| 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 | 261 | 264 | 258 | 258 | 17,200 | -6 | 98% | 99% | 118% | ▼▼▼ | 100% | 100% | 93% | 91% | 104% |
| 20240726 | 261 | 262 | 258 | 260 | 8,400 | 2 | 101% | 100% | 49% | ▲ | 103% | 100% | 92% | 92% | 104% |
| 20240729 | 263 | 273 | 263 | 270 | 43,900 | 10 | 104% | 103% | 523% | ▲▲ | 99% | 87% | 90% | 96% | 108% |
| 20240730 | 269 | 271 | 265 | 265 | 7,800 | -5 | 98% | 99% | 18% | ▼ | 99% | 63% | 89% | 94% | 106% |
| 20240731 | 265 | 269 | 262 | 262 | 15,300 | -3 | 99% | 99% | 196% | ▼▼ | 98% | 74% | 88% | 93% | 104% |
| 20240801 | 268 | 268 | 260 | 262 | 19,200 | 0 | 100% | 98% | 125% | -- | 92% | 77% | 93% | 93% | 104% |
| 20240802 | 255 | 259 | 231 | 235 | 118,000 | -27 | 90% | 92% | 615% | ▼ | 75% | 84% | 105% | 83% | 100% |
| 20240805 | 224 | 229 | 164 | 167 | 305,400 | -68 | 71% | 75% | 259% | ▼▼ | 90% | 118% | 133% | 59% | 100% |
| 20240806 | 177 | 193 | 150 | 160 | 574,600 | -7 | 96% | 90% | 188% | ▼▼▼ | 130% | 159% | 155% | 57% | 100% |
| 20240807 | 152 | 205 | 152 | 197 | 780,100 | 37 | 123% | 130% | 136% | ▲ | 98% | 126% | 123% | 70% | 123% |
| 20240808 | 192 | 198 | 182 | 189 | 203,800 | -8 | 96% | 98% | 26% | ▼ | 96% | 118% | 122% | 67% | 118% |
| 20240809 | 194 | 194 | 182 | 187 | 114,600 | -2 | 99% | 96% | 56% | ▼▼ | 109% | 117% | 122% | 66% | 117% |
| 20240813 | 190 | 211 | 188 | 208 | 142,200 | 21 | 111% | 109% | 124% | ▲ | 111% | 100% | 105% | 74% | 130% |
| 20240814 | 219 | 247 | 204 | 242 | 417,100 | 34 | 116% | 111% | 293% | ▲▲ | 103% | 99% | 104% | 86% | 151% |
| 20240815 | 222 | 236 | 215 | 228 | 167,600 | -14 | 94% | 103% | 40% | ▼ | 97% | 98% | 100% | 84% | 143% |
| 20240816 | 230 | 230 | 222 | 223 | 71,100 | -5 | 98% | 97% | 42% | ▼▼ | 99% | 105% | 103% | 82% | 139% |
| 20240819 | 222 | 224 | 218 | 219 | 46,100 | -4 | 98% | 99% | 65% | ▼▼▼ | 99% | 106% | 103% | 80% | 137% |
| 20240820 | 222 | 224 | 216 | 220 | 24,300 | 1 | 100% | 99% | 53% | ▲ | 99% | 107% | 99% | 81% | 138% |
| 20240821 | 221 | 221 | 218 | 218 | 14,300 | -2 | 99% | 99% | 59% | ▼ | 104% | 106% | 100% | 81% | 136% |
| 20240822 | 218 | 228 | 215 | 226 | 72,900 | 8 | 104% | 104% | 510% | ▲ | 98% | 96% | 89% | 84% | 141% |
| 20240823 | 240 | 258 | 228 | 234 | 257,300 | 8 | 104% | 98% | 353% | ▲▲ | 101% | 98% | 91% | 87% | 146% |
| 20240826 | 234 | 240 | 230 | 236 | 51,400 | 2 | 101% | 101% | 20% | ▲▲▲ | 99% | 98% | 92% | 87% | 148% |
| 20240827 | 234 | 239 | 231 | 231 | 50,600 | -5 | 98% | 99% | 98% | ▼ | 100% | 99% | 93% | 87% | 144% |
| 20240828 | 231 | 232 | 227 | 231 | 24,900 | 0 | 100% | 100% | 49% | -- | 100% | 99% | 94% | 88% | 144% |
| 20240829 | 231 | 232 | 227 | 230 | 16,300 | -1 | 100% | 100% | 65% | ▼ | 100% | 96% | 95% | 88% | 144% |
| 20240830 | 229 | 230 | 226 | 230 | 36,800 | 0 | 100% | 100% | 226% | -- | 99% | 94% | 94% | 95% | 144% |
| 20240902 | 232 | 233 | 229 | 229 | 9,800 | -1 | 100% | 99% | 27% | ▼ | 100% | 92% | 95% | 95% | 143% |
| 20240903 | 229 | 232 | 227 | 229 | 24,100 | 0 | 100% | 100% | 246% | -- | 99% | 95% | 98% | 95% | 143% |
| 20240904 | 222 | 224 | 217 | 219 | 40,300 | -10 | 96% | 99% | 167% | ▼ | 100% | 96% | 100% | 90% | 117% |
| 20240905 | 219 | 222 | 218 | 219 | 14,100 | 0 | 100% | 100% | 35% | -- | 96% | 95% | 99% | 90% | 117% |
| 20240906 | 220 | 220 | 211 | 211 | 36,000 | -8 | 96% | 96% | 255% | ▼ | 104% | 105% | 109% | 87% | 113% |
| 20240909 | 200 | 208 | 200 | 208 | 23,600 | -3 | 99% | 104% | 66% | ▼▼ | 101% | 100% | 105% | 86% | 100% |
| 20240910 | 208 | 210 | 208 | 210 | 6,300 | 2 | 101% | 101% | 27% | ▲ | 98% | 99% | 105% | 87% | 101% |
| 20240911 | 208 | 209 | 201 | 204 | 13,100 | -6 | 97% | 98% | 208% | ▼ | 103% | 103% | 106% | 86% | 100% |
| 20240912 | 204 | 210 | 204 | 210 | 10,000 | 6 | 103% | 103% | 76% | ▲ | 99% | 101% | 103% | 89% | 103% |
| 20240913 | 211 | 211 | 207 | 209 | 12,400 | -1 | 100% | 99% | 124% | ▼ | 99% | 102% | 103% | 89% | 102% |
| 20240917 | 209 | 209 | 206 | 206 | 5,700 | -3 | 99% | 99% | 46% | ▼▼ | 99% | 104% | 104% | 87% | 101% |
| 20240918 | 207 | 208 | 204 | 205 | 9,200 | -1 | 100% | 99% | 161% | ▼▼▼ | 100% | 103% | 103% | 87% | 100% |
| 20240919 | 209 | 210 | 208 | 210 | 15,000 | 5 | 102% | 100% | 163% | ▲ | 101% | 103% | 102% | 89% | 103% |
| 20240920 | 211 | 215 | 210 | 214 | 5,700 | 4 | 102% | 101% | 38% | ▲▲ | 99% | 102% | 101% | 91% | 105% |
| 20240924 | 214 | 216 | 209 | 212 | 7,700 | -2 | 99% | 99% | 135% | ▼ | 101% | 102% | 101% | 90% | 104% |
| 20240925 | 213 | 215 | 210 | 215 | 11,100 | 3 | 101% | 101% | 144% | ▲ | 99% | 100% | 100% | 93% | 105% |
| 20240926 | 216 | 216 | 213 | 214 | 4,500 | -1 | 100% | 99% | 41% | ▼ | 101% | 99% | 100% | 93% | 105% |
| 20240927 | 215 | 220 | 215 | 218 | 11,200 | 4 | 102% | 101% | 249% | ▲ | 101% | 101% | 103% | 95% | 107% |
| 20240930 | 210 | 215 | 205 | 212 | 9,900 | -6 | 97% | 101% | 88% | ▼ | 100% | 99% | 99% | 92% | 104% |
| 20241001 | 216 | 217 | 212 | 217 | 13,500 | 5 | 102% | 100% | 136% | ▲ | 99% | 100% | 100% | 95% | 106% |
| 20241002 | 215 | 215 | 210 | 212 | 3,400 | -5 | 98% | 99% | 25% | ▼ | 99% | 100% | 98% | 93% | 104% |
| 20241003 | 215 | 215 | 212 | 213 | 5,600 | 1 | 100% | 99% | 165% | ▲ | 100% | 101% | 99% | 97% | 104% |
| 20241004 | 213 | 214 | 207 | 213 | 24,000 | 0 | 100% | 100% | 429% | -- | 100% | 100% | 98% | 97% | 104% |
| 20241007 | 214 | 217 | 213 | 213 | 7,300 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 0% | 98% | 104% |
| 20241008 | 215 | 215 | 212 | 214 | 4,800 | 1 | 100% | 100% | 66% | ▲ | 101% | 101% | 0% | 98% | 105% |
| 20241009 | 213 | 215 | 212 | 215 | 1,800 | 1 | 100% | 101% | 38% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241010 | 214 | 216 | 213 | 214 | 6,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241011 | 213 | 219 | 212 | 214 | 6,700 | 0 | 100% | 100% | 112% | -- | 101% | 99% | 0% | 98% | 104% |
| 20241015 | 214 | 216 | 212 | 216 | 5,300 | 2 | 101% | 101% | 79% | ▲ | 99% | 98% | 0% | 99% | 105% |
| 20241016 | 216 | 216 | 213 | 214 | 5,300 | -2 | 99% | 99% | 100% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241017 | 213 | 214 | 212 | 214 | 5,400 | 0 | 100% | 100% | 102% | -- | 98% | 0% | 0% | 98% | 104% |
| 20241018 | 214 | 214 | 209 | 210 | 14,400 | -4 | 98% | 98% | 267% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 210 | 212 | 209 | 211 | 12,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 210 | 211 | 208 | 210 | 11,600 | -1 | 100% | 100% | 93% | ▼ | % | % | % | 96% | 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 | 1,069,600 | 0 | 790,700 | 0 | 278,900 |
| 2024-10-11 | 0 | 1,059,900 | 0 | 792,000 | 0 | 267,900 |
| 2024-10-04 | 0 | 1,060,800 | 0 | 793,600 | 0 | 267,200 |
| 2024-09-27 | 0 | 1,055,700 | 0 | 794,700 | 0 | 261,000 |
| 2024-09-20 | 0 | 1,060,400 | 0 | 795,300 | 0 | 265,100 |
| 2024-09-13 | 0 | 1,060,600 | 0 | 797,300 | 0 | 263,300 |
| 2024-09-06 | 0 | 1,061,100 | 0 | 795,200 | 0 | 265,900 |
| 2024-08-30 | 0 | 1,069,100 | 0 | 785,000 | 0 | 284,100 |
| 2024-08-23 | 0 | 1,086,800 | 0 | 784,400 | 0 | 302,400 |
| 2024-08-16 | 0 | 1,094,400 | 0 | 778,200 | 0 | 316,200 |
| 2024-08-09 | 0 | 1,081,500 | 0 | 762,800 | 0 | 318,700 |
| 2024-08-02 | 0 | 1,135,500 | 0 | 875,400 | 0 | 260,100 |
| 2024-07-26 | 0 | 1,145,700 | 0 | 884,500 | 0 | 261,200 |
| 2024-07-19 | 0 | 1,152,400 | 0 | 886,100 | 0 | 266,300 |
| 2024-07-12 | 0 | 1,149,200 | 0 | 867,700 | 0 | 281,500 |
| 2024-07-05 | 0 | 1,152,000 | 0 | 872,100 | 0 | 279,900 |
| 2024-06-28 | 0 | 1,154,100 | 0 | 872,500 | 0 | 281,600 |
| 2024-06-21 | 0 | 1,154,600 | 0 | 860,900 | 0 | 293,700 |
| 2024-06-14 | 0 | 1,157,200 | 0 | 857,300 | 0 | 299,900 |
| 2024-06-07 | 0 | 1,141,200 | 0 | 836,100 | 0 | 305,100 |
| 2024-05-31 | 0 | 1,148,300 | 0 | 823,700 | 0 | 324,600 |
| 2024-05-24 | 0 | 1,177,800 | 0 | 823,300 | 0 | 354,500 |
| 2024-05-17 | 0 | 1,174,200 | 0 | 802,300 | 0 | 371,900 |
| 2024-05-10 | 0 | 1,195,400 | 0 | 953,400 | 0 | 242,000 |
| 2024-05-02 | 0 | 1,189,300 | 0 | 949,700 | 0 | 239,600 |
| 2024-04-26 | 0 | 1,190,200 | 0 | 950,400 | 0 | 239,800 |
| 2024-04-19 | 0 | 1,188,700 | 0 | 944,300 | 0 | 244,400 |
| 2024-04-12 | 0 | 1,201,300 | 0 | 970,800 | 0 | 230,500 |
| 2024-04-05 | 0 | 1,213,700 | 0 | 971,000 | 0 | 242,700 |
| 2024-03-29 | 0 | 1,217,600 | 0 | 969,700 | 0 | 247,900 |
| 2024-03-22 | 0 | 1,215,200 | 0 | 967,000 | 0 | 248,200 |
| 2024-03-15 | 0 | 1,212,900 | 0 | 953,600 | 0 | 259,300 |
| 2024-03-08 | 0 | 1,232,600 | 0 | 961,300 | 0 | 271,300 |
| 2024-03-01 | 0 | 1,235,100 | 0 | 956,800 | 0 | 278,300 |
| 2024-02-22 | 0 | 1,222,900 | 0 | 993,700 | 0 | 229,200 |
| 2024-02-16 | 0 | 1,226,600 | 0 | 967,300 | 0 | 259,300 |
| 2024-02-09 | 0 | 1,244,900 | 0 | 1,025,200 | 0 | 219,700 |
| 2024-02-02 | 0 | 1,269,100 | 0 | 1,029,500 | 0 | 239,600 |
| 2024-01-26 | 0 | 1,279,600 | 0 | 1,033,200 | 0 | 246,400 |
| 2024-01-19 | 0 | 1,278,300 | 0 | 1,035,400 | 0 | 242,900 |
| 2024-01-12 | 0 | 1,353,900 | 0 | 1,034,300 | 0 | 319,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240816 | 15:00 | Ｇ－ランサーズ | 2025年３月期 第１四半期決算説明会レポート（書き起こし） |
| 20240814 | 15:00 | Ｇ－ランサーズ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ランサーズ | 2025年３月期 第１四半期決算説明資料 |
| 20240521 | 12:00 | Ｇ－ランサーズ | 取締役候補者の選任に関するお知らせ |
| 20240521 | 12:00 | Ｇ－ランサーズ | 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240521 | 12:00 | Ｇ－ランサーズ | 2024年３月期 通期決算説明会レポート（書き起こし） |
| 20240514 | 11:45 | Ｇ－ランサーズ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 11:45 | Ｇ－ランサーズ | 通期連結業績予想と実績との差異及び特別損失の計上に関するお知らせ |
| 20240514 | 11:45 | Ｇ－ランサーズ | 2024年３月期 通期決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240313 | 15:00 | Ｇ－ランサーズ | 特別利益の計上に関するお知らせ |
| 20240229 | 15:00 | Ｇ－ランサーズ | 第三者割当による新株式、第11回新株予約権及び第１回無担保転換社債型新株予約権付社債の発行に係る払込完了に関するお知らせ |
| 20240216 | 10:00 | Ｇ－ランサーズ | 2024年３月期 第３四半期決算説明会レポート（書き起こし） |
| 20240213 | 15:30 | Ｇ－ランサーズ | 業務資本提携に関する契約の締結、並びに第三者割当による新株式、第11回新株予約権及び第１回無担保転換社債型新株予約権付社債の発行に関するお知らせ |
| 20240213 | 15:30 | Ｇ－ランサーズ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | Ｇ－ランサーズ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4484 | 1 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-10-22 22:21:27 |
| 4484 | 2 | 株式・IRに関するお問い合わせ | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:54 |
| 4484 | 2 | 免責事項 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:52 |
| 4484 | 2 | ディスクロージャーポリシー | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:51 |
| 4484 | 2 | 定款・株式取扱規程 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:49 |
| 4484 | 2 | 株式手続 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:47 |
| 4484 | 2 | 株主還元 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:46 |
| 4484 | 2 | その他IR資料 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:44 |
| 4484 | 2 | 適時開示情報 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:42 |
| 4484 | 2 | 株主総会関連資料 | ランサーズ株式会社コーポレートサイト (Lancers,Inc.) | 2024-06-18 13:35:41 |