| 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 | 754 | 754 | 723 | 723 | 4,200 | -24 | 97% | 96% | 120% | ▼ | 102% | 102% | 105% | 95% | 103% |
| 20240925 | 725 | 744 | 725 | 737 | 1,600 | 14 | 102% | 102% | 38% | ▲ | 100% | 104% | 106% | 96% | 105% |
| 20240926 | 727 | 738 | 723 | 726 | 1,300 | -11 | 99% | 100% | 81% | ▼ | 101% | 105% | 105% | 95% | 103% |
| 20240927 | 730 | 740 | 730 | 740 | 1,000 | 14 | 102% | 101% | 77% | ▲ | 101% | 110% | 107% | 97% | 105% |
| 20240930 | 716 | 730 | 716 | 721 | 2,200 | -19 | 97% | 101% | 220% | ▼ | 102% | 108% | 106% | 94% | 102% |
| 20241001 | 727 | 751 | 727 | 742 | 1,700 | 21 | 103% | 102% | 77% | ▲ | 103% | 104% | 105% | 97% | 105% |
| 20241002 | 734 | 756 | 734 | 756 | 3,600 | 14 | 102% | 103% | 212% | ▲▲ | 102% | 100% | 101% | 99% | 107% |
| 20241003 | 758 | 770 | 747 | 770 | 6,900 | 14 | 102% | 102% | 192% | ▲▲▲ | 103% | 99% | 100% | 100% | 109% |
| 20241004 | 765 | 805 | 765 | 787 | 14,300 | 17 | 102% | 103% | 207% | ▲▲▲▲ | 95% | 95% | 96% | 100% | 112% |
| 20241007 | 798 | 799 | 761 | 761 | 9,200 | -26 | 97% | 95% | 64% | ▼ | 100% | 99% | 101% | 97% | 108% |
| 20241008 | 761 | 764 | 760 | 760 | 1,600 | -1 | 100% | 100% | 17% | ▼▼ | 100% | 99% | 101% | 97% | 108% |
| 20241009 | 760 | 760 | 760 | 760 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 101% | 97% | 108% |
| 20241010 | 760 | 760 | 757 | 757 | 1,100 | -3 | 100% | 100% | 183% | ▼ | 99% | 100% | 101% | 96% | 107% |
| 20241011 | 757 | 765 | 751 | 751 | 1,700 | -6 | 99% | 99% | 155% | ▼▼ | 100% | 101% | 102% | 95% | 107% |
| 20241015 | 753 | 757 | 751 | 752 | 1,400 | 1 | 100% | 100% | 82% | ▲ | 101% | 101% | 103% | 96% | 107% |
| 20241016 | 751 | 756 | 750 | 756 | 700 | 4 | 101% | 101% | 50% | ▲▲ | 100% | 101% | 105% | 96% | 107% |
| 20241017 | 756 | 756 | 750 | 755 | 500 | -1 | 100% | 100% | 71% | ▼ | 101% | 102% | 106% | 96% | 105% |
| 20241018 | 751 | 757 | 750 | 757 | 4,900 | 2 | 100% | 101% | 980% | ▲ | 100% | 101% | 106% | 96% | 105% |
| 20241021 | 757 | 760 | 750 | 758 | 2,200 | 1 | 100% | 100% | 45% | ▲▲ | 101% | 101% | 107% | 96% | 105% |
| 20241022 | 756 | 760 | 756 | 760 | 200 | 2 | 100% | 101% | 9% | ▲▲▲ | 99% | 102% | 108% | 97% | 105% |
| 20241023 | 750 | 750 | 743 | 743 | 300 | -17 | 98% | 99% | 150% | ▼ | 103% | 103% | 108% | 94% | 103% |
| 20241024 | 745 | 768 | 745 | 768 | 1,100 | 25 | 103% | 103% | 367% | ▲ | 102% | 103% | 108% | 98% | 107% |
| 20241025 | 747 | 762 | 747 | 762 | 200 | -6 | 99% | 102% | 18% | ▼ | 98% | 99% | 106% | 97% | 106% |
| 20241028 | 767 | 769 | 751 | 751 | 1,100 | -11 | 99% | 98% | 550% | ▼▼ | 102% | 101% | 107% | 95% | 104% |
| 20241029 | 755 | 767 | 752 | 767 | 1,900 | 16 | 102% | 102% | 173% | ▲ | 100% | 98% | 106% | 97% | 103% |
| 20241030 | 767 | 767 | 767 | 767 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 99% | 107% | 97% | 103% |
| 20241101 | 760 | 762 | 750 | 762 | 2,900 | -5 | 99% | 100% | 1450% | ▼ | 102% | 102% | 109% | 97% | 103% |
| 20241105 | 747 | 762 | 747 | 762 | 200 | 0 | 100% | 102% | 7% | -- | 99% | 100% | 106% | 97% | 103% |
| 20241106 | 763 | 763 | 752 | 752 | 1,800 | -10 | 99% | 99% | 900% | ▼ | 99% | 101% | 107% | 98% | 101% |
| 20241107 | 760 | 763 | 750 | 751 | 1,400 | -1 | 100% | 99% | 78% | ▼▼ | 99% | 102% | 107% | 98% | 101% |
| 20241108 | 759 | 760 | 755 | 755 | 600 | 4 | 101% | 99% | 43% | ▲ | 101% | 105% | 107% | 98% | 102% |
| 20241111 | 755 | 761 | 755 | 761 | 900 | 6 | 101% | 101% | 150% | ▲▲ | 100% | 104% | 106% | 99% | 102% |
| 20241112 | 762 | 765 | 755 | 762 | 2,700 | 1 | 100% | 100% | 300% | ▲▲▲ | 101% | 105% | 108% | 99% | 103% |
| 20241113 | 760 | 770 | 759 | 770 | 2,400 | 8 | 101% | 101% | 89% | ▲▲▲▲ | 100% | 104% | 106% | 100% | 104% |
| 20241114 | 776 | 779 | 770 | 777 | 4,000 | 7 | 101% | 100% | 167% | ▲▲▲▲▲ | 104% | 106% | 110% | 100% | 105% |
| 20241115 | 762 | 795 | 762 | 795 | 4,500 | 18 | 102% | 104% | 113% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 100% | 107% |
| 20241118 | 793 | 798 | 740 | 790 | 4,200 | -5 | 99% | 100% | 93% | ▼ | 102% | 103% | 106% | 99% | 106% |
| 20241119 | 785 | 800 | 785 | 800 | 2,200 | 10 | 101% | 102% | 52% | ▲ | 100% | 101% | 104% | 100% | 108% |
| 20241120 | 805 | 807 | 778 | 807 | 5,500 | 7 | 101% | 100% | 250% | ▲▲ | 99% | 101% | 104% | 100% | 109% |
| 20241121 | 804 | 808 | 797 | 797 | 1,900 | -10 | 99% | 99% | 35% | ▼ | 102% | 102% | 105% | 99% | 107% |
| 20241122 | 795 | 809 | 795 | 808 | 2,500 | 11 | 101% | 102% | 132% | ▲ | 101% | 101% | 105% | 100% | 108% |
| 20241125 | 800 | 808 | 800 | 808 | 2,000 | 0 | 100% | 101% | 80% | -- | 101% | 100% | 104% | 100% | 108% |
| 20241126 | 802 | 817 | 802 | 811 | 2,300 | 3 | 100% | 101% | 115% | ▲ | 100% | 99% | 104% | 100% | 108% |
| 20241127 | 806 | 811 | 800 | 802 | 1,800 | -9 | 99% | 100% | 78% | ▼ | 103% | 102% | 107% | 99% | 107% |
| 20241128 | 783 | 819 | 781 | 807 | 4,600 | 5 | 101% | 103% | 256% | ▲ | 98% | 99% | 103% | 100% | 107% |
| 20241129 | 807 | 809 | 792 | 794 | 13,100 | -13 | 98% | 98% | 285% | ▼ | 99% | 99% | 102% | 98% | 106% |
| 20241202 | 808 | 808 | 798 | 798 | 5,300 | 4 | 101% | 99% | 40% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20241203 | 797 | 803 | 793 | 796 | 1,800 | -2 | 100% | 100% | 34% | ▼ | 100% | 104% | 102% | 98% | 106% |
| 20241204 | 794 | 803 | 793 | 796 | 2,800 | 0 | 100% | 100% | 156% | -- | 100% | 104% | 102% | 98% | 106% |
| 20241205 | 794 | 801 | 794 | 796 | 1,600 | 0 | 100% | 100% | 57% | -- | 101% | 105% | 102% | 98% | 105% |
| 20241206 | 793 | 797 | 793 | 797 | 4,100 | 1 | 100% | 101% | 256% | ▲ | 100% | 105% | 0% | 98% | 105% |
| 20241209 | 796 | 800 | 796 | 799 | 1,400 | 2 | 100% | 100% | 34% | ▲▲ | 104% | 105% | 0% | 99% | 105% |
| 20241210 | 795 | 824 | 791 | 824 | 13,600 | 25 | 103% | 104% | 971% | ▲▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241211 | 820 | 821 | 806 | 816 | 13,800 | -8 | 99% | 100% | 101% | ▼ | 102% | 101% | 0% | 99% | 105% |
| 20241212 | 818 | 840 | 813 | 836 | 14,300 | 20 | 102% | 102% | 104% | ▲ | 100% | 97% | 0% | 100% | 106% |
| 20241213 | 833 | 845 | 820 | 831 | 11,300 | -5 | 99% | 100% | 79% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241216 | 823 | 823 | 823 | 823 | 100 | -8 | 99% | 100% | 1% | ▼▼ | 101% | 99% | 0% | 98% | 104% |
| 20241217 | 814 | 825 | 810 | 825 | 2,300 | 2 | 100% | 101% | 2300% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 810 | 811 | 810 | 810 | 1,600 | -15 | 98% | 100% | 70% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 811 | 811 | 811 | 811 | 100 | 1 | 100% | 100% | 6% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 811 | 811 | 800 | 806 | 2,900 | -5 | 99% | 99% | 2900% | ▼ | % | % | % | 96% | 102% |
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 | 0 | 97,200 | 0 | 39,100 | 0 | 58,100 |
| 2024-12-06 | 0 | 91,200 | 0 | 39,500 | 0 | 51,700 |
| 2024-11-29 | 0 | 99,600 | 0 | 39,400 | 0 | 60,200 |
| 2024-11-22 | 0 | 101,000 | 0 | 41,200 | 0 | 59,800 |
| 2024-11-15 | 0 | 101,000 | 0 | 42,500 | 0 | 58,500 |
| 2024-11-08 | 0 | 99,200 | 0 | 43,600 | 0 | 55,600 |
| 2024-11-01 | 0 | 102,600 | 0 | 43,600 | 0 | 59,000 |
| 2024-10-25 | 0 | 102,200 | 0 | 42,700 | 0 | 59,500 |
| 2024-10-18 | 0 | 102,500 | 0 | 42,800 | 0 | 59,700 |
| 2024-10-11 | 0 | 102,800 | 0 | 42,800 | 0 | 60,000 |
| 2024-10-04 | 1,800 | 103,700 | 1,800 | 43,300 | 0 | 60,400 |
| 2024-09-27 | 0 | 105,900 | 0 | 43,700 | 0 | 62,200 |
| 2024-09-20 | 0 | 105,300 | 0 | 44,000 | 0 | 61,300 |
| 2024-09-13 | 0 | 103,900 | 0 | 42,200 | 0 | 61,700 |
| 2024-09-06 | 0 | 100,600 | 0 | 41,600 | 0 | 59,000 |
| 2024-08-30 | 0 | 103,400 | 0 | 41,500 | 0 | 61,900 |
| 2024-08-23 | 0 | 104,000 | 0 | 40,900 | 0 | 63,100 |
| 2024-08-16 | 0 | 103,000 | 0 | 41,800 | 0 | 61,200 |
| 2024-08-09 | 0 | 103,400 | 0 | 41,900 | 0 | 61,500 |
| 2024-08-02 | 0 | 105,900 | 0 | 44,400 | 0 | 61,500 |
| 2024-07-26 | 0 | 108,100 | 0 | 45,200 | 0 | 62,900 |
| 2024-07-19 | 0 | 109,100 | 0 | 45,400 | 0 | 63,700 |
| 2024-07-12 | 0 | 108,300 | 0 | 45,400 | 0 | 62,900 |
| 2024-07-05 | 900 | 103,500 | 900 | 43,100 | 0 | 60,400 |
| 2024-06-28 | 0 | 96,300 | 0 | 43,400 | 0 | 52,900 |
| 2024-06-21 | 0 | 98,700 | 0 | 44,700 | 0 | 54,000 |
| 2024-06-14 | 0 | 97,900 | 0 | 45,900 | 0 | 52,000 |
| 2024-06-07 | 0 | 98,500 | 0 | 46,600 | 0 | 51,900 |
| 2024-05-31 | 0 | 102,900 | 0 | 46,000 | 0 | 56,900 |
| 2024-05-24 | 0 | 103,700 | 0 | 46,000 | 0 | 57,700 |
| 2024-05-17 | 0 | 106,000 | 0 | 47,600 | 0 | 58,400 |
| 2024-05-10 | 0 | 109,500 | 0 | 48,100 | 0 | 61,400 |
| 2024-05-02 | 0 | 107,700 | 0 | 48,200 | 0 | 59,500 |
| 2024-04-26 | 0 | 108,800 | 0 | 50,000 | 0 | 58,800 |
| 2024-04-19 | 0 | 109,900 | 0 | 53,900 | 0 | 56,000 |
| 2024-04-12 | 0 | 114,500 | 0 | 52,200 | 0 | 62,300 |
| 2024-04-05 | 1,000 | 120,000 | 1,000 | 52,200 | 0 | 67,800 |
| 2024-03-29 | 0 | 122,400 | 0 | 50,700 | 0 | 71,700 |
| 2024-03-22 | 0 | 121,700 | 0 | 50,000 | 0 | 71,700 |
| 2024-03-15 | 0 | 118,600 | 0 | 49,400 | 0 | 69,200 |
| 2024-03-08 | 0 | 114,300 | 0 | 47,500 | 0 | 66,800 |
| 2024-03-01 | 0 | 121,400 | 0 | 45,900 | 0 | 75,500 |
| 2024-02-22 | 0 | 125,100 | 0 | 53,400 | 0 | 71,700 |
| 2024-02-16 | 0 | 122,000 | 0 | 53,900 | 0 | 68,100 |
| 2024-02-09 | 0 | 126,400 | 0 | 55,400 | 0 | 71,000 |
| 2024-02-02 | 0 | 119,400 | 0 | 52,700 | 0 | 66,700 |
| 2024-01-26 | 0 | 124,200 | 0 | 52,900 | 0 | 71,300 |
| 2024-01-19 | 0 | 122,400 | 0 | 52,100 | 0 | 70,300 |
| 2024-01-12 | 0 | 122,600 | 0 | 50,400 | 0 | 72,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | Ｇ－エクスモーション | 組織変更ならびに役員等の異動に関するお知らせ |
| 20241004 | 15:00 | Ｇ－エクスモーション | 2024年11月期 第３四半期決算補足説明資料 |
| 20241004 | 15:00 | Ｇ－エクスモーション | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | Ｇ－エクスモーション | （訂正）「2024年11月期 第２四半期決算補足説明資料」の一部訂正について |
| 20240705 | 15:00 | Ｇ－エクスモーション | 2024年11月期第２四半期（累計）個別業績予想と実績値との差異に関するお知らせ |
| 20240705 | 15:00 | Ｇ－エクスモーション | 2024年11月期 第２四半期決算補足説明資料 |
| 20240705 | 15:00 | Ｇ－エクスモーション | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240405 | 15:00 | Ｇ－エクスモーション | 2024年11月期 第１四半期決算補足説明資料 |
| 20240405 | 15:00 | Ｇ－エクスモーション | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240229 | 15:00 | Ｇ－エクスモーション | 支配株主等に関する事項について |
| 20240118 | 15:00 | Ｇ－エクスモーション | 役員の異動に関するお知らせ |
| 20240112 | 15:00 | Ｇ－エクスモーション | 剰余金の配当に関するお知らせ |
| 20240112 | 15:00 | Ｇ－エクスモーション | 特別損失(信託型ストックオプション関連損失)の計上および2023年11月期通期業績予想と実績値との差異に関するお知らせ |
| 20240112 | 15:00 | Ｇ－エクスモーション | 2023年11月期 通期決算補足説明資料－事業計画及び成長可能性に関する事項について－ |
| 20240112 | 15:00 | Ｇ－エクスモーション | 2023年11月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4394 | 1 | 株式会社エクスモーション | 組込みソフトウェア開発の“技術参謀” | 2024-12-21 19:27:13 |
| 4394 | 2 | 免責事項 | 株式会社エクスモーション | 2024-06-18 13:28:20 |
| 4394 | 2 | よくあるご質問 | 株式会社エクスモーション | 2024-06-18 13:28:19 |
| 4394 | 2 | IRカレンダー | 株式会社エクスモーション | 2024-06-18 13:28:18 |
| 4394 | 2 | 株式について | 株式会社エクスモーション | 2024-06-18 13:28:17 |
| 4394 | 2 | IRライブラリー | 株式会社エクスモーション | 2024-06-18 13:28:16 |
| 4394 | 2 | 財務ハイライト | 株式会社エクスモーション | 2024-06-18 13:28:15 |
| 4394 | 2 | 経営情報 | 株式会社エクスモーション | 2024-06-18 13:28:14 |
| 4394 | 2 | IRニュース | 株式会社エクスモーション | 2024-06-18 13:28:12 |
| 4394 | 2 | ディスクロージャーポリシー | 株式会社エクスモーション | 2024-06-18 13:28:11 |