| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 670 | 670 | 670 | 670 | 200 | 9 | 101% | 100% | 100% | ▲ | 100% | 97% | 98% | 98% | 104% |
| 20250312 | 670 | 676 | 652 | 672 | 2,500 | 2 | 100% | 100% | 1250% | ▲▲ | 100% | 98% | 99% | 98% | 105% |
| 20250313 | 662 | 662 | 652 | 661 | 900 | -11 | 98% | 100% | 36% | ▼ | 100% | 103% | 99% | 97% | 103% |
| 20250314 | 659 | 663 | 645 | 659 | 3,100 | -2 | 100% | 100% | 344% | ▼▼ | 98% | 103% | 97% | 97% | 103% |
| 20250317 | 659 | 659 | 643 | 647 | 5,000 | -12 | 98% | 98% | 161% | ▼▼▼ | 100% | 102% | 99% | 95% | 101% |
| 20250318 | 647 | 650 | 631 | 648 | 3,800 | 1 | 100% | 100% | 76% | ▲ | 102% | 102% | 100% | 95% | 101% |
| 20250319 | 641 | 651 | 641 | 651 | 400 | 3 | 100% | 102% | 11% | ▲▲ | 104% | 101% | 99% | 96% | 101% |
| 20250321 | 650 | 678 | 636 | 678 | 12,700 | 27 | 104% | 104% | 3175% | ▲▲▲ | 98% | 97% | 96% | 100% | 106% |
| 20250324 | 674 | 674 | 658 | 663 | 2,400 | -15 | 98% | 98% | 19% | ▼ | 98% | 98% | 99% | 98% | 102% |
| 20250325 | 668 | 668 | 626 | 657 | 9,600 | -6 | 99% | 98% | 400% | ▼▼ | 101% | 101% | 103% | 97% | 102% |
| 20250327 | 647 | 655 | 640 | 655 | 1,200 | -2 | 100% | 101% | 13% | ▼▼▼ | 102% | 100% | 104% | 97% | 101% |
| 20250328 | 641 | 661 | 641 | 655 | 1,400 | 0 | 100% | 102% | 117% | -- | 98% | 95% | 101% | 97% | 101% |
| 20250331 | 655 | 655 | 640 | 645 | 800 | -10 | 98% | 98% | 57% | ▼ | 100% | 93% | 102% | 95% | 100% |
| 20250401 | 655 | 655 | 655 | 655 | 100 | 10 | 102% | 100% | 13% | ▲ | 99% | 94% | 103% | 97% | 102% |
| 20250403 | 647 | 647 | 637 | 640 | 1,000 | -15 | 98% | 99% | 1000% | ▼ | 102% | 100% | 109% | 94% | 100% |
| 20250404 | 610 | 620 | 610 | 620 | 400 | -20 | 97% | 102% | 40% | ▼▼ | 100% | 100% | 109% | 91% | 100% |
| 20250408 | 610 | 610 | 600 | 609 | 600 | -11 | 98% | 100% | 150% | ▼▼▼ | 102% | 107% | 113% | 90% | 100% |
| 20250409 | 589 | 599 | 589 | 599 | 400 | -10 | 98% | 102% | 67% | ▼▼▼▼ | 100% | 103% | 109% | 88% | 100% |
| 20250410 | 609 | 622 | 603 | 608 | 4,700 | 9 | 102% | 100% | 1175% | ▲ | 100% | 106% | 112% | 90% | 102% |
| 20250411 | 609 | 609 | 608 | 609 | 4,500 | 1 | 100% | 100% | 96% | ▲▲ | 98% | 105% | 110% | 90% | 102% |
| 20250414 | 620 | 620 | 610 | 610 | 1,600 | 1 | 100% | 98% | 36% | ▲▲▲ | 102% | 105% | 112% | 90% | 102% |
| 20250415 | 620 | 630 | 620 | 630 | 600 | 20 | 103% | 102% | 38% | ▲▲▲▲ | 100% | 105% | 110% | 93% | 105% |
| 20250416 | 630 | 630 | 630 | 630 | 100 | 0 | 100% | 100% | 17% | -- | 105% | 109% | 114% | 93% | 105% |
| 20250417 | 610 | 643 | 610 | 643 | 5,400 | 13 | 102% | 105% | 5400% | ▲ | 100% | 102% | 107% | 95% | 107% |
| 20250421 | 650 | 650 | 650 | 650 | 100 | 7 | 101% | 100% | 2% | ▲▲ | 102% | 104% | 110% | 96% | 109% |
| 20250422 | 635 | 650 | 634 | 650 | 2,900 | 0 | 100% | 102% | 2900% | -- | 101% | 102% | 106% | 96% | 109% |
| 20250424 | 655 | 667 | 655 | 664 | 1,400 | 14 | 102% | 101% | 48% | ▲ | 101% | 102% | 106% | 98% | 111% |
| 20250425 | 654 | 660 | 654 | 660 | 1,100 | -4 | 99% | 101% | 79% | ▼ | 100% | 99% | 105% | 99% | 110% |
| 20250428 | 660 | 660 | 647 | 660 | 1,500 | 0 | 100% | 100% | 136% | -- | 100% | 101% | 107% | 99% | 110% |
| 20250430 | 650 | 650 | 650 | 650 | 700 | -10 | 98% | 100% | 47% | ▼ | 101% | 101% | 105% | 98% | 109% |
| 20250501 | 660 | 667 | 650 | 666 | 1,800 | 16 | 102% | 101% | 257% | ▲ | 100% | 104% | 105% | 100% | 111% |
| 20250502 | 656 | 665 | 656 | 656 | 1,100 | -10 | 98% | 100% | 61% | ▼ | 100% | 104% | 105% | 98% | 110% |
| 20250507 | 653 | 655 | 653 | 654 | 400 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 106% | 105% | 98% | 109% |
| 20250508 | 653 | 655 | 650 | 655 | 500 | 1 | 100% | 100% | 125% | ▲ | 102% | 105% | 104% | 98% | 109% |
| 20250509 | 655 | 666 | 655 | 666 | 3,100 | 11 | 102% | 102% | 620% | ▲▲ | 101% | 104% | 101% | 100% | 111% |
| 20250512 | 672 | 680 | 665 | 680 | 3,500 | 14 | 102% | 101% | 113% | ▲▲▲ | 100% | 103% | 100% | 100% | 114% |
| 20250513 | 678 | 680 | 662 | 677 | 2,700 | -3 | 100% | 100% | 77% | ▼ | 100% | 100% | 98% | 100% | 113% |
| 20250514 | 693 | 696 | 686 | 690 | 4,200 | 13 | 102% | 100% | 156% | ▲ | 101% | 101% | 100% | 100% | 113% |
| 20250515 | 680 | 690 | 680 | 690 | 7,700 | 0 | 100% | 101% | 183% | -- | 100% | 99% | 98% | 100% | 113% |
| 20250516 | 695 | 696 | 675 | 696 | 4,300 | 6 | 101% | 100% | 56% | ▲ | 103% | 103% | 101% | 100% | 114% |
| 20250519 | 671 | 690 | 667 | 690 | 3,500 | -6 | 99% | 103% | 81% | ▼ | 97% | 98% | 98% | 99% | 110% |
| 20250520 | 690 | 698 | 671 | 671 | 2,100 | -19 | 97% | 97% | 60% | ▼▼ | 102% | 100% | 101% | 96% | 107% |
| 20250521 | 673 | 686 | 673 | 684 | 1,900 | 13 | 102% | 102% | 90% | ▲ | 101% | 98% | 99% | 98% | 106% |
| 20250522 | 684 | 689 | 677 | 688 | 220,500 | 4 | 101% | 101% | 11605% | ▲▲ | 98% | 99% | 99% | 99% | 106% |
| 20250523 | 687 | 687 | 670 | 674 | 2,600 | -14 | 98% | 98% | 1% | ▼ | 100% | 102% | 0% | 97% | 104% |
| 20250526 | 669 | 673 | 664 | 671 | 1,700 | -3 | 100% | 100% | 65% | ▼▼ | 100% | 101% | 0% | 96% | 103% |
| 20250527 | 673 | 680 | 666 | 673 | 1,800 | 2 | 100% | 100% | 106% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20250528 | 674 | 676 | 672 | 672 | 2,000 | -1 | 100% | 100% | 111% | ▼ | 101% | 100% | 0% | 97% | 103% |
| 20250529 | 672 | 678 | 672 | 678 | 200 | 6 | 101% | 101% | 10% | ▲ | 100% | 99% | 0% | 97% | 104% |
| 20250530 | 681 | 681 | 670 | 680 | 1,500 | 2 | 100% | 100% | 750% | ▲▲ | 101% | 101% | 0% | 98% | 104% |
| 20250602 | 670 | 681 | 670 | 675 | 2,400 | -5 | 99% | 101% | 160% | ▼ | 101% | 103% | 0% | 97% | 103% |
| 20250603 | 660 | 674 | 660 | 665 | 5,700 | -10 | 99% | 101% | 238% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20250604 | 675 | 676 | 671 | 675 | 6,300 | 10 | 102% | 100% | 111% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20250605 | 665 | 674 | 665 | 674 | 1,800 | -1 | 100% | 101% | 29% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20250606 | 668 | 677 | 667 | 677 | 1,700 | 3 | 100% | 101% | 94% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 354,600 | 0 | 298,600 | 0 | 56,000 |
| 2025-05-23 | 0 | 353,200 | 0 | 297,400 | 0 | 55,800 |
| 2025-05-16 | 0 | 350,500 | 0 | 292,300 | 0 | 58,200 |
| 2025-05-09 | 0 | 344,400 | 0 | 292,700 | 0 | 51,700 |
| 2025-05-02 | 0 | 343,700 | 0 | 292,700 | 0 | 51,000 |
| 2025-04-25 | 0 | 341,600 | 0 | 293,600 | 0 | 48,000 |
| 2025-04-18 | 0 | 342,800 | 0 | 295,200 | 0 | 47,600 |
| 2025-04-11 | 0 | 340,800 | 0 | 294,800 | 0 | 46,000 |
| 2025-04-04 | 0 | 347,200 | 0 | 305,100 | 0 | 42,100 |
| 2025-03-28 | 0 | 355,100 | 0 | 312,800 | 0 | 42,300 |
| 2025-03-21 | 0 | 351,300 | 0 | 311,000 | 0 | 40,300 |
| 2025-03-14 | 0 | 344,100 | 0 | 310,500 | 0 | 33,600 |
| 2025-03-07 | 0 | 348,300 | 0 | 315,500 | 0 | 32,800 |
| 2025-02-28 | 0 | 348,400 | 0 | 316,200 | 0 | 32,200 |
| 2025-02-21 | 0 | 348,300 | 0 | 315,900 | 0 | 32,400 |
| 2025-02-14 | 0 | 347,700 | 0 | 315,600 | 0 | 32,100 |
| 2025-02-07 | 0 | 345,000 | 0 | 315,400 | 0 | 29,600 |
| 2025-01-31 | 0 | 344,800 | 0 | 315,400 | 0 | 29,400 |
| 2025-01-24 | 0 | 342,000 | 0 | 314,700 | 0 | 27,300 |
| 2025-01-17 | 0 | 342,000 | 0 | 314,700 | 0 | 27,300 |
| 2025-01-10 | 0 | 342,600 | 0 | 314,700 | 0 | 27,900 |
| 2024-12-27 | 0 | 343,000 | 0 | 314,900 | 0 | 28,100 |
| 2024-12-20 | 0 | 343,700 | 0 | 315,100 | 0 | 28,600 |
| 2024-12-13 | 0 | 337,300 | 0 | 315,000 | 0 | 22,300 |
| 2024-12-06 | 0 | 340,800 | 0 | 316,000 | 0 | 24,800 |
| 2024-11-29 | 0 | 337,600 | 0 | 315,800 | 0 | 21,800 |
| 2024-11-22 | 0 | 340,500 | 0 | 318,400 | 0 | 22,100 |
| 2024-11-15 | 0 | 340,600 | 0 | 318,400 | 0 | 22,200 |
| 2024-11-08 | 0 | 325,500 | 0 | 313,200 | 0 | 12,300 |
| 2024-11-01 | 0 | 317,600 | 0 | 304,600 | 0 | 13,000 |
| 2024-10-25 | 0 | 313,800 | 0 | 299,100 | 0 | 14,700 |
| 2024-10-18 | 0 | 312,100 | 0 | 296,000 | 0 | 16,100 |
| 2024-10-11 | 0 | 308,300 | 0 | 288,600 | 0 | 19,700 |
| 2024-10-04 | 0 | 302,100 | 0 | 281,100 | 0 | 21,000 |
| 2024-09-27 | 49,100 | 217,300 | 49,100 | 202,100 | 0 | 15,200 |
| 2024-09-20 | 0 | 205,600 | 0 | 196,800 | 0 | 8,800 |
| 2024-09-13 | 0 | 206,800 | 0 | 196,800 | 0 | 10,000 |
| 2024-09-06 | 0 | 208,700 | 0 | 196,800 | 0 | 11,900 |
| 2024-08-30 | 0 | 209,200 | 0 | 197,300 | 0 | 11,900 |
| 2024-08-23 | 0 | 209,100 | 0 | 197,300 | 0 | 11,800 |
| 2024-08-16 | 0 | 210,300 | 0 | 198,300 | 0 | 12,000 |
| 2024-08-09 | 0 | 210,700 | 0 | 198,300 | 0 | 12,400 |
| 2024-08-02 | 0 | 214,600 | 0 | 201,900 | 0 | 12,700 |
| 2024-07-26 | 0 | 241,000 | 0 | 204,000 | 0 | 37,000 |
| 2024-07-19 | 0 | 242,500 | 0 | 204,400 | 0 | 38,100 |
| 2024-07-12 | 500 | 245,000 | 500 | 204,900 | 0 | 40,100 |
| 2024-07-05 | 0 | 235,300 | 0 | 200,500 | 0 | 34,800 |
| 2024-06-28 | 0 | 231,000 | 0 | 198,000 | 0 | 33,000 |
| 2024-06-21 | 0 | 230,800 | 0 | 198,000 | 0 | 32,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4437 | 1 | gooddaysホールディングス株式会社 | 2025-06-06 14:23:15 |
| 4437 | 2 | IR情報に関するお問い合わせ｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:16 |
| 4437 | 2 | 免責事項｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:14 |
| 4437 | 2 | ディスクロージャーポリシー｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:13 |
| 4437 | 2 | グループ会社決算公告｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:12 |
| 4437 | 2 | 電子公告｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:10 |
| 4437 | 2 | よくあるご質問｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:09 |
| 4437 | 2 | IRカレンダー｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:08 |
| 4437 | 2 | 株価情報｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:06 |
| 4437 | 2 | 株主メモ｜gooddaysホールディングス株式会社 | 2024-06-26 22:33:05 |