| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,425 | 1,446 | 1,410 | 1,416 | 9,600 | -10 | 99% | 99% | 62% | ▼▼ | 101% | 98% | 121% | 95% | 105% |
| 20250121 | 1,416 | 1,435 | 1,411 | 1,431 | 4,700 | 15 | 101% | 101% | 49% | ▲ | 98% | 97% | 120% | 96% | 107% |
| 20250122 | 1,431 | 1,431 | 1,355 | 1,400 | 12,500 | -31 | 98% | 98% | 266% | ▼ | 94% | 105% | 123% | 94% | 104% |
| 20250123 | 1,400 | 1,400 | 1,322 | 1,322 | 11,400 | -78 | 94% | 94% | 91% | ▼▼ | 101% | 113% | 132% | 89% | 100% |
| 20250124 | 1,301 | 1,350 | 1,261 | 1,320 | 29,100 | -2 | 100% | 101% | 255% | ▼▼▼ | 103% | 108% | 128% | 89% | 100% |
| 20250127 | 1,344 | 1,420 | 1,344 | 1,389 | 22,600 | 69 | 105% | 103% | 78% | ▲ | 98% | 103% | 121% | 94% | 105% |
| 20250128 | 1,419 | 1,419 | 1,381 | 1,387 | 5,600 | -2 | 100% | 98% | 25% | ▼ | 105% | 105% | 124% | 93% | 105% |
| 20250129 | 1,389 | 1,475 | 1,389 | 1,464 | 19,900 | 77 | 106% | 105% | 355% | ▲ | 98% | 100% | 117% | 99% | 111% |
| 20250130 | 1,464 | 1,478 | 1,427 | 1,440 | 11,300 | -24 | 98% | 98% | 57% | ▼ | 101% | 101% | 119% | 97% | 109% |
| 20250131 | 1,432 | 1,470 | 1,432 | 1,447 | 10,000 | 7 | 100% | 101% | 88% | ▲ | 102% | 101% | 115% | 98% | 110% |
| 20250203 | 1,432 | 1,474 | 1,432 | 1,455 | 7,400 | 8 | 101% | 102% | 74% | ▲▲ | 99% | 96% | 112% | 98% | 110% |
| 20250204 | 1,474 | 1,478 | 1,450 | 1,462 | 8,300 | 7 | 100% | 99% | 112% | ▲▲▲ | 99% | 102% | 105% | 99% | 111% |
| 20250205 | 1,455 | 1,462 | 1,418 | 1,434 | 17,000 | -28 | 98% | 99% | 205% | ▼ | 101% | 103% | 104% | 97% | 109% |
| 20250206 | 1,434 | 1,448 | 1,417 | 1,444 | 3,800 | 10 | 101% | 101% | 22% | ▲ | 98% | 119% | 105% | 97% | 109% |
| 20250207 | 1,444 | 1,445 | 1,415 | 1,415 | 7,900 | -29 | 98% | 98% | 208% | ▼ | 99% | 121% | 107% | 95% | 107% |
| 20250210 | 1,424 | 1,443 | 1,374 | 1,404 | 25,500 | -11 | 99% | 99% | 323% | ▼▼ | 103% | 119% | 107% | 96% | 106% |
| 20250212 | 1,432 | 1,480 | 1,424 | 1,480 | 12,700 | 76 | 105% | 103% | 50% | ▲ | 98% | 111% | 103% | 100% | 112% |
| 20250213 | 1,480 | 1,552 | 1,414 | 1,445 | 92,400 | -35 | 98% | 98% | 728% | ▼ | 106% | 102% | 96% | 98% | 109% |
| 20250214 | 1,620 | 1,726 | 1,550 | 1,717 | 140,100 | 272 | 119% | 106% | 152% | ▲ | 100% | 89% | 91% | 100% | 130% |
| 20250217 | 1,717 | 1,888 | 1,694 | 1,710 | 55,000 | -7 | 100% | 100% | 39% | ▼ | 98% | 87% | 94% | 100% | 130% |
| 20250218 | 1,679 | 1,692 | 1,590 | 1,639 | 28,600 | -71 | 96% | 98% | 52% | ▼▼ | 101% | 87% | 96% | 95% | 124% |
| 20250219 | 1,639 | 1,684 | 1,639 | 1,650 | 9,400 | 11 | 101% | 101% | 33% | ▲ | 93% | 85% | 95% | 96% | 125% |
| 20250220 | 1,650 | 1,658 | 1,510 | 1,528 | 50,300 | -122 | 93% | 93% | 535% | ▼ | 96% | 95% | 104% | 89% | 116% |
| 20250225 | 1,535 | 1,542 | 1,460 | 1,467 | 40,000 | -61 | 96% | 96% | 80% | ▼▼ | 97% | 100% | 109% | 85% | 111% |
| 20250226 | 1,462 | 1,473 | 1,417 | 1,422 | 40,900 | -45 | 97% | 97% | 102% | ▼▼▼ | 98% | 102% | 113% | 83% | 103% |
| 20250227 | 1,416 | 1,416 | 1,374 | 1,389 | 25,200 | -33 | 98% | 98% | 62% | ▼▼▼▼ | 102% | 108% | 117% | 81% | 100% |
| 20250228 | 1,371 | 1,431 | 1,371 | 1,395 | 17,400 | 6 | 100% | 102% | 69% | ▲ | 103% | 105% | 113% | 81% | 100% |
| 20250303 | 1,421 | 1,480 | 1,419 | 1,459 | 23,100 | 64 | 105% | 103% | 133% | ▲▲ | 97% | 102% | 107% | 85% | 105% |
| 20250304 | 1,489 | 1,490 | 1,410 | 1,437 | 28,800 | -22 | 98% | 97% | 125% | ▼ | 101% | 106% | 112% | 84% | 103% |
| 20250305 | 1,429 | 1,468 | 1,425 | 1,444 | 10,300 | 7 | 100% | 101% | 36% | ▲ | 102% | 104% | 110% | 84% | 104% |
| 20250306 | 1,461 | 1,487 | 1,445 | 1,487 | 10,000 | 43 | 103% | 102% | 97% | ▲▲ | 98% | 105% | 110% | 87% | 107% |
| 20250307 | 1,457 | 1,457 | 1,420 | 1,432 | 20,100 | -55 | 96% | 98% | 201% | ▼ | 106% | 107% | 112% | 83% | 103% |
| 20250310 | 1,432 | 1,521 | 1,411 | 1,519 | 22,700 | 87 | 106% | 106% | 113% | ▲ | 97% | 104% | 104% | 88% | 109% |
| 20250311 | 1,490 | 1,490 | 1,421 | 1,450 | 19,200 | -69 | 95% | 97% | 85% | ▼ | 104% | 108% | 102% | 84% | 104% |
| 20250312 | 1,460 | 1,534 | 1,460 | 1,524 | 19,000 | 74 | 105% | 104% | 99% | ▲ | 100% | 103% | 98% | 89% | 110% |
| 20250313 | 1,525 | 1,562 | 1,525 | 1,531 | 14,500 | 7 | 100% | 100% | 76% | ▲▲ | 99% | 102% | 98% | 89% | 110% |
| 20250314 | 1,531 | 1,545 | 1,512 | 1,512 | 8,600 | -19 | 99% | 99% | 59% | ▼ | 100% | 103% | 94% | 88% | 109% |
| 20250317 | 1,552 | 1,590 | 1,550 | 1,557 | 14,300 | 45 | 103% | 100% | 166% | ▲ | 99% | 101% | 92% | 91% | 112% |
| 20250318 | 1,578 | 1,592 | 1,565 | 1,570 | 8,200 | 13 | 101% | 99% | 57% | ▲▲ | 98% | 101% | 92% | 92% | 113% |
| 20250319 | 1,575 | 1,591 | 1,541 | 1,541 | 7,300 | -29 | 98% | 98% | 89% | ▼ | 101% | 101% | 94% | 93% | 111% |
| 20250321 | 1,545 | 1,562 | 1,531 | 1,554 | 5,200 | 13 | 101% | 101% | 71% | ▲ | 102% | 95% | 92% | 94% | 112% |
| 20250324 | 1,568 | 1,647 | 1,568 | 1,600 | 17,000 | 46 | 103% | 102% | 327% | ▲▲ | 100% | 94% | 91% | 100% | 115% |
| 20250325 | 1,594 | 1,620 | 1,585 | 1,598 | 7,500 | -2 | 100% | 100% | 44% | ▼ | 98% | 94% | 91% | 100% | 115% |
| 20250326 | 1,585 | 1,586 | 1,514 | 1,557 | 6,600 | -41 | 97% | 98% | 88% | ▼▼ | 97% | 95% | 94% | 97% | 112% |
| 20250327 | 1,535 | 1,575 | 1,464 | 1,491 | 25,000 | -66 | 96% | 97% | 379% | ▼▼▼ | 100% | 100% | 100% | 93% | 107% |
| 20250328 | 1,456 | 1,503 | 1,456 | 1,458 | 9,500 | -33 | 98% | 100% | 38% | ▼▼▼▼ | 102% | 96% | 98% | 91% | 105% |
| 20250331 | 1,458 | 1,509 | 1,424 | 1,493 | 18,300 | 35 | 102% | 102% | 193% | ▲ | 96% | 92% | 89% | 93% | 104% |
| 20250401 | 1,514 | 1,514 | 1,452 | 1,456 | 7,200 | -37 | 98% | 96% | 39% | ▼ | 98% | 94% | 91% | 91% | 102% |
| 20250402 | 1,473 | 1,473 | 1,430 | 1,450 | 9,700 | -6 | 100% | 98% | 135% | ▼▼ | 101% | 103% | 97% | 91% | 101% |
| 20250403 | 1,390 | 1,435 | 1,355 | 1,404 | 27,500 | -46 | 97% | 101% | 284% | ▼▼▼ | 96% | 105% | 0% | 88% | 100% |
| 20250404 | 1,359 | 1,385 | 1,263 | 1,300 | 62,900 | -104 | 93% | 96% | 229% | ▼▼▼▼ | 105% | 109% | 0% | 81% | 100% |
| 20250408 | 1,328 | 1,440 | 1,303 | 1,388 | 22,200 | 88 | 107% | 105% | 35% | ▲ | 98% | 107% | 0% | 87% | 107% |
| 20250409 | 1,358 | 1,390 | 1,332 | 1,332 | 17,700 | -56 | 96% | 98% | 80% | ▼ | 97% | 97% | 0% | 83% | 102% |
| 20250410 | 1,469 | 1,469 | 1,393 | 1,426 | 15,100 | 94 | 107% | 97% | 85% | ▲ | 102% | 95% | 0% | 89% | 110% |
| 20250411 | 1,400 | 1,453 | 1,370 | 1,430 | 15,800 | 4 | 100% | 102% | 105% | ▲▲ | 99% | 92% | 0% | 89% | 110% |
| 20250414 | 1,458 | 1,466 | 1,430 | 1,449 | 6,900 | 19 | 101% | 99% | 44% | ▲▲▲ | 98% | 92% | 0% | 91% | 111% |
| 20250415 | 1,460 | 1,460 | 1,429 | 1,429 | 1,200 | -20 | 99% | 98% | 17% | ▼ | 95% | 0% | 0% | 89% | 110% |
| 20250416 | 1,399 | 1,411 | 1,325 | 1,330 | 20,900 | -99 | 93% | 95% | 1742% | ▼▼ | 100% | 0% | 0% | 83% | 102% |
| 20250417 | 1,319 | 1,327 | 1,295 | 1,314 | 17,300 | -16 | 99% | 100% | 83% | ▼▼▼ | 103% | 0% | 0% | 82% | 101% |
| 20250418 | 1,306 | 1,361 | 1,306 | 1,346 | 18,600 | 32 | 102% | 103% | 108% | ▲ | % | % | % | 84% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 79,500 | 0 | 49,200 | 0 | 30,300 |
| 2025-04-04 | 0 | 69,100 | 0 | 52,500 | 0 | 16,600 |
| 2025-03-28 | 0 | 85,100 | 0 | 52,800 | 0 | 32,300 |
| 2025-03-21 | 0 | 104,900 | 0 | 54,400 | 0 | 50,500 |
| 2025-03-14 | 0 | 109,400 | 0 | 56,300 | 0 | 53,100 |
| 2025-03-07 | 0 | 107,400 | 0 | 53,100 | 0 | 54,300 |
| 2025-02-28 | 0 | 115,400 | 0 | 62,600 | 0 | 52,800 |
| 2025-02-21 | 0 | 113,300 | 0 | 58,200 | 0 | 55,100 |
| 2025-02-14 | 600 | 114,700 | 600 | 60,200 | 0 | 54,500 |
| 2025-02-07 | 0 | 102,200 | 0 | 53,900 | 0 | 48,300 |
| 2025-01-31 | 0 | 108,800 | 0 | 64,100 | 0 | 44,700 |
| 2025-01-24 | 0 | 100,300 | 0 | 51,300 | 0 | 49,000 |
| 2025-01-17 | 0 | 94,500 | 0 | 50,400 | 0 | 44,100 |
| 2025-01-10 | 0 | 103,000 | 0 | 51,100 | 0 | 51,900 |
| 2024-12-27 | 0 | 125,500 | 0 | 73,700 | 0 | 51,800 |
| 2024-12-20 | 0 | 126,800 | 0 | 78,500 | 0 | 48,300 |
| 2024-12-13 | 0 | 129,300 | 0 | 81,700 | 0 | 47,600 |
| 2024-12-06 | 0 | 124,600 | 0 | 76,300 | 0 | 48,300 |
| 2024-11-29 | 0 | 107,800 | 0 | 61,900 | 0 | 45,900 |
| 2024-11-22 | 0 | 111,700 | 0 | 62,400 | 0 | 49,300 |
| 2024-11-15 | 0 | 120,600 | 0 | 66,900 | 0 | 53,700 |
| 2024-11-08 | 0 | 119,900 | 0 | 50,200 | 0 | 69,700 |
| 2024-11-01 | 0 | 125,600 | 0 | 51,300 | 0 | 74,300 |
| 2024-10-25 | 0 | 122,400 | 0 | 49,500 | 0 | 72,900 |
| 2024-10-18 | 0 | 116,100 | 0 | 49,400 | 0 | 66,700 |
| 2024-10-11 | 0 | 102,100 | 0 | 49,100 | 0 | 53,000 |
| 2024-10-04 | 0 | 96,500 | 0 | 50,200 | 0 | 46,300 |
| 2024-09-27 | 0 | 91,900 | 0 | 47,100 | 0 | 44,800 |
| 2024-09-20 | 0 | 95,000 | 0 | 49,500 | 0 | 45,500 |
| 2024-09-13 | 0 | 100,100 | 0 | 51,400 | 0 | 48,700 |
| 2024-09-06 | 0 | 122,200 | 0 | 68,800 | 0 | 53,400 |
| 2024-08-30 | 0 | 130,900 | 0 | 66,900 | 0 | 64,000 |
| 2024-08-23 | 0 | 136,700 | 0 | 74,500 | 0 | 62,200 |
| 2024-08-16 | 100 | 138,900 | 100 | 79,100 | 0 | 59,800 |
| 2024-08-09 | 0 | 103,200 | 0 | 64,500 | 0 | 38,700 |
| 2024-08-02 | 0 | 138,200 | 0 | 93,000 | 0 | 45,200 |
| 2024-07-26 | 0 | 181,900 | 0 | 119,500 | 0 | 62,400 |
| 2024-07-19 | 0 | 246,800 | 0 | 182,400 | 0 | 64,400 |
| 2024-07-12 | 0 | 244,700 | 0 | 184,900 | 0 | 59,800 |
| 2024-07-05 | 0 | 236,100 | 0 | 176,200 | 0 | 59,900 |
| 2024-06-28 | 0 | 237,800 | 0 | 177,200 | 0 | 60,600 |
| 2024-06-21 | 0 | 239,900 | 0 | 170,700 | 0 | 69,200 |
| 2024-06-14 | 0 | 239,000 | 0 | 156,700 | 0 | 82,300 |
| 2024-06-07 | 0 | 240,100 | 0 | 150,100 | 0 | 90,000 |
| 2024-05-31 | 0 | 156,800 | 0 | 70,100 | 0 | 86,700 |
| 2024-05-24 | 0 | 153,000 | 0 | 68,900 | 0 | 84,100 |
| 2024-05-17 | 0 | 144,600 | 0 | 62,800 | 0 | 81,800 |
| 2024-05-10 | 0 | 132,800 | 0 | 63,200 | 0 | 69,600 |
| 2024-05-02 | 100 | 139,300 | 100 | 65,700 | 0 | 73,600 |
| 2024-04-26 | 0 | 139,900 | 0 | 67,900 | 0 | 72,000 |
| 2024-04-19 | 0 | 140,100 | 0 | 67,900 | 0 | 72,200 |
| 2024-04-12 | 0 | 136,800 | 0 | 63,600 | 0 | 73,200 |
| 2024-04-05 | 0 | 146,600 | 0 | 73,500 | 0 | 73,100 |
| 2024-03-29 | 0 | 142,200 | 0 | 70,800 | 0 | 71,400 |
| 2024-03-22 | 0 | 149,900 | 0 | 73,700 | 0 | 76,200 |
| 2024-03-15 | 0 | 147,000 | 0 | 71,200 | 0 | 75,800 |
| 2024-03-08 | 0 | 149,500 | 0 | 67,300 | 0 | 82,200 |
| 2024-03-01 | 0 | 150,700 | 0 | 67,400 | 0 | 83,300 |
| 2024-02-22 | 0 | 163,400 | 0 | 70,700 | 0 | 92,700 |
| 2024-02-16 | 0 | 163,200 | 0 | 69,600 | 0 | 93,600 |
| 2024-02-09 | 0 | 143,300 | 0 | 59,800 | 0 | 83,500 |
| 2024-02-02 | 0 | 138,100 | 0 | 62,800 | 0 | 75,300 |
| 2024-01-26 | 0 | 144,200 | 0 | 64,500 | 0 | 79,700 |
| 2024-01-19 | 0 | 144,600 | 0 | 52,200 | 0 | 92,400 |
| 2024-01-12 | 0 | 142,700 | 0 | 51,600 | 0 | 91,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 16:00 | Ｇ－Ｒｅｂａｓｅ | 本社移転に関するお知らせ |
| 20250213 | 15:31 | Ｇ－Ｒｅｂａｓｅ | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250213 | 15:31 | Ｇ－Ｒｅｂａｓｅ | 2025年３月期通期業績予想の修正に関するお知らせ |
| 20250213 | 15:31 | Ｇ－Ｒｅｂａｓｅ | 2025年３月期配当予想の修正（設立10周年記念配当）に関するお知らせ |
| 20250213 | 15:31 | Ｇ－Ｒｅｂａｓｅ | 設立10周年記念優待の実施に関するお知らせ |
| 20250213 | 15:31 | Ｇ－Ｒｅｂａｓｅ | 2025年３月期 第３四半期 決算説明資料 |
| 20241113 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241113 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第2四半期 決算説明資料 |
| 20240813 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第1四半期 決算短信〔日本基準〕(非連結) |
| 20240813 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2025年3月期 第1四半期 決算説明資料 |
| 20240627 | 08:00 | Ｇ－Ｒｅｂａｓｅ | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20240626 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 支配株主等に関する事項について |
| 20240626 | 17:00 | Ｇ－Ｒｅｂａｓｅ | 事業計画及び成長可能性に関する事項 |
| 20240523 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 株式会社Libertyshipの株式取得（持分法適用関連会社化）に関するお知らせ |
| 20240514 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 通期業績予想値と実績値との差異に関するお知らせ |
| 20240514 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240514 | 15:05 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 通期 決算説明資料 |
| 20240213 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 第3四半期 決算短信〔日本基準〕(非連結) |
| 20240213 | 15:00 | Ｇ－Ｒｅｂａｓｅ | 2024年3月期 第3四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U96T | 350 | 2024-08-21 10:55 | 株式会社Ｒｅｂａｓｅ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TNHJ | 350 | 2024-06-20 10:35 | 株式会社Ｒｅｂａｓｅ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TALU | 350 | 2024-04-19 14:29 | 株式会社Ｒｅｂａｓｅ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100Q09X | 360 | 2023-01-24 12:26 | 株式会社Rebase | 髙畠 裕二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100Q09S | 360 | 2023-01-24 12:23 | 株式会社Rebase | 佐藤 海 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5138 | 1 | 株式会社Rebase (リベース)｜Get Together / 和をひろげる | 2025-04-19 13:26:51 |
| 5138 | 2 | 免責事項 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:42 |
| 5138 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:40 |
| 5138 | 2 | FAQ | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:39 |
| 5138 | 2 | 株価情報 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:38 |
| 5138 | 2 | 適時開示情報 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:37 |
| 5138 | 2 | その他IR資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:35 |
| 5138 | 2 | 株主総会関連資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:34 |
| 5138 | 2 | 有価証券報告書等法定開示資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:33 |
| 5138 | 2 | 決算説明資料 | IR情報 | 株式会社Rebase (リベース) | 2024-06-18 23:26:31 |