| 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 | 2,081 | 2,100 | 2,060 | 2,084 | 3,700 | 3 | 100% | 100% | 529% | ▲ | 100% | 101% | 97% | 98% | 102% |
| 20240726 | 2,084 | 2,084 | 2,084 | 2,084 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 99% | 97% | 98% | 102% |
| 20240729 | 2,084 | 2,084 | 2,083 | 2,083 | 1,100 | -1 | 100% | 100% | 1100% | ▼ | 100% | 94% | 94% | 98% | 102% |
| 20240730 | 2,083 | 2,085 | 2,083 | 2,084 | 700 | 1 | 100% | 100% | 64% | ▲ | 101% | 88% | 94% | 98% | 102% |
| 20240731 | 2,084 | 2,096 | 2,065 | 2,096 | 2,300 | 12 | 101% | 101% | 329% | ▲▲ | 99% | 94% | 95% | 99% | 102% |
| 20240801 | 2,085 | 2,085 | 2,066 | 2,066 | 2,100 | -30 | 99% | 99% | 91% | ▼ | 95% | 95% | 96% | 97% | 101% |
| 20240802 | 2,059 | 2,059 | 1,950 | 1,950 | 6,700 | -116 | 94% | 95% | 319% | ▼▼ | 91% | 108% | 108% | 92% | 100% |
| 20240805 | 1,830 | 1,830 | 1,659 | 1,659 | 34,800 | -291 | 85% | 91% | 519% | ▼▼▼ | 105% | 115% | 114% | 78% | 100% |
| 20240806 | 1,750 | 1,876 | 1,730 | 1,835 | 4,300 | 176 | 111% | 105% | 12% | ▲ | 107% | 110% | 109% | 86% | 111% |
| 20240807 | 1,835 | 1,990 | 1,835 | 1,962 | 4,600 | 127 | 107% | 107% | 107% | ▲▲ | 99% | 99% | 102% | 92% | 118% |
| 20240808 | 1,962 | 1,962 | 1,950 | 1,950 | 200 | -12 | 99% | 99% | 4% | ▼ | 100% | 99% | 101% | 92% | 118% |
| 20240809 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 25 | 101% | 100% | 50% | ▲ | 106% | 102% | 106% | 93% | 119% |
| 20240813 | 1,907 | 2,015 | 1,907 | 2,014 | 2,600 | 39 | 102% | 106% | 2600% | ▲▲ | 98% | 99% | 103% | 95% | 121% |
| 20240814 | 1,975 | 1,975 | 1,900 | 1,934 | 14,000 | -80 | 96% | 98% | 538% | ▼ | 100% | 100% | 105% | 91% | 117% |
| 20240815 | 1,934 | 2,018 | 1,929 | 1,939 | 9,200 | 5 | 100% | 100% | 66% | ▲ | 102% | 102% | 106% | 91% | 117% |
| 20240816 | 1,915 | 1,959 | 1,915 | 1,952 | 1,800 | 13 | 101% | 102% | 20% | ▲▲ | 100% | 100% | 104% | 92% | 118% |
| 20240819 | 1,953 | 1,953 | 1,920 | 1,950 | 1,100 | -2 | 100% | 100% | 61% | ▼ | 99% | 100% | 108% | 92% | 118% |
| 20240820 | 1,950 | 1,974 | 1,922 | 1,922 | 1,900 | -28 | 99% | 99% | 173% | ▼▼ | 101% | 102% | 110% | 91% | 116% |
| 20240821 | 1,906 | 1,927 | 1,906 | 1,927 | 600 | 5 | 100% | 101% | 32% | ▲ | 101% | 101% | 108% | 92% | 116% |
| 20240823 | 1,939 | 1,961 | 1,939 | 1,961 | 500 | 34 | 102% | 101% | 83% | ▲▲ | 99% | 102% | 108% | 94% | 118% |
| 20240826 | 1,943 | 1,950 | 1,920 | 1,920 | 600 | -41 | 98% | 99% | 120% | ▼ | 101% | 103% | 109% | 92% | 116% |
| 20240828 | 1,919 | 1,945 | 1,919 | 1,945 | 1,300 | 25 | 101% | 101% | 217% | ▲ | 99% | 102% | 108% | 93% | 117% |
| 20240829 | 1,944 | 1,944 | 1,912 | 1,920 | 1,100 | -25 | 99% | 99% | 85% | ▼ | 101% | 103% | 108% | 92% | 116% |
| 20240830 | 1,945 | 1,956 | 1,945 | 1,955 | 700 | 35 | 102% | 101% | 64% | ▲ | 102% | 102% | 107% | 93% | 118% |
| 20240902 | 1,955 | 1,985 | 1,955 | 1,985 | 1,000 | 30 | 102% | 102% | 143% | ▲▲ | 100% | 101% | 106% | 96% | 120% |
| 20240903 | 1,984 | 1,984 | 1,984 | 1,984 | 100 | -1 | 100% | 100% | 10% | ▼ | 101% | 103% | 108% | 99% | 120% |
| 20240904 | 1,944 | 1,972 | 1,929 | 1,972 | 600 | -12 | 99% | 101% | 600% | ▼▼ | 102% | 103% | 107% | 98% | 119% |
| 20240905 | 1,966 | 1,999 | 1,966 | 1,999 | 1,100 | 27 | 101% | 102% | 183% | ▲ | 100% | 102% | 105% | 99% | 109% |
| 20240906 | 1,998 | 2,018 | 1,970 | 2,000 | 7,100 | 1 | 100% | 100% | 645% | ▲▲ | 100% | 103% | 105% | 99% | 104% |
| 20240909 | 1,977 | 2,018 | 1,977 | 1,980 | 1,600 | -20 | 99% | 100% | 23% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20240910 | 1,999 | 1,999 | 1,995 | 1,995 | 500 | 15 | 101% | 100% | 31% | ▲ | 102% | 105% | 104% | 99% | 104% |
| 20240911 | 1,995 | 2,028 | 1,995 | 2,028 | 1,800 | 33 | 102% | 102% | 360% | ▲▲ | 101% | 105% | 102% | 100% | 106% |
| 20240912 | 1,999 | 2,027 | 1,999 | 2,027 | 1,000 | -1 | 100% | 101% | 56% | ▼ | 100% | 105% | 102% | 100% | 106% |
| 20240913 | 1,999 | 2,000 | 1,999 | 2,000 | 300 | -27 | 99% | 100% | 30% | ▼▼ | 102% | 105% | 102% | 99% | 104% |
| 20240917 | 1,995 | 2,027 | 1,995 | 2,027 | 3,500 | 27 | 101% | 102% | 1167% | ▲ | 104% | 103% | 101% | 100% | 106% |
| 20240918 | 2,021 | 2,175 | 2,021 | 2,094 | 4,700 | 67 | 103% | 104% | 134% | ▲▲ | 100% | 97% | 97% | 100% | 109% |
| 20240919 | 2,094 | 2,100 | 2,094 | 2,099 | 1,900 | 5 | 100% | 100% | 40% | ▲▲▲ | 100% | 99% | 97% | 100% | 109% |
| 20240920 | 2,099 | 2,099 | 2,095 | 2,095 | 200 | -4 | 100% | 100% | 11% | ▼ | 100% | 99% | 97% | 100% | 109% |
| 20240924 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | -5 | 100% | 100% | 50% | ▼▼ | 97% | 98% | 97% | 100% | 109% |
| 20240925 | 2,095 | 2,095 | 2,027 | 2,027 | 6,700 | -63 | 97% | 97% | 6700% | ▼▼▼ | 100% | 101% | 101% | 97% | 106% |
| 20240926 | 2,013 | 2,049 | 2,005 | 2,005 | 1,200 | -22 | 99% | 100% | 18% | ▼▼▼▼ | 102% | 100% | 100% | 96% | 104% |
| 20240927 | 2,030 | 2,100 | 2,030 | 2,075 | 2,200 | 70 | 103% | 102% | 183% | ▲ | 99% | 99% | 98% | 99% | 108% |
| 20240930 | 2,058 | 2,058 | 2,046 | 2,046 | 600 | -29 | 99% | 99% | 27% | ▼ | 100% | 100% | 99% | 97% | 105% |
| 20241001 | 2,039 | 2,039 | 2,015 | 2,037 | 1,800 | -9 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 100% | 97% | 103% |
| 20241002 | 2,025 | 2,037 | 2,015 | 2,030 | 1,300 | -7 | 100% | 100% | 72% | ▼▼▼ | 101% | 101% | 101% | 97% | 103% |
| 20241003 | 2,010 | 2,036 | 2,010 | 2,036 | 500 | 6 | 100% | 101% | 38% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241004 | 2,020 | 2,036 | 2,010 | 2,036 | 500 | 0 | 100% | 101% | 100% | -- | 99% | 100% | 0% | 97% | 103% |
| 20241007 | 2,036 | 2,036 | 2,007 | 2,007 | 300 | -29 | 99% | 99% | 60% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241008 | 2,003 | 2,034 | 2,001 | 2,026 | 2,300 | 19 | 101% | 101% | 767% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 2,025 | 2,047 | 2,025 | 2,028 | 1,300 | 2 | 100% | 100% | 57% | ▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241010 | 2,026 | 2,026 | 2,008 | 2,009 | 700 | -19 | 99% | 99% | 54% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 2,009 | 2,028 | 2,009 | 2,028 | 500 | 19 | 101% | 101% | 71% | ▲ | 101% | 101% | 0% | 97% | 101% |
| 20241015 | 2,005 | 2,028 | 2,003 | 2,025 | 1,100 | -3 | 100% | 101% | 220% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241016 | 2,005 | 2,039 | 1,999 | 2,002 | 800 | -23 | 99% | 100% | 73% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241017 | 1,999 | 2,014 | 1,999 | 2,014 | 600 | 12 | 101% | 101% | 75% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 1,999 | 2,023 | 1,995 | 2,023 | 1,000 | 9 | 100% | 101% | 167% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 2,023 | 2,023 | 2,023 | 2,023 | 200 | 0 | 100% | 100% | 20% | -- | % | % | % | 97% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:20:21 |
| 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 |