| 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 | 81 | 82 | 79 | 80 | 115,800 | -1 | 99% | 99% | 1331% | ▼ | 103% | 103% | 96% | 92% | 100% |
| 20240726 | 79 | 82 | 79 | 81 | 45,700 | 1 | 101% | 103% | 39% | ▲ | 99% | 98% | 94% | 93% | 101% |
| 20240729 | 81 | 81 | 80 | 80 | 40,600 | -1 | 99% | 99% | 89% | ▼ | 101% | 93% | 95% | 95% | 100% |
| 20240730 | 80 | 81 | 80 | 81 | 13,600 | 1 | 101% | 101% | 33% | ▲ | 101% | 74% | 95% | 96% | 101% |
| 20240731 | 80 | 83 | 80 | 81 | 95,400 | 0 | 100% | 101% | 701% | -- | 96% | 82% | 93% | 96% | 101% |
| 20240801 | 82 | 82 | 79 | 79 | 76,300 | -2 | 98% | 96% | 80% | ▼ | 96% | 87% | 99% | 94% | 100% |
| 20240802 | 77 | 77 | 73 | 74 | 305,800 | -5 | 94% | 96% | 401% | ▼▼ | 71% | 92% | 106% | 89% | 100% |
| 20240805 | 72 | 72 | 48 | 51 | 415,300 | -23 | 69% | 71% | 136% | ▼▼▼ | 107% | 120% | 138% | 61% | 100% |
| 20240806 | 55 | 60 | 50 | 59 | 632,400 | 8 | 116% | 107% | 152% | ▲ | 120% | 116% | 136% | 71% | 116% |
| 20240807 | 56 | 70 | 56 | 67 | 152,700 | 8 | 114% | 120% | 24% | ▲▲ | 103% | 105% | 117% | 81% | 131% |
| 20240808 | 64 | 68 | 64 | 66 | 47,700 | -1 | 99% | 103% | 31% | ▼ | 96% | 99% | 109% | 80% | 129% |
| 20240809 | 69 | 69 | 64 | 66 | 146,500 | 0 | 100% | 96% | 307% | -- | 89% | 96% | 106% | 80% | 129% |
| 20240813 | 71 | 78 | 61 | 63 | 652,200 | -3 | 95% | 89% | 445% | ▼ | 103% | 108% | 119% | 76% | 124% |
| 20240814 | 63 | 65 | 63 | 65 | 91,800 | 2 | 103% | 103% | 14% | ▲ | 103% | 114% | 115% | 78% | 127% |
| 20240815 | 65 | 67 | 64 | 67 | 34,000 | 2 | 103% | 103% | 37% | ▲▲ | 100% | 112% | 110% | 81% | 131% |
| 20240816 | 68 | 71 | 67 | 68 | 129,600 | 1 | 101% | 100% | 381% | ▲▲▲ | 100% | 112% | 109% | 84% | 133% |
| 20240819 | 68 | 69 | 66 | 68 | 62,600 | 0 | 100% | 100% | 48% | -- | 99% | 107% | 107% | 84% | 133% |
| 20240820 | 69 | 69 | 67 | 68 | 71,100 | 0 | 100% | 99% | 114% | -- | 109% | 109% | 110% | 84% | 133% |
| 20240821 | 68 | 76 | 68 | 74 | 590,400 | 6 | 109% | 109% | 830% | ▲ | 103% | 100% | 101% | 91% | 145% |
| 20240822 | 74 | 76 | 72 | 76 | 86,700 | 2 | 103% | 103% | 15% | ▲▲ | 101% | 100% | 103% | 94% | 149% |
| 20240823 | 73 | 75 | 72 | 74 | 185,200 | -2 | 97% | 101% | 214% | ▼ | 96% | 100% | 100% | 91% | 145% |
| 20240826 | 75 | 75 | 72 | 72 | 40,700 | -2 | 97% | 96% | 22% | ▼▼ | 99% | 100% | 100% | 89% | 141% |
| 20240827 | 75 | 75 | 73 | 74 | 3,500 | 2 | 103% | 99% | 9% | ▲ | 99% | 100% | 101% | 91% | 145% |
| 20240828 | 74 | 74 | 73 | 73 | 5,000 | -1 | 99% | 99% | 143% | ▼ | 100% | 101% | 103% | 90% | 143% |
| 20240829 | 73 | 74 | 73 | 73 | 10,800 | 0 | 100% | 100% | 216% | -- | 103% | 97% | 103% | 92% | 143% |
| 20240830 | 73 | 75 | 73 | 75 | 20,700 | 2 | 103% | 103% | 192% | ▲ | 99% | 95% | 101% | 99% | 147% |
| 20240902 | 74 | 74 | 73 | 73 | 3,800 | -2 | 97% | 99% | 18% | ▼ | 101% | 99% | 103% | 96% | 143% |
| 20240903 | 73 | 74 | 72 | 74 | 47,100 | 1 | 101% | 101% | 1239% | ▲ | 99% | 100% | 103% | 97% | 125% |
| 20240904 | 72 | 72 | 71 | 71 | 37,900 | -3 | 96% | 99% | 80% | ▼ | 100% | 101% | 104% | 93% | 113% |
| 20240905 | 70 | 72 | 70 | 70 | 38,100 | -1 | 99% | 100% | 101% | ▼▼ | 97% | 99% | 101% | 92% | 111% |
| 20240906 | 72 | 72 | 70 | 70 | 25,100 | 0 | 100% | 97% | 66% | -- | 106% | 104% | 100% | 92% | 111% |
| 20240909 | 68 | 72 | 68 | 72 | 67,300 | 2 | 103% | 106% | 268% | ▲ | 100% | 104% | 96% | 95% | 114% |
| 20240910 | 71 | 71 | 71 | 71 | 500 | -1 | 99% | 100% | 1% | ▼ | 96% | 106% | 96% | 93% | 109% |
| 20240911 | 71 | 72 | 68 | 68 | 62,400 | -3 | 96% | 96% | 12480% | ▼▼ | 103% | 109% | 97% | 89% | 101% |
| 20240912 | 69 | 71 | 69 | 71 | 23,200 | 3 | 104% | 103% | 37% | ▲ | 99% | 104% | 93% | 93% | 104% |
| 20240913 | 71 | 71 | 70 | 70 | 12,300 | -1 | 99% | 99% | 53% | ▼ | 107% | 106% | 96% | 92% | 103% |
| 20240917 | 69 | 74 | 65 | 74 | 122,500 | 4 | 106% | 107% | 996% | ▲ | 101% | 99% | 89% | 97% | 109% |
| 20240918 | 74 | 75 | 74 | 75 | 9,300 | 1 | 101% | 101% | 8% | ▲▲ | 99% | 91% | 88% | 99% | 110% |
| 20240919 | 75 | 75 | 73 | 74 | 17,700 | -1 | 99% | 99% | 190% | ▼ | 97% | 91% | 88% | 97% | 109% |
| 20240920 | 75 | 75 | 73 | 73 | 15,000 | -1 | 99% | 97% | 85% | ▼▼ | 101% | 94% | 92% | 97% | 107% |
| 20240924 | 72 | 73 | 72 | 73 | 16,200 | 0 | 100% | 101% | 108% | -- | 94% | 93% | 92% | 97% | 107% |
| 20240925 | 72 | 72 | 68 | 68 | 77,000 | -5 | 93% | 94% | 475% | ▼ | 97% | 96% | 96% | 91% | 100% |
| 20240926 | 69 | 69 | 66 | 67 | 67,100 | -1 | 99% | 97% | 87% | ▼▼ | 100% | 96% | 96% | 89% | 100% |
| 20240927 | 68 | 68 | 67 | 68 | 76,500 | 1 | 101% | 100% | 114% | ▲ | 102% | 98% | 95% | 91% | 101% |
| 20240930 | 66 | 68 | 65 | 67 | 46,300 | -1 | 99% | 102% | 61% | ▼ | 99% | 97% | 93% | 89% | 100% |
| 20241001 | 67 | 68 | 66 | 66 | 28,000 | -1 | 99% | 99% | 60% | ▼▼ | 100% | 102% | 95% | 88% | 100% |
| 20241002 | 65 | 67 | 65 | 65 | 12,600 | -1 | 98% | 100% | 45% | ▼▼▼ | 98% | 100% | 94% | 87% | 100% |
| 20241003 | 66 | 66 | 65 | 65 | 6,600 | 0 | 100% | 98% | 52% | -- | 100% | 102% | 95% | 87% | 100% |
| 20241004 | 65 | 66 | 65 | 65 | 24,900 | 0 | 100% | 100% | 377% | -- | 97% | 99% | 91% | 87% | 100% |
| 20241007 | 67 | 67 | 65 | 65 | 11,600 | 0 | 100% | 97% | 47% | -- | 102% | 100% | 0% | 87% | 100% |
| 20241008 | 65 | 66 | 65 | 66 | 5,900 | 1 | 102% | 102% | 51% | ▲ | 100% | 97% | 0% | 88% | 102% |
| 20241009 | 65 | 66 | 65 | 65 | 3,500 | -1 | 98% | 100% | 59% | ▼ | 100% | 94% | 0% | 87% | 100% |
| 20241010 | 66 | 66 | 65 | 66 | 22,300 | 1 | 102% | 100% | 637% | ▲ | 98% | 94% | 0% | 88% | 102% |
| 20241011 | 66 | 66 | 65 | 65 | 3,700 | -1 | 98% | 98% | 17% | ▼ | 95% | 94% | 0% | 87% | 100% |
| 20241015 | 66 | 66 | 62 | 63 | 180,000 | -2 | 97% | 95% | 4865% | ▼▼ | 98% | 98% | 0% | 84% | 100% |
| 20241016 | 63 | 63 | 60 | 62 | 74,800 | -1 | 98% | 98% | 42% | ▼▼▼ | 98% | 98% | 0% | 83% | 100% |
| 20241017 | 62 | 64 | 61 | 61 | 133,800 | -1 | 98% | 98% | 179% | ▼▼▼▼ | 102% | 0% | 0% | 81% | 100% |
| 20241018 | 61 | 63 | 61 | 62 | 16,400 | 1 | 102% | 102% | 12% | ▲ | 100% | 0% | 0% | 84% | 102% |
| 20241021 | 62 | 63 | 62 | 62 | 4,000 | 0 | 100% | 100% | 24% | -- | 98% | 0% | 0% | 85% | 102% |
| 20241022 | 62 | 62 | 61 | 61 | 10,900 | -1 | 98% | 98% | 273% | ▼ | % | % | % | 84% | 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 | 1,362,900 | 0 | 904,300 | 0 | 458,600 |
| 2024-10-11 | 0 | 1,295,900 | 0 | 850,500 | 0 | 445,400 |
| 2024-10-04 | 0 | 1,301,500 | 0 | 848,700 | 0 | 452,800 |
| 2024-09-27 | 0 | 1,267,600 | 0 | 815,900 | 0 | 451,700 |
| 2024-09-20 | 0 | 1,339,800 | 0 | 915,600 | 0 | 424,200 |
| 2024-09-13 | 0 | 1,308,000 | 0 | 879,400 | 0 | 428,600 |
| 2024-09-06 | 0 | 1,242,400 | 0 | 814,200 | 0 | 428,200 |
| 2024-08-30 | 0 | 1,183,000 | 0 | 772,700 | 0 | 410,300 |
| 2024-08-23 | 0 | 1,170,000 | 0 | 750,300 | 0 | 419,700 |
| 2024-08-16 | 0 | 1,182,700 | 0 | 711,900 | 0 | 470,800 |
| 2024-08-09 | 0 | 1,064,400 | 0 | 636,400 | 0 | 428,000 |
| 2024-08-02 | 0 | 1,299,200 | 0 | 790,800 | 0 | 508,400 |
| 2024-07-26 | 0 | 1,360,700 | 0 | 798,700 | 0 | 562,000 |
| 2024-07-19 | 0 | 1,399,500 | 0 | 825,800 | 0 | 573,700 |
| 2024-07-12 | 0 | 1,406,800 | 0 | 859,800 | 0 | 547,000 |
| 2024-07-05 | 0 | 1,417,000 | 0 | 834,300 | 0 | 582,700 |
| 2024-06-28 | 0 | 1,551,300 | 0 | 972,300 | 0 | 579,000 |
| 2024-06-21 | 0 | 1,489,000 | 0 | 934,600 | 0 | 554,400 |
| 2024-06-14 | 0 | 1,504,400 | 0 | 948,100 | 0 | 556,300 |
| 2024-06-07 | 0 | 1,499,300 | 0 | 931,800 | 0 | 567,500 |
| 2024-05-31 | 0 | 1,497,400 | 0 | 922,500 | 0 | 574,900 |
| 2024-05-24 | 0 | 1,506,400 | 0 | 895,400 | 0 | 611,000 |
| 2024-05-17 | 0 | 1,440,600 | 0 | 797,800 | 0 | 642,800 |
| 2024-05-10 | 0 | 1,327,500 | 0 | 673,300 | 0 | 654,200 |
| 2024-05-02 | 0 | 1,331,000 | 0 | 654,700 | 0 | 676,300 |
| 2024-04-26 | 0 | 1,408,900 | 0 | 666,500 | 0 | 742,400 |
| 2024-04-19 | 0 | 1,390,700 | 0 | 601,400 | 0 | 789,300 |
| 2024-04-12 | 2,900 | 1,470,600 | 2,900 | 712,000 | 0 | 758,600 |
| 2024-04-05 | 0 | 1,650,800 | 0 | 903,300 | 0 | 747,500 |
| 2024-03-29 | 0 | 1,634,400 | 0 | 874,000 | 0 | 760,400 |
| 2024-03-22 | 0 | 1,664,800 | 0 | 913,100 | 0 | 751,700 |
| 2024-03-15 | 0 | 1,711,700 | 0 | 963,300 | 0 | 748,400 |
| 2024-03-08 | 0 | 1,643,300 | 0 | 919,800 | 0 | 723,500 |
| 2024-03-01 | 0 | 1,613,700 | 0 | 717,300 | 0 | 896,400 |
| 2024-02-22 | 0 | 1,208,900 | 0 | 566,900 | 0 | 642,000 |
| 2024-02-16 | 0 | 1,163,900 | 0 | 518,600 | 0 | 645,300 |
| 2024-02-09 | 0 | 1,288,200 | 0 | 623,000 | 0 | 665,200 |
| 2024-02-02 | 0 | 1,194,200 | 0 | 594,300 | 0 | 599,900 |
| 2024-01-26 | 0 | 1,186,900 | 0 | 593,700 | 0 | 593,200 |
| 2024-01-19 | 0 | 1,151,300 | 0 | 578,800 | 0 | 572,500 |
| 2024-01-12 | 0 | 1,125,500 | 0 | 556,500 | 0 | 569,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | Ｇ－Ｄｅｆコンサル | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | Ｇ－Ｄｅｆコンサル | 2025年3月期 第1四半期決算説明資料 |
| 20240628 | 15:30 | Ｇ－サクセスＨ | 事業計画及び成長可能性に関する事項 |
| 20240628 | 15:30 | Ｇ－サクセスＨ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240628 | 15:30 | Ｇ－サクセスＨ | 支配株主等に関する事項について |
| 20240619 | 15:30 | Ｇ－サクセスＨ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240521 | 15:30 | Ｇ－サクセスＨ | 定款の一部変更に関するお知らせ |
| 20240510 | 15:30 | Ｇ－サクセスＨ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240510 | 15:30 | Ｇ－サクセスＨ | 2024年３月期 通期決算説明資料 |
| 20240510 | 15:30 | Ｇ－サクセスＨ | 個別業績の前期実績との差異に関するお知らせ |
| 20240329 | 15:30 | Ｇ－サクセスＨ | 当社の商号変更及び本店移転に関するお知らせ |
| 20240209 | 15:30 | Ｇ－サクセスＨ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:30 | Ｇ－サクセスＨ | 2024年3月期 第3四半期決算説明資料 |
| 20240116 | 15:30 | Ｇ－サクセスＨ | 取締役の辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5NW | 360 | 2024-08-05 15:53 | 株式会社Ｓｕｃｃｅｓｓ Ｈｏｌｄｅｒｓ | 倉田将志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U5GA | 360 | 2024-08-02 16:47 | 株式会社Ｓｕｃｃｅｓｓ Ｈｏｌｄｅｒｓ | 倉田将志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TFV4 | 360 | 2024-05-15 16:45 | 株式会社Ｓｕｃｃｅｓｓ Ｈｏｌｄｅｒｓ | 倉田将志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TFTZ | 350 | 2024-05-15 11:40 | 株式会社Ｓｕｃｃｅｓｓ Ｈｏｌｄｅｒｓ | 倉田将志 | 変更報告書 |
| S100T1KI | 350 | 2024-03-15 15:05 | 株式会社Ｓｕｃｃｅｓｓ Ｈｏｌｄｅｒｓ | 倉田将志 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4833 | 1 | Def consulting（コンサルティングサービス） | 2024-10-22 22:26:16 |
| 4833 | 2 | 第38期(2025年3月期)第1四半期決算短信 | Def consulting（コンサルティングサービス） | 2024-08-20 21:31:56 |
| 4833 | 2 | 第38期(2025年3月期)第1四半期決算説明資料 | Def consulting（コンサルティングサービス） | 2024-08-20 21:31:55 |
| 4833 | 2 | 商号変更等に伴う諸手続きのご案内について | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:15 |
| 4833 | 2 | 事業計画及び成長可能性に関する事項 | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:14 |
| 4833 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:13 |
| 4833 | 2 | 支配株主等に関する事項 | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:11 |
| 4833 | 2 | 企業・報道・IRに関する お問い合わせ | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:10 |
| 4833 | 2 | 免責事項 | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:09 |
| 4833 | 2 | よくあるご質問 | Def consulting（コンサルティングサービス） | 2024-08-01 10:29:08 |