| 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 | 140 | 140 | 136 | 140 | 168,800 | 1 | 101% | 100% | 59% | ▲ | 101% | 101% | 95% | 87% | 101% |
| 20240726 | 139 | 140 | 136 | 140 | 157,800 | 0 | 100% | 101% | 93% | -- | 101% | 97% | 95% | 89% | 101% |
| 20240729 | 140 | 145 | 137 | 142 | 143,800 | 2 | 101% | 101% | 91% | ▲ | 99% | 89% | 94% | 92% | 102% |
| 20240730 | 145 | 146 | 141 | 144 | 236,200 | 2 | 101% | 99% | 164% | ▲▲ | 99% | 79% | 95% | 93% | 104% |
| 20240731 | 143 | 144 | 140 | 141 | 199,800 | -3 | 98% | 99% | 85% | ▼ | 99% | 88% | 99% | 91% | 101% |
| 20240801 | 138 | 139 | 133 | 136 | 309,200 | -5 | 96% | 99% | 155% | ▼▼ | 98% | 92% | 103% | 88% | 100% |
| 20240802 | 132 | 133 | 129 | 129 | 577,200 | -7 | 95% | 98% | 187% | ▼▼▼ | 81% | 98% | 111% | 83% | 100% |
| 20240805 | 123 | 124 | 97 | 100 | 1,374,400 | -29 | 78% | 81% | 238% | ▼▼▼▼ | 103% | 114% | 124% | 65% | 100% |
| 20240806 | 110 | 119 | 104 | 113 | 643,400 | 13 | 113% | 103% | 47% | ▲ | 108% | 113% | 121% | 73% | 113% |
| 20240807 | 112 | 122 | 112 | 121 | 370,600 | 8 | 107% | 108% | 58% | ▲▲ | 98% | 107% | 111% | 78% | 121% |
| 20240808 | 122 | 122 | 115 | 120 | 329,500 | -1 | 99% | 98% | 89% | ▼ | 99% | 108% | 112% | 77% | 120% |
| 20240809 | 121 | 121 | 115 | 120 | 216,000 | 0 | 100% | 99% | 66% | -- | 105% | 108% | 114% | 77% | 120% |
| 20240813 | 119 | 128 | 116 | 125 | 254,200 | 5 | 104% | 105% | 118% | ▲ | 102% | 106% | 106% | 81% | 125% |
| 20240814 | 124 | 128 | 124 | 126 | 124,300 | 1 | 101% | 102% | 49% | ▲▲ | 104% | 105% | 103% | 81% | 126% |
| 20240815 | 126 | 132 | 126 | 131 | 125,200 | 5 | 104% | 104% | 101% | ▲▲▲ | 100% | 102% | 100% | 85% | 131% |
| 20240816 | 129 | 132 | 127 | 129 | 231,500 | -2 | 98% | 100% | 185% | ▼ | 98% | 102% | 99% | 83% | 129% |
| 20240819 | 129 | 130 | 124 | 126 | 221,500 | -3 | 98% | 98% | 96% | ▼▼ | 103% | 104% | 98% | 86% | 126% |
| 20240820 | 128 | 132 | 127 | 132 | 135,700 | 6 | 105% | 103% | 61% | ▲ | 102% | 105% | 96% | 92% | 132% |
| 20240821 | 129 | 133 | 129 | 131 | 206,600 | -1 | 99% | 102% | 152% | ▼ | 99% | 102% | 93% | 91% | 131% |
| 20240822 | 133 | 134 | 129 | 132 | 91,200 | 1 | 101% | 99% | 44% | ▲ | 99% | 101% | 95% | 92% | 132% |
| 20240823 | 131 | 132 | 128 | 130 | 139,100 | -2 | 98% | 99% | 153% | ▼ | 102% | 100% | 95% | 90% | 130% |
| 20240826 | 130 | 133 | 129 | 133 | 166,300 | 3 | 102% | 102% | 120% | ▲ | 102% | 97% | 93% | 92% | 133% |
| 20240827 | 133 | 137 | 132 | 136 | 213,400 | 3 | 102% | 102% | 128% | ▲▲ | 98% | 95% | 93% | 94% | 136% |
| 20240828 | 135 | 137 | 130 | 132 | 233,000 | -4 | 97% | 98% | 109% | ▼ | 98% | 95% | 95% | 94% | 132% |
| 20240829 | 132 | 132 | 129 | 130 | 162,200 | -2 | 98% | 98% | 70% | ▼▼ | 99% | 93% | 96% | 96% | 130% |
| 20240830 | 130 | 130 | 128 | 129 | 81,900 | -1 | 99% | 99% | 50% | ▼▼▼ | 98% | 93% | 96% | 95% | 129% |
| 20240902 | 130 | 130 | 124 | 128 | 263,800 | -1 | 99% | 98% | 322% | ▼▼▼▼ | 100% | 93% | 99% | 94% | 128% |
| 20240903 | 126 | 129 | 125 | 126 | 113,400 | -2 | 98% | 100% | 43% | ▼▼▼▼▼ | 98% | 97% | 101% | 93% | 112% |
| 20240904 | 124 | 124 | 119 | 121 | 266,300 | -5 | 96% | 98% | 235% | ▼▼▼▼▼▼ | 103% | 102% | 106% | 89% | 101% |
| 20240905 | 118 | 124 | 117 | 121 | 222,100 | 0 | 100% | 103% | 83% | -- | 97% | 102% | 103% | 89% | 101% |
| 20240906 | 121 | 121 | 116 | 117 | 192,300 | -4 | 97% | 97% | 87% | ▼ | 104% | 111% | 112% | 86% | 100% |
| 20240909 | 112 | 118 | 110 | 117 | 226,000 | 0 | 100% | 104% | 118% | -- | 102% | 102% | 106% | 86% | 100% |
| 20240910 | 118 | 120 | 116 | 120 | 113,000 | 3 | 103% | 102% | 50% | ▲ | 98% | 103% | 106% | 88% | 103% |
| 20240911 | 117 | 120 | 112 | 115 | 244,800 | -5 | 96% | 98% | 217% | ▼ | 102% | 102% | 98% | 85% | 100% |
| 20240912 | 122 | 124 | 118 | 124 | 514,700 | 9 | 108% | 102% | 210% | ▲ | 98% | 102% | 98% | 91% | 108% |
| 20240913 | 122 | 124 | 120 | 120 | 194,000 | -4 | 97% | 98% | 38% | ▼ | 98% | 101% | 98% | 88% | 104% |
| 20240917 | 121 | 121 | 116 | 118 | 156,000 | -2 | 98% | 98% | 80% | ▼▼ | 100% | 103% | 99% | 87% | 103% |
| 20240918 | 120 | 123 | 119 | 120 | 182,200 | 2 | 102% | 100% | 117% | ▲ | 102% | 103% | 97% | 88% | 104% |
| 20240919 | 121 | 124 | 121 | 124 | 168,600 | 4 | 103% | 102% | 93% | ▲▲ | 99% | 102% | 95% | 91% | 108% |
| 20240920 | 123 | 126 | 122 | 122 | 142,000 | -2 | 98% | 99% | 84% | ▼ | 98% | 100% | 94% | 90% | 106% |
| 20240924 | 124 | 125 | 122 | 122 | 168,000 | 0 | 100% | 98% | 118% | -- | 101% | 98% | 95% | 90% | 106% |
| 20240925 | 122 | 123 | 121 | 123 | 107,500 | 1 | 101% | 101% | 64% | ▲ | 102% | 98% | 93% | 90% | 107% |
| 20240926 | 123 | 125 | 123 | 125 | 131,800 | 2 | 102% | 102% | 123% | ▲▲ | 99% | 95% | 92% | 95% | 109% |
| 20240927 | 125 | 125 | 122 | 124 | 112,700 | -1 | 99% | 99% | 86% | ▼ | 101% | 100% | 97% | 95% | 108% |
| 20240930 | 119 | 122 | 118 | 120 | 167,000 | -4 | 97% | 101% | 148% | ▼▼ | 100% | 98% | 94% | 93% | 104% |
| 20241001 | 120 | 120 | 118 | 120 | 67,000 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 95% | 94% | 104% |
| 20241002 | 117 | 118 | 115 | 117 | 209,200 | -3 | 98% | 100% | 312% | ▼ | 102% | 99% | 93% | 93% | 102% |
| 20241003 | 117 | 119 | 117 | 119 | 104,200 | 2 | 102% | 102% | 50% | ▲ | 101% | 100% | 94% | 95% | 103% |
| 20241004 | 116 | 118 | 116 | 117 | 106,800 | -2 | 98% | 101% | 102% | ▼ | 99% | 97% | 92% | 94% | 102% |
| 20241007 | 118 | 118 | 116 | 117 | 130,600 | 0 | 100% | 99% | 122% | -- | 97% | 98% | 0% | 94% | 102% |
| 20241008 | 117 | 117 | 113 | 114 | 226,400 | -3 | 97% | 97% | 173% | ▼ | 101% | 100% | 0% | 91% | 100% |
| 20241009 | 115 | 116 | 113 | 116 | 132,900 | 2 | 102% | 101% | 59% | ▲ | 99% | 98% | 0% | 93% | 102% |
| 20241010 | 115 | 116 | 114 | 114 | 144,800 | -2 | 98% | 99% | 109% | ▼ | 99% | 97% | 0% | 91% | 100% |
| 20241011 | 114 | 115 | 113 | 113 | 120,700 | -1 | 99% | 99% | 83% | ▼▼ | 101% | 96% | 0% | 90% | 100% |
| 20241015 | 114 | 115 | 113 | 115 | 98,100 | 2 | 102% | 101% | 81% | ▲ | 99% | 96% | 0% | 92% | 102% |
| 20241016 | 114 | 115 | 113 | 113 | 134,200 | -2 | 98% | 99% | 137% | ▼ | 98% | 96% | 0% | 90% | 100% |
| 20241017 | 113 | 113 | 111 | 111 | 178,000 | -2 | 98% | 98% | 133% | ▼▼ | 97% | 0% | 0% | 89% | 100% |
| 20241018 | 112 | 112 | 108 | 109 | 291,100 | -2 | 98% | 97% | 164% | ▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241021 | 109 | 110 | 107 | 109 | 139,800 | 0 | 100% | 100% | 48% | -- | 99% | 0% | 0% | 87% | 100% |
| 20241022 | 110 | 112 | 109 | 109 | 334,900 | 0 | 100% | 99% | 240% | -- | % | % | % | 87% | 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 | 1,382,800 | 0 | 393,000 | 0 | 989,800 |
| 2024-10-11 | 0 | 1,322,900 | 0 | 356,000 | 0 | 966,900 |
| 2024-10-04 | 0 | 1,282,500 | 0 | 348,100 | 0 | 934,400 |
| 2024-09-27 | 0 | 1,253,000 | 0 | 349,700 | 0 | 903,300 |
| 2024-09-20 | 0 | 1,256,100 | 0 | 335,500 | 0 | 920,600 |
| 2024-09-13 | 0 | 1,232,500 | 0 | 337,600 | 0 | 894,900 |
| 2024-09-06 | 0 | 1,250,400 | 0 | 363,500 | 0 | 886,900 |
| 2024-08-30 | 0 | 1,142,900 | 0 | 344,000 | 0 | 798,900 |
| 2024-08-23 | 0 | 1,142,800 | 0 | 353,100 | 0 | 789,700 |
| 2024-08-16 | 0 | 1,139,700 | 0 | 348,600 | 0 | 791,100 |
| 2024-08-09 | 0 | 1,108,100 | 0 | 346,900 | 0 | 761,200 |
| 2024-08-02 | 0 | 1,605,700 | 0 | 678,200 | 0 | 927,500 |
| 2024-07-26 | 0 | 1,618,600 | 0 | 620,800 | 0 | 997,800 |
| 2024-07-19 | 0 | 1,504,600 | 0 | 595,100 | 0 | 909,500 |
| 2024-07-12 | 0 | 1,468,700 | 0 | 588,400 | 0 | 880,300 |
| 2024-07-05 | 0 | 1,523,500 | 0 | 609,600 | 0 | 913,900 |
| 2024-06-28 | 0 | 1,496,900 | 0 | 585,000 | 0 | 911,900 |
| 2024-06-21 | 500 | 1,534,200 | 500 | 569,000 | 0 | 965,200 |
| 2024-06-14 | 0 | 1,549,300 | 0 | 576,200 | 0 | 973,100 |
| 2024-06-07 | 0 | 1,677,900 | 0 | 574,000 | 0 | 1,103,900 |
| 2024-05-31 | 4,000 | 1,622,900 | 4,000 | 588,800 | 0 | 1,034,100 |
| 2024-05-24 | 0 | 1,957,300 | 0 | 571,300 | 0 | 1,386,000 |
| 2024-05-17 | 0 | 1,941,500 | 0 | 570,300 | 0 | 1,371,200 |
| 2024-05-10 | 0 | 2,101,200 | 0 | 651,300 | 0 | 1,449,900 |
| 2024-05-02 | 1,000 | 2,089,700 | 1,000 | 638,300 | 0 | 1,451,400 |
| 2024-04-26 | 0 | 1,594,700 | 0 | 560,700 | 0 | 1,034,000 |
| 2024-04-19 | 0 | 1,521,300 | 0 | 552,500 | 0 | 968,800 |
| 2024-04-12 | 0 | 1,546,700 | 0 | 538,700 | 0 | 1,008,000 |
| 2024-04-05 | 0 | 1,533,500 | 0 | 536,100 | 0 | 997,400 |
| 2024-03-29 | 0 | 1,469,600 | 0 | 547,000 | 0 | 922,600 |
| 2024-03-22 | 0 | 1,475,100 | 0 | 547,900 | 0 | 927,200 |
| 2024-03-15 | 0 | 1,626,700 | 0 | 567,500 | 0 | 1,059,200 |
| 2024-03-08 | 0 | 1,637,200 | 0 | 561,100 | 0 | 1,076,100 |
| 2024-03-01 | 0 | 1,685,300 | 0 | 573,100 | 0 | 1,112,200 |
| 2024-02-22 | 0 | 1,691,600 | 0 | 570,800 | 0 | 1,120,800 |
| 2024-02-16 | 0 | 1,733,200 | 0 | 593,800 | 0 | 1,139,400 |
| 2024-02-09 | 0 | 1,778,500 | 0 | 637,400 | 0 | 1,141,100 |
| 2024-02-02 | 0 | 1,661,600 | 0 | 609,300 | 0 | 1,052,300 |
| 2024-01-26 | 0 | 1,605,700 | 0 | 591,000 | 0 | 1,014,700 |
| 2024-01-19 | 0 | 1,681,700 | 0 | 574,700 | 0 | 1,107,000 |
| 2024-01-12 | 0 | 1,670,700 | 0 | 573,400 | 0 | 1,097,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 13:00 | Ｇ－ストリームメディ | （開示事項の経過）臨時株主総会の開催日時等の決定に関するお知らせ |
| 20241021 | 18:00 | Ｇ－ストリームメディ | 当社子会社における投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 20241010 | 18:00 | Ｇ－ストリームメディ | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに資本金及び資本準備金の額の減少（減資）及び剰余金の処分に関するお知らせ |
| 20240911 | 15:00 | Ｇ－ストリームメディ | 株主優待制度の再開に関するお知らせ |
| 20240805 | 13:00 | Ｇ－ストリームメディ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 13:01 | Ｇ－ストリームメディ | 2024年12月期 第２四半期決算説明資料 |
| 20240502 | 12:31 | Ｇ－ストリームメディ | 2024年12月期 第１四半期決算説明資料 |
| 20240502 | 12:30 | Ｇ－ストリームメディ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240403 | 15:00 | Ｇ－ストリームメディ | 流通株式比率向上を目的とした親会社による当社株式売却の実施に関するお知らせ |
| 20240329 | 15:00 | Ｇ－ストリームメディ | 事業計画及び成長可能性に関する事項 |
| 20240328 | 12:00 | Ｇ－ストリームメディ | 支配株主等に関する事項について |
| 20240326 | 16:00 | Ｇ－ストリームメディ | 流通株式比率向上を目的とした親会社による当社株式の一部売却に関するお知らせ |
| 20240326 | 16:05 | Ｇ－ストリームメディ | 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 20240207 | 17:30 | Ｇ－ストリームメディ | 2023年12月期決算説明資料 |
| 20240206 | 18:00 | Ｇ－ストリームメディ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240202 | 08:30 | Ｇ－ストリームメディ | 業績予想の修正及び法人税等調整額（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
| code | cate | site_title | modified |
|---|---|---|---|
| 4772 | 1 | 株式会社ストリームメディアコーポレーション | 2024-10-22 22:25:43 |
| 4772 | 2 | 財務報告の基本方針｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:26 |
| 4772 | 2 | 株価情報｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:25 |
| 4772 | 2 | 株主総会｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:24 |
| 4772 | 2 | 配当の状況｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:23 |
| 4772 | 2 | 基本株式情報｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:22 |
| 4772 | 2 | 有価証券報告書｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:20 |
| 4772 | 2 | 有価証券報告書｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:19 |
| 4772 | 2 | 決算短信｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:18 |
| 4772 | 2 | キャッシュ・フロー計算書｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:17 |