| 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 | 1,994 | 1,994 | 1,925 | 1,930 | 1,100 | -84 | 96% | 97% | 138% | ▼▼ | 100% | 106% | 104% | 91% | 104% |
| 20250311 | 1,903 | 1,903 | 1,896 | 1,896 | 300 | -34 | 98% | 100% | 27% | ▼▼▼ | 100% | 107% | 104% | 90% | 102% |
| 20250312 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 4 | 100% | 100% | 33% | ▲ | 100% | 106% | 101% | 90% | 102% |
| 20250313 | 1,902 | 1,902 | 1,901 | 1,901 | 200 | 1 | 100% | 100% | 200% | ▲▲ | 103% | 105% | 100% | 90% | 101% |
| 20250314 | 1,918 | 1,972 | 1,918 | 1,972 | 900 | 71 | 104% | 103% | 450% | ▲▲▲ | 102% | 101% | 98% | 93% | 105% |
| 20250317 | 1,975 | 2,040 | 1,975 | 2,015 | 1,400 | 43 | 102% | 102% | 156% | ▲▲▲▲ | 101% | 100% | 96% | 95% | 107% |
| 20250318 | 2,002 | 2,024 | 2,000 | 2,024 | 500 | 9 | 100% | 101% | 36% | ▲▲▲▲▲ | 102% | 100% | 98% | 96% | 107% |
| 20250319 | 1,974 | 2,005 | 1,974 | 2,005 | 200 | -19 | 99% | 102% | 40% | ▼ | 100% | 99% | 96% | 95% | 106% |
| 20250321 | 2,000 | 2,000 | 1,990 | 1,990 | 200 | -15 | 99% | 100% | 100% | ▼▼ | 100% | 99% | 99% | 94% | 105% |
| 20250324 | 1,990 | 1,999 | 1,990 | 1,993 | 1,000 | 3 | 100% | 100% | 500% | ▲ | 100% | 97% | 101% | 94% | 105% |
| 20250325 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | -13 | 99% | 100% | 10% | ▼ | 100% | 98% | 102% | 93% | 104% |
| 20250327 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | -15 | 99% | 100% | 100% | ▼▼ | 100% | 97% | 101% | 94% | 104% |
| 20250328 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 15 | 101% | 100% | 100% | ▲ | 96% | 96% | 101% | 95% | 104% |
| 20250331 | 1,988 | 1,988 | 1,912 | 1,913 | 1,600 | -67 | 97% | 96% | 1600% | ▼ | 100% | 101% | 105% | 92% | 101% |
| 20250401 | 1,907 | 1,907 | 1,907 | 1,907 | 100 | -6 | 100% | 100% | 6% | ▼▼ | 101% | 101% | 104% | 91% | 101% |
| 20250402 | 1,910 | 1,920 | 1,910 | 1,920 | 300 | 13 | 101% | 101% | 300% | ▲ | 100% | 97% | 104% | 92% | 101% |
| 20250403 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | -20 | 99% | 100% | 100% | ▼ | 99% | 102% | 106% | 91% | 100% |
| 20250404 | 1,870 | 1,886 | 1,850 | 1,850 | 1,200 | -50 | 97% | 99% | 400% | ▼▼ | 98% | 100% | 101% | 89% | 100% |
| 20250408 | 1,966 | 1,966 | 1,926 | 1,926 | 500 | 76 | 104% | 98% | 42% | ▲ | 98% | 107% | 111% | 95% | 104% |
| 20250409 | 1,846 | 1,846 | 1,815 | 1,815 | 300 | -111 | 94% | 98% | 60% | ▼ | 97% | 105% | 106% | 90% | 100% |
| 20250414 | 1,895 | 1,895 | 1,843 | 1,843 | 200 | 28 | 102% | 97% | 67% | ▲ | 102% | 108% | 110% | 91% | 102% |
| 20250421 | 1,859 | 1,899 | 1,859 | 1,899 | 700 | 56 | 103% | 102% | 350% | ▲▲ | 103% | 105% | 107% | 94% | 105% |
| 20250422 | 1,900 | 2,100 | 1,871 | 1,966 | 6,200 | 67 | 104% | 103% | 886% | ▲▲▲ | 100% | 101% | 102% | 97% | 108% |
| 20250423 | 1,951 | 1,955 | 1,911 | 1,947 | 700 | -19 | 99% | 100% | 11% | ▼ | 103% | 102% | 103% | 96% | 107% |
| 20250424 | 1,935 | 2,000 | 1,933 | 1,999 | 1,200 | 52 | 103% | 103% | 171% | ▲ | 98% | 101% | 98% | 99% | 110% |
| 20250425 | 2,039 | 2,039 | 1,989 | 1,989 | 200 | -10 | 99% | 98% | 17% | ▼ | 101% | 105% | 103% | 98% | 110% |
| 20250428 | 1,949 | 1,979 | 1,949 | 1,974 | 300 | -15 | 99% | 101% | 150% | ▼▼ | 99% | 103% | 103% | 98% | 109% |
| 20250430 | 1,934 | 1,934 | 1,901 | 1,921 | 500 | -53 | 97% | 99% | 167% | ▼▼▼ | 101% | 104% | 102% | 96% | 106% |
| 20250501 | 1,965 | 2,009 | 1,965 | 1,980 | 1,200 | 59 | 103% | 101% | 240% | ▲ | 100% | 100% | 98% | 99% | 109% |
| 20250507 | 2,040 | 2,050 | 2,040 | 2,050 | 1,100 | 70 | 104% | 100% | 92% | ▲▲ | 100% | 97% | 99% | 100% | 113% |
| 20250508 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | -50 | 98% | 100% | 55% | ▼ | 100% | 101% | 102% | 98% | 110% |
| 20250512 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | -50 | 98% | 100% | 17% | ▼▼ | 107% | 104% | 104% | 95% | 107% |
| 20250513 | 1,910 | 2,039 | 1,910 | 2,039 | 800 | 89 | 105% | 107% | 800% | ▲ | 98% | 100% | 100% | 99% | 112% |
| 20250514 | 1,989 | 1,989 | 1,900 | 1,949 | 5,500 | -90 | 96% | 98% | 688% | ▼ | 98% | 101% | 100% | 95% | 107% |
| 20250515 | 1,987 | 1,987 | 1,940 | 1,940 | 200 | -9 | 100% | 98% | 4% | ▼▼ | 102% | 103% | 102% | 95% | 107% |
| 20250516 | 1,940 | 1,976 | 1,896 | 1,976 | 2,500 | 36 | 102% | 102% | 1250% | ▲ | 100% | 101% | 100% | 96% | 109% |
| 20250522 | 1,984 | 1,989 | 1,984 | 1,989 | 700 | 13 | 101% | 100% | 28% | ▲▲ | 99% | 102% | 0% | 97% | 110% |
| 20250523 | 1,949 | 1,959 | 1,930 | 1,930 | 1,200 | -59 | 97% | 99% | 171% | ▼ | 105% | 104% | 0% | 94% | 106% |
| 20250527 | 1,900 | 1,999 | 1,900 | 1,999 | 3,500 | 69 | 104% | 105% | 292% | ▲ | 100% | 99% | 0% | 98% | 110% |
| 20250528 | 1,997 | 1,997 | 1,997 | 1,997 | 200 | -2 | 100% | 100% | 6% | ▼ | 100% | 101% | 0% | 97% | 108% |
| 20250529 | 1,957 | 1,957 | 1,950 | 1,950 | 300 | -47 | 98% | 100% | 150% | ▼▼ | 100% | 99% | 0% | 95% | 103% |
| 20250530 | 1,987 | 1,987 | 1,983 | 1,983 | 500 | 33 | 102% | 100% | 167% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20250602 | 1,981 | 1,981 | 1,981 | 1,981 | 100 | -2 | 100% | 100% | 20% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20250603 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | -2 | 100% | 100% | 100% | ▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20250604 | 1,939 | 2,220 | 1,939 | 1,964 | 15,900 | -15 | 99% | 101% | 15900% | ▼▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20250605 | 1,926 | 1,943 | 1,926 | 1,942 | 1,000 | -22 | 99% | 101% | 6% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250606 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 40 | 102% | 100% | 10% | ▲ | % | % | % | 97% | 103% |
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 | 13,900 | 0 | 12,200 | 0 | 1,700 |
| 2025-05-23 | 0 | 12,600 | 0 | 10,400 | 0 | 2,200 |
| 2025-05-16 | 0 | 12,700 | 0 | 10,400 | 0 | 2,300 |
| 2025-05-09 | 0 | 12,400 | 0 | 11,000 | 0 | 1,400 |
| 2025-05-02 | 0 | 12,400 | 0 | 11,000 | 0 | 1,400 |
| 2025-04-25 | 0 | 12,600 | 0 | 11,000 | 0 | 1,600 |
| 2025-04-18 | 0 | 12,300 | 0 | 10,900 | 0 | 1,400 |
| 2025-04-11 | 0 | 12,300 | 0 | 10,900 | 0 | 1,400 |
| 2025-04-04 | 0 | 14,900 | 0 | 12,000 | 0 | 2,900 |
| 2025-03-28 | 0 | 15,300 | 0 | 12,200 | 0 | 3,100 |
| 2025-03-21 | 0 | 15,100 | 0 | 12,000 | 0 | 3,100 |
| 2025-03-14 | 0 | 15,100 | 0 | 12,000 | 0 | 3,100 |
| 2025-03-07 | 0 | 15,100 | 0 | 11,900 | 0 | 3,200 |
| 2025-02-28 | 0 | 14,500 | 0 | 12,900 | 0 | 1,600 |
| 2025-02-21 | 0 | 16,400 | 0 | 13,600 | 0 | 2,800 |
| 2025-02-14 | 0 | 18,000 | 0 | 13,800 | 0 | 4,200 |
| 2025-02-07 | 0 | 23,700 | 0 | 19,500 | 0 | 4,200 |
| 2025-01-31 | 0 | 24,000 | 0 | 19,000 | 0 | 5,000 |
| 2025-01-24 | 0 | 23,500 | 0 | 18,900 | 0 | 4,600 |
| 2025-01-17 | 0 | 22,700 | 0 | 18,300 | 0 | 4,400 |
| 2025-01-10 | 0 | 21,600 | 0 | 18,100 | 0 | 3,500 |
| 2024-12-27 | 0 | 22,100 | 0 | 18,200 | 0 | 3,900 |
| 2024-12-20 | 0 | 22,000 | 0 | 18,300 | 0 | 3,700 |
| 2024-12-13 | 0 | 22,300 | 0 | 18,400 | 0 | 3,900 |
| 2024-12-06 | 0 | 22,400 | 0 | 18,400 | 0 | 4,000 |
| 2024-11-29 | 0 | 22,500 | 0 | 18,200 | 0 | 4,300 |
| 2024-11-22 | 0 | 25,500 | 0 | 21,200 | 0 | 4,300 |
| 2024-11-15 | 0 | 24,700 | 0 | 20,300 | 0 | 4,400 |
| 2024-11-08 | 0 | 26,700 | 0 | 22,500 | 0 | 4,200 |
| 2024-11-01 | 0 | 26,400 | 0 | 22,200 | 0 | 4,200 |
| 2024-10-25 | 0 | 26,000 | 0 | 21,800 | 0 | 4,200 |
| 2024-10-18 | 0 | 26,300 | 0 | 21,500 | 0 | 4,800 |
| 2024-10-11 | 0 | 26,800 | 0 | 22,000 | 0 | 4,800 |
| 2024-10-04 | 0 | 29,600 | 0 | 24,700 | 0 | 4,900 |
| 2024-09-27 | 0 | 32,100 | 0 | 27,000 | 0 | 5,100 |
| 2024-09-20 | 0 | 34,400 | 0 | 29,200 | 0 | 5,200 |
| 2024-09-13 | 0 | 34,700 | 0 | 30,000 | 0 | 4,700 |
| 2024-09-06 | 0 | 34,100 | 0 | 29,400 | 0 | 4,700 |
| 2024-08-30 | 0 | 35,000 | 0 | 30,300 | 0 | 4,700 |
| 2024-08-23 | 0 | 35,200 | 0 | 30,300 | 0 | 4,900 |
| 2024-08-16 | 0 | 35,400 | 0 | 30,600 | 0 | 4,800 |
| 2024-08-09 | 0 | 37,800 | 0 | 32,900 | 0 | 4,900 |
| 2024-08-02 | 0 | 49,700 | 0 | 45,200 | 0 | 4,500 |
| 2024-07-26 | 0 | 49,900 | 0 | 44,400 | 0 | 5,500 |
| 2024-07-19 | 0 | 49,500 | 0 | 44,500 | 0 | 5,000 |
| 2024-07-12 | 0 | 49,500 | 0 | 44,700 | 0 | 4,800 |
| 2024-07-05 | 0 | 50,800 | 0 | 46,200 | 0 | 4,600 |
| 2024-06-28 | 0 | 53,500 | 0 | 45,600 | 0 | 7,900 |
| 2024-06-21 | 0 | 52,200 | 0 | 43,400 | 0 | 8,800 |
| 2024-06-14 | 0 | 52,200 | 0 | 42,600 | 0 | 9,600 |
| 2024-06-07 | 0 | 52,200 | 0 | 41,900 | 0 | 10,300 |
| 2024-05-31 | 0 | 60,600 | 0 | 44,000 | 0 | 16,600 |
| 2024-05-24 | 0 | 75,000 | 0 | 50,100 | 0 | 24,900 |
| 2024-05-17 | 0 | 76,500 | 0 | 50,500 | 0 | 26,000 |
| 2024-05-10 | 0 | 68,600 | 0 | 56,500 | 0 | 12,100 |
| 2024-05-02 | 0 | 74,200 | 0 | 61,300 | 0 | 12,900 |
| 2024-04-26 | 0 | 77,500 | 0 | 64,500 | 0 | 13,000 |
| 2024-04-19 | 0 | 77,600 | 0 | 64,400 | 0 | 13,200 |
| 2024-04-12 | 0 | 77,000 | 0 | 64,100 | 0 | 12,900 |
| 2024-04-05 | 0 | 75,500 | 0 | 63,900 | 0 | 11,600 |
| 2024-03-29 | 0 | 74,700 | 0 | 62,300 | 0 | 12,400 |
| 2024-03-22 | 0 | 72,900 | 0 | 60,700 | 0 | 12,200 |
| 2024-03-15 | 0 | 70,800 | 0 | 58,700 | 0 | 12,100 |
| 2024-03-08 | 0 | 70,600 | 0 | 58,400 | 0 | 12,200 |
| 2024-03-01 | 0 | 69,000 | 0 | 57,100 | 0 | 11,900 |
| 2024-02-22 | 0 | 74,000 | 0 | 63,500 | 0 | 10,500 |
| 2024-02-16 | 0 | 74,000 | 0 | 63,700 | 0 | 10,300 |
| 2024-02-09 | 100 | 75,200 | 100 | 58,300 | 0 | 16,900 |
| 2024-02-02 | 0 | 73,600 | 0 | 56,700 | 0 | 16,900 |
| 2024-01-26 | 0 | 77,600 | 0 | 58,400 | 0 | 19,200 |
| 2024-01-19 | 0 | 78,600 | 0 | 59,300 | 0 | 19,300 |
| 2024-01-12 | 0 | 73,800 | 0 | 57,500 | 0 | 16,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250424 | 15:30 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20250325 | 15:30 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20250325 | 15:30 | Ｇ－ポーターズ | 支配株主等に関する事項について |
| 20250321 | 15:30 | Ｇ－ポーターズ | 事業計画及び成長可能性に関する事項 |
| 20250220 | 17:00 | Ｇ－ポーターズ | 公認会計士等の異動に関するお知らせ |
| 20250207 | 15:30 | Ｇ－ポーターズ | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250207 | 15:30 | Ｇ－ポーターズ | 2024年12月期 通期 決算説明補足資料 |
| 20241112 | 15:30 | Ｇ－ポーターズ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | Ｇ－ポーターズ | 2024年12月期 第３四半期 決算説明補足資料 |
| 20240823 | 15:00 | Ｇ－ポーターズ | (訂正)2024年12月期 第１四半期決算短信〔日本基準〕(連結)及び 2024年12月期 第２四半期(中間期)決算短信〔日本基準〕(連結)の一部訂正に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ポーターズ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－ポーターズ | 2024年12月期 第２四半期（中間期）決算説明補足資料 |
| 20240425 | 15:00 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240326 | 15:00 | Ｇ－ポーターズ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240326 | 15:00 | Ｇ－ポーターズ | 支配株主等に関する事項について |
| 20240322 | 15:00 | Ｇ－ポーターズ | 事業計画及び成長可能性に関する事項 |
| 20240220 | 15:00 | Ｇ－ポーターズ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240124 | 15:00 | Ｇ－ポーターズ | TalentEx (Thailand) Co., Ltd.の株式の取得（子会社化）に関するお知らせ |
| 20240124 | 15:00 | Ｇ－ポーターズ | 監査等委員会設置会社への移行、取締役候補の選任及び定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5126 | 1 | ポーターズ株式会社 | 2025-06-06 20:20:09 |
| 5126 | 2 | 免責事項｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:21 |
| 5126 | 2 | 電子公告｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:19 |
| 5126 | 2 | IRお問い合わせ｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:17 |
| 5126 | 2 | よくあるご質問｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:15 |
| 5126 | 2 | IRカレンダー｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:14 |
| 5126 | 2 | 株主総会｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:12 |
| 5126 | 2 | 株式情報｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:10 |
| 5126 | 2 | ディスクロージャーポリシー｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:09 |
| 5126 | 2 | コーポレート・ガバナンス｜IR情報｜ポーターズ株式会社 | 2024-06-18 14:38:07 |