| 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 | 569 | 574 | 559 | 559 | 21,400 | -9 | 98% | 98% | 174% | ▼▼ | 98% | 100% | 111% | 98% | 104% |
| 20240925 | 566 | 572 | 557 | 557 | 23,400 | -2 | 100% | 98% | 109% | ▼▼▼ | 101% | 100% | 113% | 98% | 103% |
| 20240926 | 557 | 563 | 557 | 563 | 10,900 | 6 | 101% | 101% | 47% | ▲ | 100% | 95% | 112% | 99% | 104% |
| 20240927 | 562 | 562 | 550 | 560 | 26,300 | -3 | 99% | 100% | 241% | ▼ | 104% | 99% | 116% | 98% | 104% |
| 20240930 | 544 | 565 | 543 | 565 | 24,900 | 5 | 101% | 104% | 95% | ▲ | 95% | 93% | 108% | 99% | 105% |
| 20241001 | 585 | 623 | 544 | 557 | 430,300 | -8 | 99% | 95% | 1728% | ▼ | 98% | 100% | 111% | 98% | 103% |
| 20241002 | 547 | 552 | 536 | 536 | 47,100 | -21 | 96% | 98% | 11% | ▼▼ | 99% | 101% | 113% | 94% | 100% |
| 20241003 | 540 | 551 | 536 | 536 | 27,400 | 0 | 100% | 99% | 58% | -- | 99% | 101% | 110% | 94% | 100% |
| 20241004 | 535 | 544 | 532 | 532 | 25,600 | -4 | 99% | 99% | 93% | ▼ | 100% | 99% | 106% | 93% | 100% |
| 20241007 | 541 | 542 | 533 | 542 | 12,200 | 10 | 102% | 100% | 48% | ▲ | 103% | 116% | 107% | 95% | 102% |
| 20241008 | 534 | 564 | 534 | 548 | 78,400 | 6 | 101% | 103% | 643% | ▲▲ | 99% | 115% | 105% | 96% | 103% |
| 20241009 | 549 | 549 | 539 | 543 | 15,800 | -5 | 99% | 99% | 20% | ▼ | 97% | 114% | 105% | 95% | 102% |
| 20241010 | 553 | 553 | 537 | 537 | 13,300 | -6 | 99% | 97% | 84% | ▼▼ | 99% | 113% | 108% | 94% | 101% |
| 20241011 | 536 | 540 | 530 | 530 | 17,100 | -7 | 99% | 99% | 129% | ▼▼▼ | 111% | 109% | 104% | 93% | 100% |
| 20241015 | 560 | 630 | 541 | 620 | 459,500 | 90 | 117% | 111% | 2687% | ▲ | 107% | 100% | 98% | 100% | 117% |
| 20241016 | 590 | 650 | 590 | 630 | 420,500 | 10 | 102% | 107% | 92% | ▲▲ | 96% | 91% | 93% | 100% | 119% |
| 20241017 | 628 | 630 | 599 | 602 | 97,000 | -28 | 96% | 96% | 23% | ▼ | 100% | 92% | 95% | 96% | 114% |
| 20241018 | 609 | 611 | 597 | 608 | 25,800 | 6 | 101% | 100% | 27% | ▲ | 97% | 92% | 96% | 97% | 115% |
| 20241021 | 608 | 608 | 588 | 588 | 36,500 | -20 | 97% | 97% | 141% | ▼ | 96% | 94% | 98% | 93% | 111% |
| 20241022 | 595 | 595 | 565 | 570 | 54,600 | -18 | 97% | 96% | 150% | ▼▼ | 99% | 99% | 103% | 90% | 108% |
| 20241023 | 566 | 578 | 560 | 560 | 24,500 | -10 | 98% | 99% | 45% | ▼▼▼ | 100% | 103% | 104% | 89% | 106% |
| 20241024 | 558 | 559 | 548 | 557 | 39,200 | -3 | 99% | 100% | 160% | ▼▼▼▼ | 99% | 103% | 104% | 88% | 105% |
| 20241025 | 557 | 560 | 550 | 553 | 19,000 | -4 | 99% | 99% | 48% | ▼▼▼▼▼ | 101% | 103% | 105% | 88% | 104% |
| 20241028 | 551 | 567 | 550 | 557 | 41,400 | 4 | 101% | 101% | 218% | ▲ | 100% | 101% | 103% | 88% | 105% |
| 20241029 | 560 | 568 | 554 | 562 | 11,700 | 5 | 101% | 100% | 28% | ▲▲ | 101% | 100% | 102% | 89% | 106% |
| 20241030 | 570 | 580 | 570 | 573 | 30,500 | 11 | 102% | 101% | 261% | ▲▲▲ | 98% | 100% | 101% | 91% | 108% |
| 20241031 | 574 | 575 | 560 | 565 | 14,000 | -8 | 99% | 98% | 46% | ▼ | 100% | 103% | 102% | 90% | 107% |
| 20241101 | 565 | 568 | 554 | 565 | 41,000 | 0 | 100% | 100% | 293% | -- | 100% | 104% | 105% | 90% | 107% |
| 20241105 | 561 | 573 | 555 | 560 | 49,800 | -5 | 99% | 100% | 121% | ▼ | 100% | 101% | 103% | 89% | 106% |
| 20241106 | 570 | 588 | 570 | 572 | 26,600 | 12 | 102% | 100% | 53% | ▲ | 99% | 99% | 101% | 91% | 108% |
| 20241107 | 582 | 584 | 571 | 576 | 12,100 | 4 | 101% | 99% | 45% | ▲▲ | 101% | 98% | 102% | 91% | 109% |
| 20241108 | 577 | 590 | 572 | 581 | 18,100 | 5 | 101% | 101% | 150% | ▲▲▲ | 98% | 97% | 101% | 92% | 110% |
| 20241111 | 582 | 582 | 573 | 573 | 3,400 | -8 | 99% | 98% | 19% | ▼ | 99% | 97% | 101% | 91% | 108% |
| 20241112 | 583 | 583 | 561 | 578 | 2,900 | 5 | 101% | 99% | 85% | ▲ | 97% | 97% | 101% | 92% | 105% |
| 20241113 | 580 | 580 | 564 | 564 | 9,100 | -14 | 98% | 97% | 314% | ▼ | 99% | 101% | 104% | 90% | 102% |
| 20241114 | 565 | 568 | 561 | 562 | 3,200 | -2 | 100% | 99% | 35% | ▼▼ | 100% | 102% | 105% | 92% | 102% |
| 20241115 | 560 | 565 | 545 | 562 | 50,900 | 0 | 100% | 100% | 1591% | -- | 101% | 102% | 105% | 92% | 102% |
| 20241118 | 560 | 565 | 560 | 563 | 5,800 | 1 | 100% | 101% | 11% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20241119 | 566 | 587 | 560 | 565 | 49,500 | 2 | 100% | 100% | 853% | ▲▲ | 99% | 101% | 99% | 97% | 102% |
| 20241120 | 574 | 582 | 566 | 570 | 11,700 | 5 | 101% | 99% | 24% | ▲▲▲ | 101% | 101% | 100% | 98% | 103% |
| 20241121 | 568 | 577 | 564 | 573 | 7,500 | 3 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20241122 | 572 | 572 | 561 | 572 | 18,200 | -1 | 100% | 100% | 243% | ▼ | 101% | 100% | 99% | 98% | 103% |
| 20241125 | 573 | 579 | 570 | 579 | 8,300 | 7 | 101% | 101% | 46% | ▲ | 99% | 101% | 98% | 100% | 104% |
| 20241126 | 579 | 579 | 571 | 572 | 8,100 | -7 | 99% | 99% | 98% | ▼ | 100% | 102% | 99% | 98% | 102% |
| 20241127 | 573 | 579 | 565 | 571 | 4,700 | -1 | 100% | 100% | 58% | ▼▼ | 100% | 102% | 99% | 98% | 102% |
| 20241128 | 572 | 572 | 568 | 572 | 2,700 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20241129 | 572 | 573 | 565 | 573 | 6,400 | 1 | 100% | 100% | 237% | ▲▲ | 102% | 98% | 96% | 99% | 102% |
| 20241202 | 576 | 587 | 571 | 587 | 23,800 | 14 | 102% | 102% | 372% | ▲▲▲ | 100% | 96% | 94% | 100% | 105% |
| 20241203 | 587 | 587 | 577 | 585 | 5,500 | -2 | 100% | 100% | 23% | ▼ | 97% | 96% | 93% | 100% | 104% |
| 20241204 | 586 | 586 | 570 | 570 | 11,900 | -15 | 97% | 97% | 216% | ▼▼ | 99% | 99% | 96% | 97% | 101% |
| 20241205 | 568 | 569 | 561 | 563 | 12,400 | -7 | 99% | 99% | 104% | ▼▼▼ | 99% | 100% | 96% | 96% | 100% |
| 20241206 | 565 | 568 | 558 | 562 | 7,900 | -1 | 100% | 99% | 64% | ▼▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 559 | 566 | 557 | 561 | 4,300 | -1 | 100% | 100% | 54% | ▼▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241210 | 561 | 563 | 559 | 560 | 9,800 | -1 | 100% | 100% | 228% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 95% | 100% |
| 20241211 | 564 | 566 | 555 | 555 | 29,800 | -5 | 99% | 98% | 304% | ▼▼▼▼▼▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241212 | 558 | 566 | 555 | 566 | 14,600 | 11 | 102% | 101% | 49% | ▲ | 100% | 97% | 0% | 96% | 102% |
| 20241213 | 562 | 567 | 561 | 561 | 6,900 | -5 | 99% | 100% | 47% | ▼ | 98% | 96% | 0% | 96% | 101% |
| 20241216 | 565 | 565 | 553 | 553 | 13,900 | -8 | 99% | 98% | 201% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241217 | 552 | 558 | 548 | 554 | 14,100 | 1 | 100% | 100% | 101% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 547 | 554 | 546 | 546 | 8,200 | -8 | 99% | 100% | 58% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 536 | 553 | 534 | 540 | 22,500 | -6 | 99% | 101% | 274% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 548 | 553 | 542 | 544 | 6,100 | 4 | 101% | 99% | 27% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 277,200 | 0 | 139,600 | 0 | 137,600 |
| 2024-12-06 | 0 | 270,200 | 0 | 141,200 | 0 | 129,000 |
| 2024-11-29 | 0 | 272,100 | 0 | 140,100 | 0 | 132,000 |
| 2024-11-22 | 0 | 277,900 | 0 | 145,200 | 0 | 132,700 |
| 2024-11-15 | 0 | 278,600 | 0 | 149,400 | 0 | 129,200 |
| 2024-11-08 | 0 | 288,400 | 0 | 152,500 | 0 | 135,900 |
| 2024-11-01 | 0 | 287,400 | 0 | 134,500 | 0 | 152,900 |
| 2024-10-25 | 0 | 270,500 | 0 | 130,300 | 0 | 140,200 |
| 2024-10-18 | 0 | 282,300 | 0 | 140,300 | 0 | 142,000 |
| 2024-10-11 | 0 | 277,200 | 0 | 141,800 | 0 | 135,400 |
| 2024-10-04 | 0 | 273,600 | 0 | 144,000 | 0 | 129,600 |
| 2024-09-27 | 0 | 227,200 | 0 | 120,800 | 0 | 106,400 |
| 2024-09-20 | 0 | 240,600 | 0 | 136,400 | 0 | 104,200 |
| 2024-09-13 | 0 | 236,600 | 0 | 132,400 | 0 | 104,200 |
| 2024-09-06 | 0 | 246,700 | 0 | 135,700 | 0 | 111,000 |
| 2024-08-30 | 0 | 249,900 | 0 | 125,300 | 0 | 124,600 |
| 2024-08-23 | 0 | 245,900 | 0 | 119,200 | 0 | 126,700 |
| 2024-08-16 | 0 | 246,500 | 0 | 118,100 | 0 | 128,400 |
| 2024-08-09 | 0 | 247,000 | 0 | 119,200 | 0 | 127,800 |
| 2024-08-02 | 0 | 277,500 | 0 | 124,400 | 0 | 153,100 |
| 2024-07-26 | 0 | 284,100 | 0 | 124,500 | 0 | 159,600 |
| 2024-07-19 | 0 | 291,100 | 0 | 125,100 | 0 | 166,000 |
| 2024-07-12 | 0 | 291,100 | 0 | 125,400 | 0 | 165,700 |
| 2024-07-05 | 0 | 285,500 | 0 | 125,100 | 0 | 160,400 |
| 2024-06-28 | 0 | 277,800 | 0 | 125,500 | 0 | 152,300 |
| 2024-06-21 | 0 | 278,700 | 0 | 129,800 | 0 | 148,900 |
| 2024-06-14 | 0 | 261,500 | 0 | 123,400 | 0 | 138,100 |
| 2024-06-07 | 0 | 258,600 | 0 | 122,900 | 0 | 135,700 |
| 2024-05-31 | 0 | 259,700 | 0 | 124,800 | 0 | 134,900 |
| 2024-05-24 | 0 | 256,000 | 0 | 123,100 | 0 | 132,900 |
| 2024-05-17 | 0 | 254,700 | 0 | 123,500 | 0 | 131,200 |
| 2024-05-10 | 0 | 253,800 | 0 | 128,700 | 0 | 125,100 |
| 2024-05-02 | 0 | 250,600 | 0 | 125,700 | 0 | 124,900 |
| 2024-04-26 | 0 | 253,000 | 0 | 125,400 | 0 | 127,600 |
| 2024-04-19 | 0 | 279,700 | 0 | 125,100 | 0 | 154,600 |
| 2024-04-12 | 0 | 301,900 | 0 | 122,000 | 0 | 179,900 |
| 2024-04-05 | 0 | 213,500 | 0 | 117,900 | 0 | 95,600 |
| 2024-03-29 | 0 | 230,200 | 0 | 123,500 | 0 | 106,700 |
| 2024-03-22 | 0 | 240,900 | 0 | 118,400 | 0 | 122,500 |
| 2024-03-15 | 0 | 255,800 | 0 | 118,000 | 0 | 137,800 |
| 2024-03-08 | 0 | 274,200 | 0 | 120,300 | 0 | 153,900 |
| 2024-03-01 | 0 | 269,500 | 0 | 118,300 | 0 | 151,200 |
| 2024-02-22 | 0 | 238,700 | 0 | 122,000 | 0 | 116,700 |
| 2024-02-16 | 0 | 237,000 | 0 | 120,100 | 0 | 116,900 |
| 2024-02-09 | 0 | 230,600 | 0 | 118,500 | 0 | 112,100 |
| 2024-02-02 | 0 | 225,600 | 0 | 114,400 | 0 | 111,200 |
| 2024-01-26 | 0 | 259,000 | 0 | 115,000 | 0 | 144,000 |
| 2024-01-19 | 0 | 274,100 | 0 | 115,400 | 0 | 158,700 |
| 2024-01-12 | 0 | 286,100 | 0 | 115,700 | 0 | 170,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | UBS AG | 30,100 | 0.44% | ▼ | -5,900 | 620 | 623 | 600 | 600 | 27,100 |
| 2024-04-22 | UBS AG | 36,000 | 0.53% | ▼ | -10,900 | 608 | 622 | 598 | 606 | 42,900 |
| 2024-04-19 | UBS AG | 46,900 | 0.69% | ▼ | -5,800 | 600 | 603 | 580 | 592 | 24,300 |
| 2024-04-16 | UBS AG | 52,700 | 0.78% | ▼ | -3,800 | 585 | 607 | 582 | 582 | 30,800 |
| 2024-04-12 | UBS AG | 56,500 | 0.84% | ▲ | 2,900 | 580 | 583 | 555 | 565 | 58,700 |
| 2024-04-11 | UBS AG | 53,600 | 0.79% | ▲ | 25,300 | 590 | 661 | 577 | 580 | 528,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | Ｇ－サイエンスアーツ | 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 |
| 20241128 | 15:30 | Ｇ－サイエンスアーツ | 支配株主等に関する事項について |
| 20241126 | 15:30 | Ｇ－サイエンスアーツ | 事業計画及び成長可能性に関する事項 |
| 20241031 | 15:00 | Ｇ－サイエンスアーツ | （開示事項の経過）第三者割当による新株式発行の払込完了に関するお知らせ |
| 20241016 | 15:00 | Ｇ－サイエンスアーツ | （訂正）「資本業務提携契約の締結、第三者割当による新株式の発行並びに主要株主の異動及び親会社以外の支配株主の異動に関するお知らせ」の一部訂正について |
| 20241015 | 15:30 | Ｇ－サイエンスアーツ | 資本業務提携契約の締結、第三者割当による新株式の発行並びに主要株主の異動及び親会社以外の支配株主の異動に関するお知らせ |
| 20241015 | 15:30 | Ｇ－サイエンスアーツ | 2024年８月期 決算短信〔日本基準〕（非連結） |
| 20241015 | 15:30 | Ｇ－サイエンスアーツ | 2024年８月期 通期決算説明資料 |
| 20241015 | 15:30 | Ｇ－サイエンスアーツ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241015 | 15:30 | Ｇ－サイエンスアーツ | 取締役候補者の選任に関するお知らせ |
| 20241007 | 15:00 | Ｇ－サイエンスアーツ | 通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | Ｇ－サイエンスアーツ | 2024年８月期 第３四半期決算説明資料 |
| 20240712 | 15:00 | Ｇ－サイエンスアーツ | 2024年８月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | Ｇ－サイエンスアーツ | 通期業績予想の修正に関するお知らせ |
| 20240412 | 15:00 | Ｇ－サイエンスアーツ | 2024年８月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240412 | 15:00 | Ｇ－サイエンスアーツ | 2024年８月期 第２四半期決算説明資料 |
| 20240112 | 15:00 | Ｇ－サイエンスアーツ | 2024年８月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240112 | 15:00 | Ｇ－サイエンスアーツ | 2024年８月期 第１四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4412 | 1 | Buddycom -バディコム- 次世代トランシーバー・インカムアプリ | 2024-12-21 19:27:30 |
| 4412 | 2 | 資本業務提携契約の締結、第三者割当による新株式の発行並びに主要株主の異動及び親会社以外の支配株主の異動に関するお知らせ | ニュース | Buddycom -バディコム- | 2024-10-15 18:30:30 |
| 4412 | 2 | お問い合わせ | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:46 |
| 4412 | 2 | 免責事項 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:45 |
| 4412 | 2 | 電子公告 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:44 |
| 4412 | 2 | IRカレンダー | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:43 |
| 4412 | 2 | ディスクロージャーポリシー | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:42 |
| 4412 | 2 | コーポレート・ガバナンス | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:41 |
| 4412 | 2 | 株式基本情報 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:39 |
| 4412 | 2 | 経営成績 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:38 |