4490--ビザスク-【情報・通信業】【人材仲介】事業の助言を求める企業と専門知識をもつ個人をマッチング
売上高:89670-当期純利益:-126350-総資産:72930-時価:9214054----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412261,0431,0711,0401,05947,90015101%102%175%99%100%98%86%101%
202412271,0671,0851,0511,05929,7000100%99%62%--100%102%99%86%101%
202412301,0571,0921,0571,06127,9002100%100%94%95%99%103%86%102%
202501061,1051,1061,0521,05556,400-699%95%202%101%104%111%86%101%
202501071,0571,0851,0571,06628,40011101%101%50%99%99%112%87%102%
202501081,0661,0731,0511,06038,600-699%99%136%100%97%114%86%102%
202501091,0801,0801,0531,07728,00017102%100%73%102%93%118%88%103%
202501101,0771,1241,0731,09783,50020102%102%298%▲▲98%92%117%90%105%
202501141,0841,1291,0071,057236,300-4096%98%283%100%96%121%87%101%
202501151,0481,1071,0161,04662,000-1199%100%26%▼▼96%96%121%86%100%
202501161,0461,05399099948,400-4796%96%78%▼▼▼99%99%126%83%100%
202501171,0091,0179981,00019,2001100%99%40%100%104%127%83%100%
202501201,0001,0279911,00115,7001100%100%82%▲▲98%103%125%86%100%
202501211,0151,01597899540,300-699%98%257%101%106%128%89%100%
202501229901,00799099915,2004100%101%38%99%109%127%90%100%
202501239981,00298399112,300-899%99%81%105%110%128%89%100%
202501249921,0489921,03832,30047105%105%263%100%109%120%94%105%
202501271,0431,0821,0431,04440,7006101%100%126%▲▲100%109%121%95%105%
202501281,0411,0651,0301,04516,5001100%100%41%▲▲▲104%112%120%95%105%
202501291,0451,1021,0451,08830,30043104%104%184%▲▲▲▲99%109%110%99%110%
202501301,0931,1021,0711,08624,600-2100%99%81%105%113%110%99%110%
202501311,0821,1391,0701,13944,90053105%105%183%100%112%105%100%115%
202502031,1381,1551,1201,13752,500-2100%100%117%102%110%103%100%115%
202502041,1521,1971,1391,17141,30034103%102%79%101%106%100%100%118%
202502051,1881,2031,1671,19531,60024102%101%77%▲▲103%105%98%100%121%
202502061,1951,2381,1801,22745,30032103%103%143%▲▲▲103%101%95%100%124%
202502071,2381,2771,2191,27062,00043104%103%137%▲▲▲▲100%96%93%100%128%
202502101,2571,2851,2501,25666,000-1499%100%106%99%95%89%99%127%
202502121,2561,2571,2101,23979,500-1799%99%120%▼▼102%97%89%98%125%
202502131,2351,2671,2141,25643,90017101%102%55%96%94%83%99%127%
202502141,2601,2681,2061,20747,000-4996%96%107%99%99%86%95%122%
202502171,2051,2391,1621,19369,200-1499%99%147%▼▼100%95%87%94%120%
202502181,1931,2291,1801,19397,4000100%100%141%--99%100%88%94%120%
202502191,1761,1841,1541,16924,300-2498%99%25%101%100%88%92%118%
202502201,1801,2301,1791,19030,10021102%101%124%97%98%90%94%120%
202502251,1501,1571,1181,11823,600-7294%97%78%102%98%93%88%108%
202502261,1111,1531,1111,13326,00015101%102%110%104%92%91%89%109%
202502271,1341,1801,1341,17528,80042104%104%111%▲▲97%89%89%93%112%
202502281,1581,1721,1081,12430,400-5196%97%106%96%90%91%89%103%
202503031,1351,1541,0801,09424,000-3097%96%79%▼▼98%94%97%86%101%
202503041,0681,0681,0301,04475,100-5095%98%313%▼▼▼100%97%100%82%100%
202503051,0331,0501,0121,03126,000-1399%100%35%▼▼▼▼100%100%100%81%100%
202503061,0311,0441,0211,02722,100-4100%100%85%▼▼▼▼▼99%102%99%81%100%
202503071,0081,01899599947,600-2897%99%215%▼▼▼▼▼▼100%100%100%79%100%
202503101,0001,01599099535,500-4100%100%75%▼▼▼▼▼▼▼101%101%0%78%100%
202503119881,0029701,00251,5007101%101%145%103%102%0%79%101%
202503129981,0299981,02924,80027103%103%48%▲▲96%99%0%82%103%
202503131,0451,0451,0001,00029,000-2997%96%117%101%105%0%80%101%
202503149851,00498099830,300-2100%101%104%▼▼98%102%0%79%100%
202503171,0101,01199099028,600-899%98%94%▼▼▼102%101%0%82%100%
202503189911,0199901,01528,50025103%102%100%101%98%0%85%103%
202503191,0201,0401,0121,03244,80017102%101%157%▲▲100%0%0%87%104%
202503211,0321,0331,0141,03329,8001100%100%67%▲▲▲97%0%0%87%104%
202503241,0321,0321,0021,00225,500-3197%97%86%100%0%0%84%101%
202503251,0031,0151,0001,00116,900-1100%100%66%▼▼%%%85%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-140261,2000128,1000133,100
2025-03-070260,7000128,6000132,100
2025-02-280261,8000124,9000136,900
2025-02-210266,1000123,4000142,700
2025-02-140276,5000121,2000155,300
2025-02-070268,2000116,4000151,800
2025-01-310265,9000115,1000150,800
2025-01-240279,5000115,5000164,000
2025-01-170283,8000116,2000167,600
2025-01-100276,9000117,2000159,700
2024-12-270265,5000114,8000150,700
2024-12-200277,6000119,7000157,900
2024-12-130267,9000111,9000156,000
2024-12-060272,4000111,3000161,100
2024-11-29100279,400100113,3000166,100
2024-11-220284,0000112,4000171,600
2024-11-150293,4000113,6000179,800
2024-11-080315,1000122,1000193,000
2024-11-011,000332,1001,000133,5000198,600
2024-10-250328,5000121,3000207,200
2024-10-180312,4000114,8000197,600
2024-10-112,100281,5002,100112,0000169,500
2024-10-040298,1000108,2000189,900
2024-09-270280,3000111,5000168,800
2024-09-200273,7000110,9000162,800
2024-09-130278,9000110,4000168,500
2024-09-060292,2000115,0000177,200
2024-08-300322,1000122,6000199,500
2024-08-230303,7000115,4000188,300
2024-08-162,000293,6002,000103,6000190,000
2024-08-090308,1000105,8000202,300
2024-08-02300331,800300164,3000167,500
2024-07-262,700374,3002,700178,7000195,600
2024-07-19300330,900300176,3000154,600
2024-07-12300209,200300134,000075,200
2024-07-05100200,600100132,100068,500
2024-06-28100200,900100132,000068,900
2024-06-21100202,600100135,700066,900
2024-06-14100217,100100133,900083,200
2024-06-070223,0000135,000088,000
2024-05-310223,5000138,100085,400
2024-05-241,000234,8001,000147,100087,700
2024-05-171,700305,2001,700204,4000100,800
2024-05-100320,9000207,8000113,100
2024-05-020378,1000223,7000154,400
2024-04-260397,1000226,4000170,700
2024-04-190374,3000221,7000152,600
2024-04-12500375,900500228,0000147,900
2024-04-050379,8000236,5000143,300
2024-03-290361,3000230,2000131,100
2024-03-220353,2000226,8000126,400
2024-03-150370,1000237,1000133,000
2024-03-08100365,500100230,8000134,700
2024-03-01100364,200100233,0000131,200
2024-02-22100336,500100204,2000132,300
2024-02-16100368,300100239,7000128,600
2024-02-090368,2000227,3000140,900
2024-02-020355,5000216,2000139,300
2024-01-26100268,700100155,8000112,900
2024-01-190329,5000166,4000163,100
2024-01-12600328,600600153,6000175,000

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
2025-01-23 野村證券株式会社45,6000.49%-9009981,00298399112,300
2025-01-16 野村證券株式会社46,5000.50%1,0461,05399099948,400
2024-10-23 Nomura International plc44,5360.48%-7,6041,1521,1521,0651,081166,600
2024-10-22 Nomura International plc52,1400.56%-3,6011,2151,2291,1211,139193,600
2024-10-21 Nomura International plc55,7410.60%3,1961,2241,2541,2021,23887,300
2024-10-18 Nomura International plc52,5450.56%-3,9991,3341,3401,2251,240205,100
2024-10-17 Nomura International plc56,5440.61%1,3511,3511,2631,323183,300
2024-10-17 GOLDMAN SACHS INTERNATIONAL31,7000.34%-15,0001,3511,3511,2631,323183,300
2024-10-16 GOLDMAN SACHS INTERNATIONAL46,7000.50%-22,0001,5091,5361,3021,356447,100
2024-10-16 Nomura International plc72,6240.78%-17,0101,5091,5361,3021,356447,100
2024-10-11 GOLDMAN SACHS INTERNATIONAL68,7000.74%-5,6001,5501,5731,5351,54339,900
2024-10-10 GOLDMAN SACHS INTERNATIONAL74,3000.80%1,9001,6071,6301,5561,56436,300
2024-10-09 GOLDMAN SACHS INTERNATIONAL72,4000.78%-10,6001,5601,6301,5571,61831,700
2024-10-07 GOLDMAN SACHS INTERNATIONAL83,0000.89%-6,7001,6101,6201,5421,58175,600
2024-10-03 GOLDMAN SACHS INTERNATIONAL89,7000.97%-2,8001,6301,6701,5511,593102,800
2024-10-03 Nomura International plc89,6340.97%-6,3701,6301,6701,5511,593102,800
2024-10-02 Nomura International plc96,0041.03%11,7221,7631,7831,6031,620239,900
2024-09-30 GOLDMAN SACHS INTERNATIONAL92,5001.00%7001,7201,8721,7121,77294,200
2024-09-26 GOLDMAN SACHS INTERNATIONAL91,8000.99%-2,0001,7771,7861,7301,77034,100
2024-09-19 GOLDMAN SACHS INTERNATIONAL93,8001.01%2,7001,7001,8351,7001,775148,000
2024-09-18 GOLDMAN SACHS INTERNATIONAL91,1000.98%-1,8001,6891,6931,6121,65861,700
2024-09-13 GOLDMAN SACHS INTERNATIONAL92,9001.00%3,7001,7371,7651,7081,72740,000
2024-09-09 GOLDMAN SACHS INTERNATIONAL89,2000.96%14,1001,6131,7471,6111,731102,400
2024-09-04 GOLDMAN SACHS INTERNATIONAL75,1000.81%3,8001,6801,7421,6551,693107,600
2024-09-04 Nomura International plc84,2820.91%1,6801,7421,6551,693107,600
2024-08-23 Nomura International plc65,8570.71%4,1731,5871,6051,5501,60054,000
2024-08-21 GOLDMAN SACHS INTERNATIONAL71,3000.77%12,3001,5991,6251,5421,561127,800
2024-08-21 Nomura International plc61,6840.66%14,3551,5991,6251,5421,561127,800
2024-08-19 GOLDMAN SACHS INTERNATIONAL59,0000.63%12,7001,5001,5031,4551,47184,300
2024-08-15 Nomura International plc47,3290.51%2,7141,4791,4801,4251,43063,700
2024-08-14 Nomura International plc44,6150.48%-6,2501,4421,4821,4201,46677,000
2024-08-08 GOLDMAN SACHS INTERNATIONAL46,3000.50%1,2951,3351,2701,30355,500
2024-07-26 Nomura International plc50,8650.55%1,3701,3861,2911,297191,400
2024-07-25 Arrowstreet International Equity - Alpha Extension Fund45,6000.49%-9,5001,3321,4091,3161,384226,200
2024-07-17 GOLDMAN SACHS INTERNATIONAL00.00%-66,9001,3321,4291,2511,392619,900
2024-07-05 GOLDMAN SACHS INTERNATIONAL66,9000.72%7,10094194692693310,300
2024-06-25 GOLDMAN SACHS INTERNATIONAL59,8000.64%-12,60095095792894020,300
2024-06-18 GOLDMAN SACHS INTERNATIONAL72,4000.78%-1,50096698896197611,400
2024-06-17 GOLDMAN SACHS INTERNATIONAL73,9000.80%2,10095699094996635,800
2024-06-06 GOLDMAN SACHS INTERNATIONAL71,8000.77%-8,4001,0001,00093796652,600
2024-06-04 GOLDMAN SACHS INTERNATIONAL80,2000.87%-10,7009461,0199461,00253,900
2024-06-03 Arrowstreet International Equity - Alpha Extension Fund55,1000.59%9,6009421,00594296080,600
2024-06-03 GOLDMAN SACHS INTERNATIONAL90,9000.98%-14,6009421,00594296080,600
2024-05-29 GOLDMAN SACHS INTERNATIONAL105,5001.14%5,0001,0311,031915923188,500
2024-05-28 GOLDMAN SACHS INTERNATIONAL100,5001.09%-15,0001,0481,0871,0221,029106,600
2024-05-27 GOLDMAN SACHS INTERNATIONAL115,5001.25%-15,0001,1141,1951,0171,044488,600
2024-05-27 UBS AG38,3000.41%-9,4001,1141,1951,0171,044488,600
2024-05-24 GOLDMAN SACHS INTERNATIONAL130,5001.41%-15,2009971,1009741,099353,000
2024-05-23 GOLDMAN SACHS INTERNATIONAL145,7001.58%-8,000945993929990208,100
2024-05-23 UBS AG47,7000.51%7,500945993929990208,100
2024-05-22 GOLDMAN SACHS INTERNATIONAL153,7001.66%-8,000925949909943112,300
2024-05-21 GOLDMAN SACHS INTERNATIONAL161,7001.75%-8,00088492687992074,700
2024-05-20 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC45,9000.49%-4,00087089584988593,200
2024-05-20 GOLDMAN SACHS INTERNATIONAL169,7001.84%-8,00087089584988593,200
2024-05-17 モルガン・スタンレーMUFG証券株式会社45,0000.48%-1,400850885833869117,700
2024-05-17 GOLDMAN SACHS INTERNATIONAL177,7001.92%-8,300850885833869117,700
2024-05-16 GOLDMAN SACHS INTERNATIONAL186,0002.01%-14,00082785480883996,300
2024-05-14 モルガン・スタンレーMUFG証券株式会社46,4000.50%80082183581381319,000
2024-05-13 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC49,9000.54%80285778983671,600
2024-05-13 GOLDMAN SACHS INTERNATIONAL200,0002.16%-11,70080285778983671,600
2024-05-13 UBS AG40,2000.43%-11,10080285778983671,600
2024-05-08 モルガン・スタンレーMUFG証券株式会社45,6000.49%-1,800788858780844246,600
2024-05-08 UBS AG51,3000.55%-17,900788858780844246,600
2024-05-07 GOLDMAN SACHS INTERNATIONAL211,7002.29%-9,00074378374277367,300
2024-05-07 UBS AG69,2000.75%-10,10074378374277367,300
2024-04-30 GOLDMAN SACHS INTERNATIONAL220,7002.39%-6,00075275873173861,500
2024-04-26 UBS AG79,3000.86%13,400789800741761125,500
2024-04-25 GOLDMAN SACHS INTERNATIONAL226,7002.46%-12,70079181079079043,200
2024-04-25 UBS AG65,9000.71%6,30079181079079043,200
2024-04-23 UBS AG59,6000.64%8,70083885179581186,000
2024-04-19 UBS AG50,9000.55%6,300882893791811223,700
2024-04-18 GOLDMAN SACHS INTERNATIONAL239,4002.59%-10,100860926835906203,000
2024-04-17 モルガン・スタンレーMUFG証券株式会社47,4000.51%-8,500825889804873295,100
2024-04-17 GOLDMAN SACHS INTERNATIONAL249,5002.70%-19,400825889804873295,100
2024-04-17 Nomura International plc44,7310.48%-1,816825889804873295,100
2024-04-16 GOLDMAN SACHS INTERNATIONAL268,9002.91%-12,90079683978679594,400
2024-04-15 GOLDMAN SACHS INTERNATIONAL281,8003.05%-32,200790880779811306,400
2024-04-15 モルガン・スタンレーMUFG証券株式会社55,9000.60%10,000790880779811306,400
2024-04-09 モルガン・スタンレーMUFG証券株式会社45,9000.49%-30084085483985412,300
2024-04-08 モルガン・スタンレーMUFG証券株式会社46,2000.50%40086886883884514,300
2024-04-04 モルガン・スタンレーMUFG証券株式会社45,8000.49%-1,00086286282284849,500
2024-04-01 GOLDMAN SACHS INTERNATIONAL314,0003.40%8,90092492488388548,200
2024-04-01 モルガン・スタンレーMUFG証券株式会社46,8000.50%1,60092492488388548,200
2024-03-29 Nomura International plc46,5470.50%1,54790691590391515,600
2024-03-25 GOLDMAN SACHS INTERNATIONAL305,1003.31%3,90094295492392735,600
2024-03-12 モルガン・スタンレーMUFG証券株式会社45,2000.49%-9,20092794090393021,600

TDnet更新情報

報告日strtime銘柄タイトル
2025022615:30G-ビザスク パフォーマンス・シェア・ユニット(PSU)に基づく新株式発行に関するお知らせ
2025011414:00G-ビザスク 特別損失の計上に関するお知らせ(毎四半期計上しているソフトウエア開発コストの減損損失)
2025011414:00G-ビザスク 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2025011414:10G-ビザスク 2025年2月期 第3四半期決算説明資料
2024101515:00G-ビザスク 2025年2月期 第2四半期決算説明資料
2024101515:00G-ビザスク 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101515:00G-ビザスク 特別損失(減損損失)の計上に関するお知らせ
2024071215:00G-ビザスク 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024071215:00G-ビザスク 業績予想に関するお知らせ
2024071215:00G-ビザスク 営業外収益並びに営業外費用の計上及び特別損失の計上に関するお知らせ
2024071215:00G-ビザスク 2025年2月期 第1四半期決算説明資料
2024043016:30G-ビザスク 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
2024041215:00G-ビザスク 2024年2月期 決算短信〔日本基準〕(連結)
2024041215:00G-ビザスク 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
2024041215:00G-ビザスク 特別損失の計上に関するお知らせ
2024041215:00G-ビザスク 前期実績値と決算値の差異に関するお知らせ
2024041215:00G-ビザスク 信託型ストックオプション関連費用の計上に関するお知らせ
2024041215:00G-ビザスク 2024年2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)
2024022715:00G-ビザスク パフォーマンス・シェア・ユニット(PSU)に基づく新株式発行に関するお知らせ
2024020715:00G-ビザスク Deep Bench社に関する投資有価証券評価損の計上に関するお知らせ
2024011215:00G-ビザスク 2024年2月期 第3四半期決算説明資料
2024011215:00G-ビザスク 2024年2月期 第3四半期決算短信〔日本基準〕(連結)
2024011115:00G-ビザスク 営業外収益の計上に関するお知らせ

EDINEt更新情報

企業サイト更新情報