121% | 100% | 106% |
| 20240920 | 1,195 | 1,260 | 1,190 | 1,230 | 16,200 | 41 | 103% | 103% | 178% | ▲▲▲▲ | 98% | 99% | 115% | 100% | 110% |
| 20240924 | 1,250 | 1,292 | 1,215 | 1,231 | 8,000 | 1 | 100% | 98% | 49% | ▲▲▲▲▲ | 103% | 103% | 118% | 100% | 110% |
| 20240925 | 1,225 | 1,272 | 1,225 | 1,264 | 3,100 | 33 | 103% | 103% | 39% | ▲▲▲▲▲▲ | 98% | 100% | 115% | 100% | 113% |
| 20240926 | 1,255 | 1,262 | 1,230 | 1,232 | 4,800 | -32 | 97% | 98% | 155% | ▼ | 98% | 98% | 114% | 97% | 110% |
| 20240927 | 1,262 | 1,271 | 1,226 | 1,238 | 3,100 | 6 | 100% | 98% | 65% | ▲ | 103% | 106% | 122% | 98% | 111% |
| 20240930 | 1,178 | 1,233 | 1,174 | 1,219 | 8,200 | -19 | 98% | 103% | 265% | ▼ | 103% | 103% | 118% | 96% | 109% |
| 20241001 | 1,219 | 1,272 | 1,219 | 1,257 | 3,600 | 38 | 103% | 103% | 44% | ▲ | 98% | 100% | 115% | 99% | 112% |
| 20241002 | 1,255 | 1,255 | 1,225 | 1,236 | 1,200 | -21 | 98% | 98% | 33% | ▼ | 100% | 101% | 117% | 98% | 111% |
| 20241003 | 1,236 | 1,240 | 1,226 | 1,233 | 2,200 | -3 | 100% | 100% | 183% | ▼▼ | 101% | 103% | 112% | 98% | 110% |
| 20241004 | 1,235 | 1,283 | 1,210 | 1,250 | 4,100 | 17 | 101% | 101% | 186% | ▲ | 98% | 100% | 104% | 99% | 112% |
| 20241007 | 1,275 | 1,275 | 1,250 | 1,255 | 4,100 | 5 | 100% | 98% | 100% | ▲▲ | 101% | 105% | 0% | 99% | 112% |
| 20241008 | 1,245 | 1,254 | 1,245 | 1,254 | 200 | -1 | 100% | 101% | 5% | ▼ | 100% | 104% | 0% | 99% | 112% |
| 20241009 | 1,256 | 1,259 | 1,250 | 1,254 | 1,300 | 0 | 100% | 100% | 650% | -- | 102% | 106% | 0% | 99% | 112% |
| 20241010 | 1,245 | 1,280 | 1,245 | 1,268 | 4,300 | 14 | 101% | 102% | 331% | ▲ | 101% | 114% | 0% | 100% | 113% |
| 20241011 | 1,268 | 1,275 | 1,268 | 1,275 | 2,100 | 7 | 101% | 101% | 49% | ▲▲ | 102% | 113% | 0% | 100% | 114% |
| 20241015 | 1,279 | 1,310 | 1,279 | 1,310 | 18,400 | 35 | 103% | 102% | 876% | ▲▲▲ | 100% | 105% | 0% | 100% | 117% |
| 20241016 | 1,312 | 1,315 | 1,308 | 1,310 | 12,200 | 0 | 100% | 100% | 66% | -- | 101% | 101% | 0% | 100% | 114% |
| 20241017 | 1,313 | 1,330 | 1,313 | 1,320 | 4,300 | 10 | 101% | 101% | 35% | ▲ | 109% | 0% | 0% | 100% | 114% |
| 20241018 | 1,319 | 1,461 | 1,319 | 1,441 | 27,300 | 121 | 109% | 109% | 635% | ▲▲ | 97% | 0% | 0% | 100% | 121% |
| 20241021 | 1,422 | 1,422 | 1,326 | 1,378 | 13,500 | -63 | 96% | 97% | 49% | ▼ | 96% | 0% | 0% | 96% | 113% |
| 20241022 | 1,380 | 1,389 | 1,331 | 1,331 | 2,900 | -47 | 97% | 96% | 21% | ▼▼ | % | % | % | 92% | 109% |
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 | 179,300 | 0 | 157,900 | 0 | 21,400 |
| 2024-10-11 | 0 | 183,100 | 0 | 159,200 | 0 | 23,900 |
| 2024-10-04 | 0 | 182,800 | 0 | 158,400 | 0 | 24,400 |
| 2024-09-27 | 0 | 184,300 | 0 | 158,500 | 0 | 25,800 |
| 2024-09-20 | 0 | 182,800 | 0 | 155,800 | 0 | 27,000 |
| 2024-09-13 | 0 | 181,700 | 0 | 154,000 | 0 | 27,700 |
| 2024-09-06 | 0 | 185,500 | 0 | 154,000 | 0 | 31,500 |
| 2024-08-30 | 0 | 178,700 | 0 | 145,200 | 0 | 33,500 |
| 2024-08-23 | 0 | 178,300 | 0 | 145,600 | 0 | 32,700 |
| 2024-08-16 | 0 | 176,400 | 0 | 137,900 | 0 | 38,500 |
| 2024-08-09 | 0 | 166,400 | 0 | 137,600 | 0 | 28,800 |
| 2024-08-02 | 0 | 181,900 | 0 | 138,300 | 0 | 43,600 |
| 2024-07-26 | 0 | 184,200 | 0 | 137,000 | 0 | 47,200 |
| 2024-07-19 | 0 | 190,400 | 0 | 137,300 | 0 | 53,100 |
| 2024-07-12 | 0 | 186,900 | 0 | 137,700 | 0 | 49,200 |
| 2024-07-05 | 0 | 189,400 | 0 | 137,900 | 0 | 51,500 |
| 2024-06-28 | 0 | 190,400 | 0 | 137,400 | 0 | 53,000 |
| 2024-06-21 | 0 | 194,100 | 0 | 137,400 | 0 | 56,700 |
| 2024-06-14 | 0 | 203,800 | 0 | 137,900 | 0 | 65,900 |
| 2024-06-07 | 0 | 208,800 | 0 | 141,800 | 0 | 67,000 |
| 2024-05-31 | 0 | 205,500 | 0 | 136,600 | 0 | 68,900 |
| 2024-05-24 | 0 | 209,400 | 0 | 134,300 | 0 | 75,100 |
| 2024-05-17 | 0 | 205,400 | 0 | 130,600 | 0 | 74,800 |
| 2024-05-10 | 0 | 203,400 | 0 | 124,300 | 0 | 79,100 |
| 2024-05-02 | 0 | 204,100 | 0 | 123,200 | 0 | 80,900 |
| 2024-04-26 | 0 | 203,600 | 0 | 123,000 | 0 | 80,600 |
| 2024-04-19 | 0 | 203,600 | 0 | 121,700 | 0 | 81,900 |
| 2024-04-12 | 0 | 199,400 | 0 | 112,900 | 0 | 86,500 |
| 2024-04-05 | 0 | 199,700 | 0 | 110,700 | 0 | 89,000 |
| 2024-03-29 | 0 | 195,100 | 0 | 105,500 | 0 | 89,600 |
| 2024-03-22 | 0 | 199,300 | 0 | 95,000 | 0 | 104,300 |
| 2024-03-15 | 0 | 205,600 | 0 | 92,000 | 0 | 113,600 |
| 2024-03-08 | 0 | 208,700 | 0 | 92,700 | 0 | 116,000 |
| 2024-03-01 | 100 | 217,700 | 100 | 92,900 | 0 | 124,800 |
| 2024-02-22 | 100 | 213,400 | 100 | 99,300 | 0 | 114,100 |
| 2024-02-16 | 100 | 234,600 | 100 | 115,500 | 0 | 119,100 |
| 2024-02-09 | 0 | 216,100 | 0 | 109,300 | 0 | 106,800 |
| 2024-02-02 | 0 | 209,600 | 0 | 101,000 | 0 | 108,600 |
| 2024-01-26 | 0 | 208,500 | 0 | 102,200 | 0 | 106,300 |
| 2024-01-19 | 0 | 203,200 | 0 | 103,400 | 0 | 99,800 |
| 2024-01-12 | 0 | 219,900 | 0 | 108,700 | 0 | 111,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 16,400 | 0.49% | ▼ | -3,200 | 1,296 | 1,328 | 1,294 | 1,310 | 4,800 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 0.59% | ▼ | -3,100 | 1,323 | 1,362 | 1,323 | 1,357 | 5,200 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 22,700 | 0.68% | ▼ | -2,100 | 1,250 | 1,298 | 1,235 | 1,258 | 7,600 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 24,800 | 0.75% | ▼ | -3,600 | 1,259 | 1,383 | 1,259 | 1,315 | 32,000 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 28,400 | 0.86% | ▼ | -4,500 | 1,261 | 1,288 | 1,225 | 1,275 | 19,000 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 0.48% | ▼ | -2,800 | 1,381 | 1,408 | 1,378 | 1,380 | 9,000 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 18,800 | 0.57% | ▼ | -3,900 | 1,356 | 1,398 | 1,345 | 1,391 | 23,100 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 32,900 | 0.99% | ▼ | -2,400 | 1,299 | 1,335 | 1,292 | 1,326 | 17,500 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 35,300 | 1.07% | ▼ | -4,100 | 1,344 | 1,344 | 1,269 | 1,305 | 33,200 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 22,700 | 0.68% | ▼ | -2,500 | 1,367 | 1,413 | 1,355 | 1,394 | 22,700 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 39,400 | 1.19% | ▼ | -800 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 |
| 2024-03-04 | JPM Securities Japan Co Ltd. | 15,800 | 0.48% | ▼ | -2,400 | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | Ｇ－ロジザード | 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 |
| 20240926 | 15:40 | Ｇ－ロジザード | 支配株主等に関する事項について |
| 20240814 | 15:10 | Ｇ－ロジザード | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:10 | Ｇ－ロジザード | 2024年６月期 決算説明資料 |
| 20240814 | 15:10 | Ｇ－ロジザード | 事業計画及び成長可能性に関する資料 |
| 20240515 | 15:10 | Ｇ－ロジザード | 2024年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240515 | 15:10 | Ｇ－ロジザード | 2024年６月期 第３四半期決算説明資料 |
| 20240214 | 15:10 | Ｇ－ロジザード | 2024年６月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:10 | Ｇ－ロジザード | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4391 | 1 | クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-10-22 21:28:25 |
| 4391 | 2 | 免責事項│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:33 |
| 4391 | 2 | ディスクロージャーポリシー│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:32 |
| 4391 | 2 | 電子公告│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:31 |
| 4391 | 2 | FAQ│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:30 |
| 4391 | 2 | IRカレンダー│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:29 |
| 4391 | 2 | 株価情報│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:28 |
| 4391 | 2 | 株主メモ│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:26 |
| 4391 | 2 | 株式の状況│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:25 |
| 4391 | 2 | 適時開示情報│IR情報│クラウド在庫管理システムを提供する ロジザード株式会社 | 2024-06-18 13:27:24 |