5129--FIXER-【情報・通信業】【クラウド】クラウド環境でシステム開発、クラウド環境の設計や運用・保守、監視
売上高:110490-当期純利益:13820-総資産:71400-時価:7376700----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
2025031067068466367829,8006101%101%60%100%105%104%87%101%
2025031166967365766822,000-1099%100%74%103%106%104%85%100%
2025031266470066468619,90018103%103%90%99%102%98%88%103%
202503136896896796854,500-1100%99%23%102%102%96%87%103%
2025031468370668269524,00010101%102%533%101%100%93%89%104%
2025031769870469370423,2009101%101%97%▲▲97%96%88%90%105%
2025031872172170170130,400-3100%97%131%98%99%87%90%105%
2025031970670669569515,200-699%98%50%▼▼101%101%87%89%104%
2025032168870468469317,900-2100%101%118%▼▼▼100%100%86%92%104%
2025032469569869369510,6002100%100%59%98%97%85%93%104%
2025032570170168368412,100-1198%98%114%102%96%87%91%102%
2025032668471068469634,90012102%102%288%100%93%86%96%104%
2025032769569868369212,100-499%100%35%99%93%88%96%104%
2025032868569467867814,100-1498%99%117%▼▼99%93%92%95%101%
2025033165967364065449,800-2496%99%353%▼▼▼98%88%92%93%100%
2025040165765964664714,800-799%98%30%▼▼▼▼98%87%94%92%100%
2025040264765763663619,400-1198%98%131%▼▼▼▼▼101%95%100%90%100%
2025040360662860261421,100-2297%101%109%▼▼▼▼▼▼99%100%104%87%100%
2025040458059954557587,200-3994%99%413%▼▼▼▼▼▼▼101%104%108%82%100%
2025040855957455056650,300-998%101%58%▼▼▼▼▼▼▼▼99%108%116%80%100%
2025040954355852453724,500-2995%99%49%▼▼▼▼▼▼▼▼▼97%99%106%76%100%
2025041059559556857622,10039107%97%90%102%106%111%82%107%
2025041156659656158041,8004101%102%189%▲▲96%100%105%82%108%
2025041460061857757764,000-399%96%153%102%103%109%82%107%
2025041557960057958915,90012102%102%25%101%102%108%84%110%
2025041658459558058713,300-2100%101%84%103%99%109%84%109%
2025041758160058159834,40011102%103%259%101%97%106%86%111%
2025041859360758859621,600-2100%101%63%101%103%107%86%111%
2025042159061259059319,500-399%101%90%▼▼97%102%103%85%110%
2025042259259957657615,300-1797%97%78%▼▼▼98%104%105%83%107%
2025042358258756957024,400-699%98%159%▼▼▼▼100%105%107%82%106%
2025042457258457057314,4003101%100%59%104%103%103%83%107%
2025042558060757660546,50032106%104%323%▲▲99%98%98%89%113%
2025042861262460060519,3000100%99%42%--99%105%99%93%113%
2025043060261359759813,300-799%99%69%99%105%99%92%111%
202505016026065965988,1000100%99%61%--98%101%96%94%111%
2025050260861459059813,5000100%98%167%--101%103%98%97%111%
2025050759561259260120,9003101%101%155%105%102%98%99%112%
2025050860064160063141,60030105%105%199%▲▲97%95%93%100%118%
2025050963063060861117,600-2097%97%42%100%98%96%97%114%
2025051261061960261213,5001100%100%77%100%97%95%97%107%
202505136146216126129,2000100%100%68%--96%96%94%97%107%
2025051462262259759722,600-1598%96%246%99%97%87%95%105%
2025051560060659459514,900-2100%99%66%▼▼100%96%87%94%104%
202505165966025915979,9002100%100%66%100%96%87%95%105%
2025051959760558959522,500-2100%100%227%97%95%87%94%104%
2025052059659658058128,400-1498%97%126%▼▼98%100%89%92%102%
2025052158259157057132,500-1098%98%114%▼▼▼100%103%90%90%100%
2025052257057756757215,0001100%100%46%99%102%87%91%100%
2025052357357456356814,500-499%99%97%100%90%0%90%100%
202505265645715645647,300-499%100%50%▼▼104%90%0%89%100%
2025052756259056258215,40018103%104%211%100%87%0%92%103%
2025052858659858558528,3003101%100%184%▲▲102%106%0%93%104%
20250529490507487499321,700-8685%102%1137%101%104%0%79%100%
2025053050051049950779,0008102%101%25%99%100%0%80%102%
2025060251051350350470,400-399%99%89%102%99%0%80%101%
2025060350351250251143,3007101%102%62%101%0%0%81%102%
2025060451352851152081,8009102%101%189%▲▲98%0%0%82%104%
2025060552052051251217,300-898%98%21%98%0%0%84%103%
2025060651051250050022,700-1298%98%131%▼▼%%%82%100%

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
2025-05-30242,800412,0000211,300242,800200,700
2025-05-23238,500398,4000208,800238,500189,600
2025-05-16255,300393,4000206,200255,300187,200
2025-05-09258,500394,3000208,000258,500186,300
2025-05-02255,200398,6000205,000255,200193,600
2025-04-25257,000394,4000204,300257,000190,100
2025-04-18256,500397,0000205,900256,500191,100
2025-04-11256,600408,5000209,300256,600199,200
2025-04-04245,200408,2000221,100245,200187,100
2025-03-28266,700418,400100229,100266,600189,300
2025-03-21270,600417,200100229,100270,500188,100
2025-03-14264,300412,7000229,800264,300182,900
2025-03-07267,300426,8000234,500267,300192,300
2025-02-28280,500437,8000239,200280,500198,600
2025-02-21280,600437,7000240,400280,600197,300
2025-02-14276,700440,9000238,300276,700202,600
2025-02-07277,800453,0000239,200277,800213,800
2025-01-31287,200437,6000239,100287,200198,500
2025-01-24290,800427,7000233,200290,800194,500
2025-01-17292,300429,5000233,500292,300196,000
2025-01-10302,100423,0000232,600302,100190,400
2024-12-27248,900405,0000231,500248,900173,500
2024-12-20225,100276,0000105,800225,100170,200
2024-12-13241,300284,4000110,400241,300174,000
2024-12-06246,000289,8000109,500246,000180,300
2024-11-29243,900277,5000108,200243,900169,300
2024-11-22246,300271,2000105,100246,300166,100
2024-11-15252,900281,9000108,300252,900173,600
2024-11-08248,500287,5000113,400248,500174,100
2024-11-01265,000296,2000114,400265,000181,800
2024-10-25249,100314,4000114,300249,100200,100
2024-10-18268,300316,7000115,900268,300200,800
2024-10-11244,500316,7000112,800244,500203,900
2024-10-04248,800309,4000111,700248,800197,700
2024-09-27250,700439,6000235,700250,700203,900
2024-09-20252,100345,5000111,200252,100234,300
2024-09-13274,900362,300100110,400274,800251,900
2024-09-06291,800330,4000112,900291,800217,500
2024-08-30278,400341,6000111,900278,400229,700
2024-08-23312,100348,0000108,900312,100239,100
2024-08-16308,100350,9002,000107,800306,100243,100
2024-08-09320,000362,7002,000107,600318,000255,100
2024-08-02364,500524,3002,000162,000362,500362,300
2024-07-26364,800548,9002,000176,600362,800372,300
2024-07-19381,400567,3002,000183,800379,400383,500
2024-07-12375,000576,9002,000180,700373,000396,200
2024-07-05351,500596,2002,000192,900349,500403,300
2024-06-28356,500588,4002,000190,200354,500398,200
2024-06-21418,900595,7002,100192,500416,800403,200
2024-06-14473,700613,4002,000198,400471,700415,000
2024-06-07452,000648,8002,000217,600450,000431,200
2024-05-31433,300652,8002,000212,500431,300440,300
2024-05-24436,700675,1002,000221,000434,700454,100
2024-05-17448,000662,4002,000221,600446,000440,800
2024-05-10431,500655,0002,000226,100429,500428,900
2024-05-02443,000647,8002,000230,300441,000417,500
2024-04-26464,400614,4002,000253,900462,400360,500
2024-04-19664,600681,7002,100241,800662,500439,900
2024-04-12673,400769,9002,400263,400671,000506,500
2024-04-05629,400704,7002,100222,000627,300482,700
2024-03-29545,800724,8002,000244,800543,800480,000
2024-03-22417,400566,4002,000211,100415,400355,300
2024-03-15357,800559,7002,100208,700355,700351,000
2024-03-08471,600505,1002,000186,000469,600319,100
2024-03-01350,900549,7002,000175,500348,900374,200
2024-02-22299,700561,1002,000172,000297,700389,100
2024-02-16306,100509,9002,100165,400304,000344,500
2024-02-09311,600524,7003,000157,400308,600367,300
2024-02-02314,500477,1003,100140,300311,400336,800
2024-01-26315,000469,2003,000140,200312,000329,000
2024-01-19317,800453,4003,000137,100314,800316,300
2024-01-12376,700485,4003,000156,600373,700328,800

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
2024-10-29 モルガン・スタンレーMUFG証券株式会社69,0000.46%-5,30091697191596067,700
2024-10-25 モルガン・スタンレーMUFG証券株式会社74,3000.50%2,900909909862872128,100
2024-10-23 モルガン・スタンレーMUFG証券株式会社71,4000.48%-16,10097097093293243,200
2024-10-15 モルガン・スタンレーMUFG証券株式会社87,5000.59%-13,6009251,020925994359,500
2024-10-01 モルガン・スタンレーMUFG証券株式会社101,1000.68%-14,60095497493996441,300
2024-09-25 モルガン・スタンレーMUFG証券株式会社115,7000.78%-16,00091994391591727,200
2024-09-18 Jefferies International Limited73,0000.49%-13,300907916872872117,400
2024-09-10 モルガン・スタンレーMUFG証券株式会社131,7000.89%-14,6001,0381,03899299364,500
2024-08-26 モルガン・スタンレーMUFG証券株式会社146,3000.99%-16,1001,0751,1021,0751,09731,500
2024-08-20 モルガン・スタンレーMUFG証券株式会社162,4001.09%-4001,1501,1631,1351,14624,500
2024-08-19 Nomura International plc73,6000.49%-13,0001,1511,1701,1201,12027,000
2024-08-19 モルガン・スタンレーMUFG証券株式会社162,8001.10%4001,1511,1701,1201,12027,000
2024-08-15 モルガン・スタンレーMUFG証券株式会社162,4001.09%-8,5001,0931,1191,0931,10622,600
2024-08-08 Jefferies International Limited86,3000.58%-16,3001,0671,0971,0441,06459,300
2024-08-08 Nomura International plc86,6000.58%-15,3001,0671,0971,0441,06459,300
2024-08-06 モルガン・スタンレーMUFG証券株式会社170,9001.15%-18,4009841,0599841,059131,200
2024-08-05 Jefferies International Limited102,6000.69%-10,0001,0741,081850909266,000
2024-08-05 Nomura International plc101,9000.68%-11,8001,0741,081850909266,000
2024-08-02 Nomura International plc113,7000.76%-19,0001,1801,1881,1301,134153,000
2024-08-02 モルガン・スタンレーMUFG証券株式会社189,3001.28%-16,5001,1801,1881,1301,134153,000
2024-07-30 Nomura International plc132,7000.89%-14,6001,2821,2861,2651,28647,400
2024-07-29 Jefferies International Limited112,6000.76%-31,4961,3111,3231,2861,28649,000
2024-07-23 モルガン・スタンレーMUFG証券株式会社205,8001.39%-3,1001,3101,3531,3101,34429,700
2024-07-22 モルガン・スタンレーMUFG証券株式会社208,9001.41%2,8001,3431,3431,3031,30554,900
2024-07-19 モルガン・スタンレーMUFG証券株式会社206,1001.39%-12,4001,3511,3721,3401,34245,300
2024-07-16 モルガン・スタンレーMUFG証券株式会社218,5001.47%-4,7001,3711,3751,3311,33943,100
2024-07-12 モルガン・スタンレーMUFG証券株式会社223,2001.51%1,3001,3751,2991,349143,200
2024-07-11 モルガン・スタンレーMUFG証券株式会社238,7001.61%4,5001,3461,3531,3081,31490,400
2024-07-10 モルガン・スタンレーMUFG証券株式会社234,2001.58%-2,3001,3281,3361,3141,32969,900
2024-07-09 モルガン・スタンレーMUFG証券株式会社236,5001.60%12,8001,3521,3521,3281,33443,200
2024-07-08 Nomura International plc147,3000.99%-11,9001,3661,3791,3561,35627,300
2024-07-01 モルガン・スタンレーMUFG証券株式会社223,7001.51%4,4001,4261,4261,3791,38770,900
2024-06-25 Nomura International plc159,2001.07%-15,5001,3871,3921,3631,38946,200
2024-06-21 モルガン・スタンレーMUFG証券株式会社219,3001.48%-16,0001,3851,3951,3531,35365,600
2024-06-18 Nomura International plc174,7001.18%-2,7001,4401,4521,4161,42050,100
2024-06-17 Nomura International plc177,4001.20%5001,4611,4691,4401,44138,500
2024-06-14 Nomura International plc176,9001.19%-4001,4751,4861,4501,46850,000
2024-06-10 モルガン・スタンレーMUFG証券株式会社235,3001.59%-9,9001,4001,4081,3931,39925,900
2024-06-04 モルガン・スタンレーMUFG証券株式会社245,2001.65%-11,8001,3321,4241,3311,41183,300
2024-06-03 Nomura International plc177,3001.20%1,6001,3401,3471,3181,33250,100
2024-05-31 モルガン・スタンレーMUFG証券株式会社257,0001.73%19,6001,3151,3531,3111,335100,400
2024-05-30 Nomura International plc175,7001.18%-1,8001,3801,3891,3241,327116,900
2024-05-23 Nomura International plc177,5001.20%14,2001,4421,4751,4181,42260,600
2024-05-22 モルガン・スタンレーMUFG証券株式会社237,4001.60%2,9001,4661,4961,4301,43049,500
2024-05-17 モルガン・スタンレーMUFG証券株式会社234,5001.58%-2,7001,4401,4801,4331,45856,000
2024-05-16 モルガン・スタンレーMUFG証券株式会社237,2001.60%5,8001,5001,5031,4381,447118,100
2024-05-15 モルガン・スタンレーMUFG証券株式会社231,4001.56%21,7001,5401,5401,4881,49474,300
2024-05-10 モルガン・スタンレーMUFG証券株式会社209,7001.41%5,8001,5121,5251,4941,50271,500
2024-05-09 モルガン・スタンレーMUFG証券株式会社203,9001.38%12,2001,5511,5591,5001,506112,300
2024-05-08 モルガン・スタンレーMUFG証券株式会社191,7001.29%-5,6001,5701,6011,5431,553104,800
2024-04-30 モルガン・スタンレーMUFG証券株式会社197,3001.33%-20,0001,7051,7531,6811,708443,500
2024-04-25 GOLDMAN SACHS INTERNATIONAL72,5000.49%-19,9001,6281,6451,5911,600121,900
2024-04-24 GOLDMAN SACHS INTERNATIONAL92,4000.62%-22,0001,6501,6811,6341,646175,900
2024-04-23 GOLDMAN SACHS INTERNATIONAL114,4000.77%-20,9001,6141,6531,5961,629149,100
2024-04-22 GOLDMAN SACHS INTERNATIONAL135,3000.91%-13,9001,5891,6321,5401,632144,600
2024-04-22 Nomura International plc163,3001.10%3,3001,5891,6321,5401,632144,600
2024-04-19 GOLDMAN SACHS INTERNATIONAL149,2001.01%-20,0001,5961,6321,5431,600195,300
2024-04-19 Nomura International plc160,0001.08%-4,2001,5961,6321,5431,600195,300
2024-04-18 モルガン・スタンレーMUFG証券株式会社217,3001.47%-18,9001,5461,6321,5461,632226,600
2024-04-18 GOLDMAN SACHS INTERNATIONAL169,2001.14%-21,6001,5461,6321,5461,632226,600
2024-04-17 Nomura International plc164,2001.11%-16,6001,6501,7191,5301,540556,300
2024-04-15 GOLDMAN SACHS INTERNATIONAL190,8001.29%-1,2001,4771,6201,4721,600291,000
2024-04-15 Nomura International plc180,8001.22%7,0001,4771,6201,4721,600291,000
2024-04-12 Nomura International plc173,8001.17%-5,8001,4351,5621,4311,500549,500
2024-04-10 Nomura International plc179,6001.21%12,2001,5751,6201,5281,595442,200
2024-04-05 Nomura International plc167,4001.13%-13,3001,4331,4501,4001,420185,700
2024-04-01 GOLDMAN SACHS INTERNATIONAL192,0001.30%1001,7501,7591,6461,647451,800
2024-04-01 Nomura International plc180,7001.22%3,6001,7501,7591,6461,647451,800
2024-03-26 Nomura International plc177,1001.19%-2,4001,5431,7291,4761,5391,619,900
2024-03-15 GOLDMAN SACHS INTERNATIONAL191,9001.29%-2,3001,6001,6031,5401,553126,100
2024-03-14 Nomura International plc179,5001.21%13,2001,6311,6571,5661,609155,100
2024-03-13 Nomura International plc166,3001.12%4,3001,6351,6581,5811,622173,000
2024-03-11 Nomura International plc162,0001.09%-10,9001,5471,5971,5121,540200,900
2024-03-07 Nomura International plc172,9001.17%-7,7001,7301,7301,6081,659313,000
2024-03-05 Nomura International plc180,6001.22%5,8001,5021,6031,4581,560370,100
2024-03-04 Nomura International plc174,8001.18%-3,7001,4241,5301,4151,507250,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052816:00G-FIXER 通期個別業績予想の修正及び通期連結業績予想の公表について
2025043018:00G-FIXER (開示事項の経過)医療DX推進に向けた合弁契約締結のお知らせ
2025041116:00G-FIXER 2025年8月期第2四半期決算説明資料
2025041116:00G-FIXER 2025年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
2025031717:45G-FIXER 学校法人藤田学園との合弁会社設立に向けた基本合意書締結のお知らせ
2025011016:00G-FIXER 2025年8月期第1四半期決算説明資料
2025011016:00G-FIXER 2025年8月期第1四半期決算短信〔日本基準〕(非連結)
2024120215:30G-FIXER (訂正)「事業計画及び成長可能性に関する事項」の一部訂正について
2024112917:00G-FIXER 支配株主等に関する事項について
2024112918:00G-FIXER 事業計画および成長可能性に関する事項
2024103115:30G-FIXER (訂正)決算説明資料の一部訂正について
2024101116:00G-FIXER 2024年8月期決算説明資料
2024101116:00G-FIXER 2024年8月期決算短信〔日本基準〕(非連結)
2024082015:30G-FIXER 通期業績予想の修正に関するお知らせ
2024071115:30G-FIXER 2024年8月期第3四半期決算説明資料
2024071115:30G-FIXER 2024年8月期第3四半期決算短信〔日本基準〕(非連結)
2024041115:30G-FIXER 2024年8月期第2四半期決算短信〔日本基準〕(非連結)
2024041115:30G-FIXER 2024年8月期第2四半期決算説明資料
2024041115:30G-FIXER 第2四半期業績予想数値と実績数値との差異及び通期業績予想に関するお知らせ
2024041115:30G-FIXER 主要取引先との契約終了に関するお知らせ
2024011115:30G-FIXER 2024年8月期第1四半期決算短信〔日本基準〕(非連結)
2024011115:30G-FIXER 2024年8月期第1四半期決算説明資料

EDINEt更新情報

企業サイト更新情報