| 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 | 5,240 | 5,370 | 5,160 | 5,160 | 52,500 | -280 | 95% | 98% | 71% | ▼▼ | 97% | 106% | 110% | 85% | 100% |
| 20240726 | 5,200 | 5,250 | 5,040 | 5,050 | 42,900 | -110 | 98% | 97% | 82% | ▼▼▼ | 100% | 96% | 117% | 83% | 100% |
| 20240729 | 5,170 | 5,190 | 5,080 | 5,170 | 33,900 | 120 | 102% | 100% | 79% | ▲ | 100% | 90% | 117% | 85% | 102% |
| 20240730 | 5,170 | 5,230 | 5,030 | 5,190 | 43,900 | 20 | 100% | 100% | 129% | ▲▲ | 110% | 95% | 128% | 86% | 103% |
| 20240731 | 5,000 | 5,620 | 5,000 | 5,490 | 134,500 | 300 | 106% | 110% | 306% | ▲▲▲ | 95% | 90% | 122% | 91% | 109% |
| 20240801 | 5,260 | 5,260 | 4,880 | 4,985 | 116,100 | -505 | 91% | 95% | 86% | ▼ | 97% | 99% | 140% | 82% | 100% |
| 20240802 | 4,775 | 4,775 | 4,610 | 4,630 | 92,700 | -355 | 93% | 97% | 80% | ▼▼ | 91% | 113% | 151% | 76% | 100% |
| 20240805 | 4,430 | 4,900 | 4,050 | 4,050 | 130,900 | -580 | 87% | 91% | 141% | ▼▼▼ | 100% | 106% | 141% | 67% | 100% |
| 20240806 | 4,740 | 4,750 | 4,700 | 4,750 | 17,500 | 700 | 117% | 100% | 13% | ▲ | 101% | 109% | 145% | 78% | 117% |
| 20240807 | 4,610 | 4,850 | 4,610 | 4,665 | 50,300 | -85 | 98% | 101% | 287% | ▼ | 104% | 115% | 147% | 77% | 115% |
| 20240808 | 4,550 | 4,790 | 4,550 | 4,730 | 29,400 | 65 | 101% | 104% | 58% | ▲ | 105% | 113% | 141% | 78% | 117% |
| 20240809 | 4,760 | 5,070 | 4,760 | 4,985 | 38,600 | 255 | 105% | 105% | 131% | ▲▲ | 100% | 111% | 134% | 82% | 123% |
| 20240813 | 5,000 | 5,070 | 4,965 | 5,010 | 17,200 | 25 | 101% | 100% | 45% | ▲▲▲ | 99% | 112% | 132% | 83% | 124% |
| 20240814 | 5,080 | 5,120 | 4,950 | 5,040 | 19,600 | 30 | 101% | 99% | 114% | ▲▲▲▲ | 89% | 98% | 115% | 83% | 124% |
| 20240815 | 5,840 | 5,840 | 5,200 | 5,220 | 48,700 | 180 | 104% | 89% | 248% | ▲▲▲▲▲ | 102% | 106% | 126% | 88% | 129% |
| 20240816 | 5,310 | 5,400 | 5,260 | 5,390 | 28,200 | 170 | 103% | 102% | 58% | ▲▲▲▲▲▲ | 103% | 103% | 120% | 92% | 133% |
| 20240819 | 5,390 | 5,650 | 5,300 | 5,560 | 38,000 | 170 | 103% | 103% | 135% | ▲▲▲▲▲▲▲ | 101% | 107% | 114% | 95% | 137% |
| 20240820 | 5,660 | 5,770 | 5,620 | 5,710 | 28,400 | 150 | 103% | 101% | 75% | ▲▲▲▲▲▲▲▲ | 99% | 106% | 113% | 98% | 141% |
| 20240821 | 5,680 | 5,720 | 5,530 | 5,610 | 19,900 | -100 | 98% | 99% | 70% | ▼ | 98% | 114% | 114% | 98% | 139% |
| 20240822 | 5,610 | 5,650 | 5,390 | 5,470 | 41,000 | -140 | 98% | 98% | 206% | ▼▼ | 103% | 119% | 119% | 96% | 135% |
| 20240823 | 5,370 | 5,600 | 5,350 | 5,550 | 18,200 | 80 | 101% | 103% | 44% | ▲ | 108% | 120% | 115% | 97% | 137% |
| 20240826 | 5,580 | 6,040 | 5,550 | 6,040 | 96,100 | 490 | 109% | 108% | 528% | ▲▲ | 101% | 112% | 110% | 100% | 149% |
| 20240827 | 5,960 | 6,020 | 5,880 | 6,020 | 28,500 | -20 | 100% | 101% | 30% | ▼ | 108% | 109% | 112% | 100% | 149% |
| 20240828 | 5,920 | 6,400 | 5,910 | 6,400 | 59,300 | 380 | 106% | 108% | 208% | ▲ | 101% | 103% | 109% | 100% | 158% |
| 20240829 | 6,260 | 6,370 | 6,200 | 6,300 | 68,900 | -100 | 98% | 101% | 116% | ▼ | 106% | 102% | 108% | 98% | 156% |
| 20240830 | 6,300 | 6,710 | 6,180 | 6,690 | 80,700 | 390 | 106% | 106% | 117% | ▲ | 98% | 93% | 105% | 100% | 165% |
| 20240902 | 6,490 | 6,500 | 6,330 | 6,330 | 63,500 | -360 | 95% | 98% | 79% | ▼ | 104% | 96% | 109% | 95% | 156% |
| 20240903 | 6,250 | 6,530 | 6,180 | 6,470 | 45,600 | 140 | 102% | 104% | 72% | ▲ | 101% | 95% | 108% | 97% | 139% |
| 20240904 | 6,340 | 6,650 | 6,280 | 6,400 | 67,000 | -70 | 99% | 101% | 147% | ▼ | 97% | 96% | 109% | 96% | 137% |
| 20240905 | 6,240 | 6,440 | 6,040 | 6,040 | 81,700 | -360 | 94% | 97% | 122% | ▼▼ | 100% | 106% | 113% | 90% | 128% |
| 20240906 | 6,020 | 6,120 | 5,850 | 5,990 | 63,100 | -50 | 99% | 100% | 77% | ▼▼▼ | 104% | 111% | 118% | 90% | 120% |
| 20240909 | 5,770 | 6,090 | 5,750 | 6,010 | 59,200 | 20 | 100% | 104% | 94% | ▲ | 98% | 103% | 111% | 90% | 120% |
| 20240910 | 6,130 | 6,250 | 6,000 | 6,000 | 46,000 | -10 | 100% | 98% | 78% | ▼ | 94% | 101% | 110% | 90% | 119% |
| 20240911 | 6,200 | 6,260 | 5,790 | 5,840 | 66,900 | -160 | 97% | 94% | 145% | ▼▼ | 106% | 104% | 109% | 87% | 112% |
| 20240912 | 6,040 | 6,450 | 5,990 | 6,400 | 100,200 | 560 | 110% | 106% | 150% | ▲ | 98% | 100% | 101% | 96% | 119% |
| 20240913 | 6,400 | 6,500 | 6,180 | 6,290 | 46,400 | -110 | 98% | 98% | 46% | ▼ | 99% | 102% | 99% | 94% | 115% |
| 20240917 | 6,300 | 6,400 | 6,060 | 6,250 | 47,300 | -40 | 99% | 99% | 102% | ▼▼ | 98% | 104% | 99% | 93% | 114% |
| 20240918 | 6,300 | 6,390 | 6,090 | 6,190 | 46,400 | -60 | 99% | 98% | 98% | ▼▼▼ | 100% | 106% | 99% | 93% | 113% |
| 20240919 | 6,290 | 6,300 | 6,130 | 6,280 | 34,300 | 90 | 101% | 100% | 74% | ▲ | 102% | 109% | 97% | 94% | 115% |
| 20240920 | 6,280 | 6,450 | 6,260 | 6,410 | 38,800 | 130 | 102% | 102% | 113% | ▲▲ | 96% | 107% | 94% | 96% | 115% |
| 20240924 | 6,410 | 6,410 | 6,170 | 6,170 | 46,300 | -240 | 96% | 96% | 119% | ▼ | 106% | 106% | 97% | 92% | 106% |
| 20240925 | 6,210 | 6,670 | 6,200 | 6,580 | 52,400 | 410 | 107% | 106% | 113% | ▲ | 100% | 98% | 90% | 98% | 113% |
| 20240926 | 6,620 | 6,690 | 6,470 | 6,640 | 43,300 | 60 | 101% | 100% | 83% | ▲▲ | 102% | 92% | 89% | 99% | 114% |
| 20240927 | 6,700 | 6,890 | 6,700 | 6,830 | 69,100 | 190 | 103% | 102% | 160% | ▲▲▲ | 101% | 95% | 89% | 100% | 117% |
| 20240930 | 6,530 | 6,760 | 6,530 | 6,600 | 53,500 | -230 | 97% | 101% | 77% | ▼ | 98% | 94% | 87% | 97% | 113% |
| 20241001 | 6,610 | 6,630 | 6,430 | 6,480 | 19,300 | -120 | 98% | 98% | 36% | ▼▼ | 94% | 95% | 88% | 95% | 111% |
| 20241002 | 6,380 | 6,490 | 6,000 | 6,010 | 61,300 | -470 | 93% | 94% | 318% | ▼▼▼ | 98% | 96% | 90% | 88% | 103% |
| 20241003 | 6,290 | 6,390 | 6,080 | 6,150 | 40,900 | 140 | 102% | 98% | 67% | ▲ | 100% | 97% | 91% | 90% | 105% |
| 20241004 | 6,220 | 6,500 | 6,220 | 6,230 | 28,600 | 80 | 101% | 100% | 70% | ▲▲ | 96% | 94% | 83% | 91% | 107% |
| 20241007 | 6,370 | 6,470 | 6,090 | 6,090 | 37,700 | -140 | 98% | 96% | 132% | ▼ | 99% | 97% | 0% | 89% | 104% |
| 20241008 | 6,090 | 6,120 | 6,020 | 6,050 | 30,200 | -40 | 99% | 99% | 80% | ▼▼ | 99% | 96% | 0% | 89% | 104% |
| 20241009 | 6,090 | 6,170 | 6,020 | 6,050 | 25,900 | 0 | 100% | 99% | 86% | -- | 99% | 95% | 0% | 89% | 104% |
| 20241010 | 6,050 | 6,150 | 5,940 | 5,970 | 32,600 | -80 | 99% | 99% | 126% | ▼ | 99% | 94% | 0% | 87% | 102% |
| 20241011 | 5,970 | 6,040 | 5,900 | 5,930 | 14,400 | -40 | 99% | 99% | 44% | ▼▼ | 97% | 94% | 0% | 87% | 100% |
| 20241015 | 6,000 | 6,000 | 5,830 | 5,830 | 21,300 | -100 | 98% | 97% | 148% | ▼▼▼ | 101% | 98% | 0% | 85% | 100% |
| 20241016 | 5,730 | 5,870 | 5,670 | 5,770 | 27,800 | -60 | 99% | 101% | 131% | ▼▼▼▼ | 97% | 92% | 0% | 84% | 100% |
| 20241017 | 5,760 | 5,760 | 5,600 | 5,610 | 17,900 | -160 | 97% | 97% | 64% | ▼▼▼▼▼ | 98% | 0% | 0% | 82% | 100% |
| 20241018 | 5,620 | 5,700 | 5,530 | 5,530 | 12,200 | -80 | 99% | 98% | 68% | ▼▼▼▼▼▼ | 97% | 0% | 0% | 81% | 100% |
| 20241021 | 5,800 | 5,840 | 5,620 | 5,640 | 24,300 | 110 | 102% | 97% | 199% | ▲ | 94% | 0% | 0% | 83% | 102% |
| 20241022 | 5,640 | 5,640 | 5,310 | 5,310 | 33,400 | -330 | 94% | 94% | 137% | ▼ | % | % | % | 78% | 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 | 76,900 | 0 | 20,800 | 0 | 56,100 |
| 2024-10-11 | 0 | 77,000 | 0 | 23,300 | 0 | 53,700 |
| 2024-10-04 | 100 | 66,300 | 100 | 19,200 | 0 | 47,100 |
| 2024-09-27 | 0 | 70,800 | 0 | 20,500 | 0 | 50,300 |
| 2024-09-20 | 0 | 60,400 | 0 | 19,100 | 0 | 41,300 |
| 2024-09-13 | 0 | 58,100 | 0 | 19,900 | 0 | 38,200 |
| 2024-09-06 | 200 | 65,400 | 200 | 18,000 | 0 | 47,400 |
| 2024-08-30 | 100 | 53,100 | 100 | 18,400 | 0 | 34,700 |
| 2024-08-23 | 0 | 83,600 | 0 | 21,400 | 0 | 62,200 |
| 2024-08-16 | 0 | 84,000 | 0 | 21,500 | 0 | 62,500 |
| 2024-08-09 | 0 | 92,500 | 0 | 22,200 | 0 | 70,300 |
| 2024-08-02 | 0 | 125,100 | 0 | 27,900 | 0 | 97,200 |
| 2024-07-26 | 0 | 125,400 | 0 | 35,200 | 0 | 90,200 |
| 2024-07-19 | 0 | 123,400 | 0 | 30,700 | 0 | 92,700 |
| 2024-07-12 | 200 | 133,400 | 200 | 34,300 | 0 | 99,100 |
| 2024-07-05 | 100 | 131,500 | 100 | 31,900 | 0 | 99,600 |
| 2024-06-28 | 100 | 110,000 | 100 | 33,100 | 0 | 76,900 |
| 2024-06-21 | 100 | 138,000 | 100 | 44,700 | 0 | 93,300 |
| 2024-06-14 | 100 | 130,300 | 100 | 44,000 | 0 | 86,300 |
| 2024-06-07 | 0 | 125,200 | 0 | 49,100 | 0 | 76,100 |
| 2024-05-31 | 0 | 149,900 | 0 | 59,000 | 0 | 90,900 |
| 2024-05-24 | 100 | 164,200 | 100 | 59,200 | 0 | 105,000 |
| 2024-05-17 | 0 | 176,500 | 0 | 61,600 | 0 | 114,900 |
| 2024-05-10 | 0 | 191,500 | 0 | 63,400 | 0 | 128,100 |
| 2024-05-02 | 0 | 218,100 | 0 | 64,200 | 0 | 153,900 |
| 2024-04-26 | 700 | 226,800 | 700 | 67,800 | 0 | 159,000 |
| 2024-04-19 | 0 | 210,200 | 0 | 64,500 | 0 | 145,700 |
| 2024-04-12 | 0 | 183,800 | 0 | 63,500 | 0 | 120,300 |
| 2024-04-05 | 0 | 167,900 | 0 | 60,400 | 0 | 107,500 |
| 2024-03-29 | 0 | 151,600 | 0 | 58,900 | 0 | 92,700 |
| 2024-03-22 | 0 | 163,100 | 0 | 61,000 | 0 | 102,100 |
| 2024-03-15 | 0 | 155,100 | 0 | 58,500 | 0 | 96,600 |
| 2024-03-08 | 0 | 158,400 | 0 | 59,700 | 0 | 98,700 |
| 2024-03-01 | 0 | 153,700 | 0 | 60,400 | 0 | 93,300 |
| 2024-02-22 | 0 | 156,400 | 0 | 63,300 | 0 | 93,100 |
| 2024-02-16 | 0 | 165,200 | 0 | 63,900 | 0 | 101,300 |
| 2024-02-09 | 100 | 177,000 | 100 | 65,800 | 0 | 111,200 |
| 2024-02-02 | 100 | 200,900 | 100 | 69,900 | 0 | 131,000 |
| 2024-01-26 | 0 | 172,100 | 0 | 65,400 | 0 | 106,700 |
| 2024-01-19 | 100 | 177,300 | 100 | 63,200 | 0 | 114,100 |
| 2024-01-12 | 100 | 179,900 | 100 | 63,100 | 0 | 116,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-05 | Nomura Asset Management Singapore Limited | 107,300 | 1.40% | ▲ | 7,800 | 6,240 | 6,440 | 6,040 | 6,040 | 81,700 |
| 2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 37,714 | 0.49% | ▼ | -1,200 | 5,370 | 5,600 | 5,350 | 5,550 | 18,200 |
| 2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 38,914 | 0.50% | ▲ | 2,000 | 5,680 | 5,720 | 5,530 | 5,610 | 19,900 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 36,914 | 0.48% | ▼ | -8,600 | 5,310 | 5,400 | 5,260 | 5,390 | 28,200 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 45,514 | 0.59% | ▼ | -2,600 | 4,550 | 4,790 | 4,550 | 4,730 | 29,400 |
| 2024-08-05 | Nomura Asset Management Singapore Limited | 99,500 | 1.30% | ▲ | 1,200 | 4,430 | 4,900 | 4,050 | 4,050 | 130,900 |
| 2024-08-02 | Nomura Asset Management Singapore Limited | 98,300 | 1.28% | ▼ | -2,800 | 4,775 | 4,775 | 4,610 | 4,630 | 92,700 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 48,114 | 0.63% | ▼ | -8,500 | 5,260 | 5,260 | 4,880 | 4,985 | 116,100 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 56,614 | 0.74% | ▲ | 4,300 | 5,000 | 5,620 | 5,000 | 5,490 | 134,500 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 52,314 | 0.68% | ▼ | -3,700 | 5,200 | 5,250 | 5,040 | 5,050 | 42,900 |
| 2024-07-22 | Nomura Asset Management Singapore Limited | 101,100 | 1.32% | ▲ | 7,700 | 5,860 | 5,860 | 5,510 | 5,510 | 37,300 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 56,014 | 0.73% | ▲ | 4,000 | 6,020 | 6,290 | 5,850 | 5,900 | 80,300 |
| 2024-06-26 | Nomura Asset Management Singapore Limited | 93,400 | 1.22% | ▲ | 2,600 | 5,900 | 6,040 | 5,790 | 5,900 | 81,300 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 52,014 | 0.68% | ▼ | -1,600 | 5,560 | 5,560 | 5,360 | 5,410 | 45,300 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 53,614 | 0.70% | ▲ | 7,800 | 5,060 | 5,080 | 4,930 | 4,960 | 29,700 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 45,814 | 0.60% | ▲ | 900 | 4,935 | 5,080 | 4,905 | 5,080 | 39,700 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 44,914 | 0.58% | ▼ | -2,000 | 4,600 | 4,785 | 4,600 | 4,610 | 50,800 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 46,914 | 0.61% | ▲ | 8,400 | 4,335 | 4,465 | 4,275 | 4,415 | 36,300 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 38,514 | 0.50% | ▲ | 12,100 | 4,840 | 4,865 | 4,565 | 4,655 | 105,700 |
| 2024-03-25 | Nomura Asset Management Singapore Limited | 90,800 | 1.19% | ▼ | -1,400 | 5,510 | 5,690 | 5,510 | 5,570 | 44,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4417 | 1 | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-10-22 22:20:18 |
| 4417 | 2 | 株主優待制度の新設に関するお知らせ | 2024-10-18 20:30:13 |
| 4417 | 2 | 免責事項 | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-06-18 13:30:58 |
| 4417 | 2 | IRカレンダー | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-06-18 13:30:57 |
| 4417 | 2 | Web株主通信 | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-06-18 13:30:54 |
| 4417 | 2 | サイバーセキュリティに強い組織/運用体制を作る｜サービス一覧｜セキュリティポリシー等策定・監査対策支援など｜GSX | 2024-06-18 07:05:47 |
| 4417 | 2 | CSIRT構築運⽤⽀援サービス｜GSX | 2024-06-18 07:05:42 |
| 4417 | 2 | Quick Answer | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-06-14 19:07:59 |
| 4417 | 2 | 3分でわかるGSX | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-06-14 19:07:57 |
| 4417 | 2 | キャッシュフローの状況 | GSX｜グローバルセキュリティエキスパート株式会社｜サイバーセキュリティ教育カンパニー | 2024-06-14 19:07:56 |