| 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 | 4,305 | 4,645 | 4,195 | 4,575 | 104,700 | 60 | 101% | 106% | 141% | ▲▲ | 100% | 101% | 118% | 100% | 136% |
| 20240726 | 4,505 | 4,630 | 4,450 | 4,495 | 51,300 | -80 | 98% | 100% | 49% | ▼ | 102% | 101% | 119% | 98% | 133% |
| 20240729 | 4,510 | 4,620 | 4,410 | 4,615 | 56,800 | 120 | 103% | 102% | 111% | ▲ | 96% | 91% | 117% | 100% | 137% |
| 20240730 | 4,600 | 4,600 | 4,370 | 4,395 | 67,900 | -220 | 95% | 96% | 120% | ▼ | 104% | 97% | 123% | 95% | 127% |
| 20240731 | 4,360 | 4,580 | 4,300 | 4,550 | 57,500 | 155 | 104% | 104% | 85% | ▲ | 101% | 100% | 120% | 99% | 131% |
| 20240801 | 4,490 | 4,685 | 4,480 | 4,545 | 54,200 | -5 | 100% | 101% | 94% | ▼ | 97% | 104% | 125% | 98% | 131% |
| 20240802 | 4,300 | 4,340 | 4,135 | 4,165 | 74,200 | -380 | 92% | 97% | 137% | ▼▼ | 104% | 118% | 141% | 90% | 119% |
| 20240805 | 3,815 | 4,105 | 3,720 | 3,965 | 104,600 | -200 | 95% | 104% | 141% | ▼▼▼ | 94% | 105% | 121% | 86% | 113% |
| 20240806 | 4,525 | 4,650 | 4,050 | 4,240 | 119,300 | 275 | 107% | 94% | 114% | ▲ | 104% | 112% | 128% | 92% | 121% |
| 20240807 | 4,295 | 4,645 | 4,270 | 4,485 | 81,500 | 245 | 106% | 104% | 68% | ▲▲ | 102% | 115% | 127% | 97% | 128% |
| 20240808 | 4,345 | 4,470 | 4,175 | 4,440 | 82,500 | -45 | 99% | 102% | 101% | ▼ | 102% | 113% | 124% | 96% | 127% |
| 20240809 | 4,440 | 4,585 | 4,390 | 4,510 | 42,600 | 70 | 102% | 102% | 52% | ▲ | 105% | 108% | 121% | 98% | 114% |
| 20240813 | 4,545 | 4,860 | 4,525 | 4,750 | 88,300 | 240 | 105% | 105% | 207% | ▲▲ | 100% | 106% | 115% | 100% | 120% |
| 20240814 | 4,800 | 4,805 | 4,680 | 4,790 | 51,300 | 40 | 101% | 100% | 58% | ▲▲▲ | 102% | 106% | 113% | 100% | 121% |
| 20240815 | 4,890 | 5,100 | 4,865 | 5,010 | 118,400 | 220 | 105% | 102% | 231% | ▲▲▲▲ | 96% | 103% | 110% | 100% | 126% |
| 20240816 | 5,090 | 5,140 | 4,825 | 4,900 | 76,900 | -110 | 98% | 96% | 65% | ▼ | 97% | 108% | 115% | 98% | 124% |
| 20240819 | 4,900 | 4,900 | 4,695 | 4,760 | 84,700 | -140 | 97% | 97% | 110% | ▼▼ | 104% | 111% | 117% | 95% | 120% |
| 20240820 | 4,865 | 5,110 | 4,865 | 5,080 | 97,900 | 320 | 107% | 104% | 116% | ▲ | 103% | 107% | 113% | 100% | 128% |
| 20240821 | 5,050 | 5,280 | 5,020 | 5,190 | 78,100 | 110 | 102% | 103% | 80% | ▲▲ | 100% | 101% | 111% | 100% | 131% |
| 20240822 | 5,200 | 5,220 | 5,070 | 5,220 | 61,000 | 30 | 101% | 100% | 78% | ▲▲▲ | 100% | 99% | 109% | 100% | 132% |
| 20240823 | 5,300 | 5,350 | 5,140 | 5,300 | 61,000 | 80 | 102% | 100% | 100% | ▲▲▲▲ | 101% | 101% | 109% | 100% | 134% |
| 20240826 | 5,350 | 5,390 | 5,200 | 5,380 | 69,300 | 80 | 102% | 101% | 114% | ▲▲▲▲▲ | 98% | 101% | 109% | 100% | 136% |
| 20240827 | 5,350 | 5,350 | 5,170 | 5,230 | 51,000 | -150 | 97% | 98% | 74% | ▼ | 101% | 106% | 112% | 97% | 132% |
| 20240828 | 5,190 | 5,240 | 5,120 | 5,220 | 35,100 | -10 | 100% | 101% | 69% | ▼▼ | 102% | 106% | 113% | 97% | 132% |
| 20240829 | 5,180 | 5,360 | 5,170 | 5,260 | 43,200 | 40 | 101% | 102% | 123% | ▲ | 102% | 104% | 110% | 98% | 133% |
| 20240830 | 5,290 | 5,430 | 5,270 | 5,380 | 58,300 | 120 | 102% | 102% | 135% | ▲▲ | 95% | 101% | 107% | 100% | 136% |
| 20240902 | 5,450 | 5,490 | 5,180 | 5,180 | 44,000 | -200 | 96% | 95% | 75% | ▼ | 106% | 105% | 113% | 96% | 131% |
| 20240903 | 5,180 | 5,490 | 5,150 | 5,490 | 74,700 | 310 | 106% | 106% | 170% | ▲ | 98% | 103% | 108% | 100% | 129% |
| 20240904 | 5,390 | 5,500 | 5,250 | 5,280 | 50,900 | -210 | 96% | 98% | 68% | ▼ | 106% | 106% | 111% | 96% | 119% |
| 20240905 | 5,230 | 5,610 | 5,210 | 5,520 | 91,300 | 240 | 105% | 106% | 179% | ▲ | 96% | 100% | 104% | 100% | 124% |
| 20240906 | 5,620 | 5,620 | 5,350 | 5,390 | 38,000 | -130 | 98% | 96% | 42% | ▼ | 104% | 108% | 110% | 98% | 120% |
| 20240909 | 5,210 | 5,490 | 5,150 | 5,420 | 45,400 | 30 | 101% | 104% | 119% | ▲ | 102% | 105% | 107% | 98% | 114% |
| 20240910 | 5,430 | 5,580 | 5,410 | 5,530 | 46,700 | 110 | 102% | 102% | 103% | ▲▲ | 97% | 104% | 106% | 100% | 116% |
| 20240911 | 5,470 | 5,590 | 5,230 | 5,310 | 60,900 | -220 | 96% | 97% | 130% | ▼ | 103% | 105% | 106% | 96% | 112% |
| 20240912 | 5,470 | 5,620 | 5,470 | 5,620 | 55,500 | 310 | 106% | 103% | 91% | ▲ | 97% | 102% | 103% | 100% | 118% |
| 20240913 | 5,660 | 5,690 | 5,500 | 5,510 | 33,300 | -110 | 98% | 97% | 60% | ▼ | 103% | 106% | 105% | 98% | 116% |
| 20240917 | 5,520 | 5,700 | 5,520 | 5,700 | 39,600 | 190 | 103% | 103% | 119% | ▲ | 98% | 102% | 102% | 100% | 112% |
| 20240918 | 5,720 | 5,760 | 5,600 | 5,630 | 44,100 | -70 | 99% | 98% | 111% | ▼ | 101% | 100% | 102% | 99% | 109% |
| 20240919 | 5,730 | 5,800 | 5,710 | 5,760 | 35,600 | 130 | 102% | 101% | 81% | ▲ | 99% | 98% | 99% | 100% | 111% |
| 20240920 | 5,870 | 5,890 | 5,670 | 5,800 | 33,800 | 40 | 101% | 99% | 95% | ▲▲ | 98% | 96% | 98% | 100% | 112% |
| 20240924 | 5,920 | 5,930 | 5,800 | 5,830 | 32,200 | 30 | 101% | 98% | 95% | ▲▲▲ | 96% | 97% | 100% | 100% | 113% |
| 20240925 | 5,830 | 5,830 | 5,560 | 5,610 | 42,000 | -220 | 96% | 96% | 130% | ▼ | 102% | 98% | 102% | 96% | 108% |
| 20240926 | 5,630 | 5,760 | 5,590 | 5,730 | 25,800 | 120 | 102% | 102% | 61% | ▲ | 99% | 93% | 100% | 98% | 111% |
| 20240927 | 5,710 | 5,750 | 5,630 | 5,650 | 29,800 | -80 | 99% | 99% | 116% | ▼ | 101% | 96% | 100% | 97% | 109% |
| 20240930 | 5,600 | 5,910 | 5,570 | 5,680 | 60,600 | 30 | 101% | 101% | 203% | ▲ | 98% | 97% | 93% | 97% | 110% |
| 20241001 | 5,650 | 5,650 | 5,380 | 5,510 | 55,800 | -170 | 97% | 98% | 92% | ▼ | 100% | 106% | 93% | 95% | 106% |
| 20241002 | 5,310 | 5,400 | 5,210 | 5,290 | 73,000 | -220 | 96% | 100% | 131% | ▼▼ | 100% | 109% | 92% | 91% | 100% |
| 20241003 | 5,340 | 5,410 | 5,230 | 5,320 | 44,300 | 30 | 101% | 100% | 61% | ▲ | 102% | 110% | 92% | 91% | 101% |
| 20241004 | 5,300 | 5,560 | 5,300 | 5,400 | 42,200 | 80 | 102% | 102% | 95% | ▲▲ | 100% | 104% | 85% | 93% | 102% |
| 20241007 | 5,500 | 5,600 | 5,460 | 5,490 | 40,100 | 90 | 102% | 100% | 95% | ▲▲▲ | 103% | 105% | 0% | 94% | 104% |
| 20241008 | 5,440 | 5,610 | 5,400 | 5,610 | 37,000 | 120 | 102% | 103% | 92% | ▲▲▲▲ | 104% | 100% | 0% | 96% | 106% |
| 20241009 | 5,610 | 5,830 | 5,610 | 5,820 | 48,900 | 210 | 104% | 104% | 132% | ▲▲▲▲▲ | 95% | 90% | 0% | 100% | 110% |
| 20241010 | 5,870 | 5,880 | 5,560 | 5,580 | 47,600 | -240 | 96% | 95% | 97% | ▼ | 103% | 89% | 0% | 96% | 105% |
| 20241011 | 5,580 | 5,790 | 5,540 | 5,730 | 47,100 | 150 | 103% | 103% | 99% | ▲ | 97% | 85% | 0% | 98% | 108% |
| 20241015 | 5,780 | 5,780 | 5,560 | 5,590 | 62,200 | -140 | 98% | 97% | 132% | ▼ | 96% | 89% | 0% | 96% | 106% |
| 20241016 | 5,490 | 5,850 | 5,260 | 5,280 | 111,500 | -310 | 94% | 96% | 179% | ▼▼ | 95% | 90% | 0% | 91% | 100% |
| 20241017 | 5,200 | 5,200 | 4,930 | 4,960 | 116,400 | -320 | 94% | 95% | 104% | ▼▼▼ | 99% | 0% | 0% | 85% | 100% |
| 20241018 | 4,935 | 4,980 | 4,890 | 4,910 | 58,700 | -50 | 99% | 99% | 50% | ▼▼▼▼ | 101% | 0% | 0% | 84% | 100% |
| 20241021 | 4,840 | 4,895 | 4,810 | 4,865 | 49,100 | -45 | 99% | 101% | 84% | ▼▼▼▼▼ | 96% | 0% | 0% | 83% | 100% |
| 20241022 | 4,850 | 4,850 | 4,650 | 4,675 | 39,100 | -190 | 96% | 96% | 80% | ▼▼▼▼▼▼ | % | % | % | 80% | 100% |
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 | 89,800 | 0 | 27,000 | 0 | 62,800 |
| 2024-10-11 | 0 | 77,400 | 0 | 23,300 | 0 | 54,100 |
| 2024-10-04 | 0 | 73,900 | 0 | 22,200 | 0 | 51,700 |
| 2024-09-27 | 0 | 77,500 | 0 | 22,600 | 0 | 54,900 |
| 2024-09-20 | 0 | 69,200 | 0 | 21,700 | 0 | 47,500 |
| 2024-09-13 | 0 | 66,500 | 0 | 20,100 | 0 | 46,400 |
| 2024-09-06 | 0 | 72,500 | 0 | 21,700 | 0 | 50,800 |
| 2024-08-30 | 100 | 71,400 | 100 | 21,400 | 0 | 50,000 |
| 2024-08-23 | 0 | 55,800 | 0 | 18,800 | 0 | 37,000 |
| 2024-08-16 | 0 | 58,400 | 0 | 19,800 | 0 | 38,600 |
| 2024-08-09 | 0 | 49,200 | 0 | 22,100 | 0 | 27,100 |
| 2024-08-02 | 0 | 65,600 | 0 | 23,900 | 0 | 41,700 |
| 2024-07-26 | 100 | 67,800 | 100 | 30,200 | 0 | 37,600 |
| 2024-07-19 | 700 | 80,200 | 700 | 30,200 | 0 | 50,000 |
| 2024-07-12 | 2,100 | 123,300 | 2,100 | 35,700 | 0 | 87,600 |
| 2024-07-05 | 100 | 133,100 | 100 | 48,200 | 0 | 84,900 |
| 2024-06-28 | 0 | 134,700 | 0 | 50,900 | 0 | 83,800 |
| 2024-06-21 | 0 | 137,700 | 0 | 50,600 | 0 | 87,100 |
| 2024-06-14 | 0 | 143,600 | 0 | 55,400 | 0 | 88,200 |
| 2024-06-07 | 0 | 140,300 | 0 | 56,600 | 0 | 83,700 |
| 2024-05-31 | 0 | 145,900 | 0 | 57,800 | 0 | 88,100 |
| 2024-05-24 | 0 | 150,900 | 0 | 58,600 | 0 | 92,300 |
| 2024-05-17 | 0 | 152,100 | 0 | 60,700 | 0 | 91,400 |
| 2024-05-10 | 0 | 160,400 | 0 | 62,100 | 0 | 98,300 |
| 2024-05-02 | 0 | 159,300 | 0 | 60,700 | 0 | 98,600 |
| 2024-04-26 | 0 | 138,000 | 0 | 48,500 | 0 | 89,500 |
| 2024-04-19 | 0 | 150,100 | 0 | 50,700 | 0 | 99,400 |
| 2024-04-12 | 0 | 145,600 | 0 | 45,100 | 0 | 100,500 |
| 2024-04-05 | 100 | 144,400 | 100 | 41,900 | 0 | 102,500 |
| 2024-03-29 | 0 | 129,200 | 0 | 40,400 | 0 | 88,800 |
| 2024-03-22 | 0 | 100,500 | 0 | 38,200 | 0 | 62,300 |
| 2024-03-15 | 0 | 100,200 | 0 | 35,200 | 0 | 65,000 |
| 2024-03-08 | 0 | 111,600 | 0 | 37,900 | 0 | 73,700 |
| 2024-03-01 | 0 | 119,000 | 0 | 44,300 | 0 | 74,700 |
| 2024-02-22 | 0 | 128,000 | 0 | 47,500 | 0 | 80,500 |
| 2024-02-16 | 0 | 125,600 | 0 | 41,000 | 0 | 84,600 |
| 2024-02-09 | 100 | 139,100 | 100 | 47,400 | 0 | 91,700 |
| 2024-02-02 | 0 | 128,000 | 0 | 43,400 | 0 | 84,600 |
| 2024-01-26 | 0 | 137,200 | 0 | 45,900 | 0 | 91,300 |
| 2024-01-19 | 100 | 142,700 | 100 | 43,400 | 0 | 99,300 |
| 2024-01-12 | 0 | 164,400 | 0 | 43,500 | 0 | 120,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -84,300 | 4,305 | 4,645 | 4,195 | 4,575 | 104,700 |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 84,300 | 0.52% | ▲ | 4,800 | 4,235 | 4,590 | 4,180 | 4,530 | 185,500 |
| 2024-07-16 | JPM Securities Japan Co Ltd. | 79,500 | 0.49% | ▼ | -4,900 | 4,055 | 4,185 | 3,960 | 4,105 | 134,000 |
| 2024-07-12 | JPM Securities Japan Co Ltd. | 84,400 | 0.52% | ▲ | 3,850 | 4,195 | 3,830 | 4,125 | 383,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 16:00 | Ｇ－ボードルア | 2025年２月期 第２四半期 決算説明会書き起こし |
| 20241015 | 16:00 | Ｇ－ボードルア | 2025年２月期第２四半期 決算短信〔ＩＦＲＳ〕(連結) |
| 20241015 | 16:00 | Ｇ－ボードルア | 2025年２月期第２四半期 決算補足説明資料 |
| 20240711 | 16:00 | Ｇ－ボードルア | 2025年２月期第１四半期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240711 | 16:00 | Ｇ－ボードルア | 2025年２月期第１四半期 決算補足説明資料 |
| 20240613 | 16:30 | Ｇ－ボードルア | 通期業績予想の修正のお知らせ |
| 20240613 | 16:30 | Ｇ－ボードルア | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240510 | 17:30 | Ｇ－ボードルア | 株式会社アクティアスの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 20240419 | 16:00 | Ｇ－ボードルア | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240418 | 16:10 | Ｇ－ボードルア | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240416 | 16:30 | Ｇ－ボードルア | 2024年２月期 通期決算説明会書き起こし |
| 20240410 | 16:00 | Ｇ－ボードルア | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240410 | 16:00 | Ｇ－ボードルア | 2024年２月期 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) |
| 20240327 | 16:00 | Ｇ－ボードルア | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240306 | 17:00 | Ｇ－ボードルア | 株式会社FunClockの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 20240206 | 16:00 | Ｇ－ボードルア | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240111 | 16:00 | Ｇ－ボードルア | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 16:00 | Ｇ－ボードルア | 2024年２月期第３四半期 決算補足説明資料 |
| 20240109 | 16:00 | Ｇ－ボードルア | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4413 | 2 | IRニュース | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-19 12:52:11 |
| 4413 | 2 | 電子公告 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:43 |
| 4413 | 2 | 免責事項 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:42 |
| 4413 | 2 | ディスクロージャーポリシー | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:41 |
| 4413 | 2 | FAQ | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:40 |
| 4413 | 2 | IRカレンダー | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:39 |
| 4413 | 2 | 株価情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:37 |
| 4413 | 2 | 株式基本情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:36 |
| 4413 | 2 | 適時開示情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:35 |
| 4413 | 2 | その他IR資料 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:34 |