5243--ノート-【情報・通信業】【CtoCメディア】CtoCメディアプラットフォーム「note」、「notepro」の運営
売上高:27770-当期純利益:-4140-総資産:33120-時価:44316287----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
2024111546747346346988,1001100%100%103%99%105%109%90%100%
20241118464467457458100,000-1198%99%114%101%108%110%88%100%
2024111946046945946466,4006101%101%66%101%108%108%92%101%
2024112046547446546841,8004101%101%63%▲▲100%107%107%93%102%
2024112147347647047436,5006101%100%87%▲▲▲103%104%106%94%103%
2024112247448747448793,00013103%103%255%▲▲▲▲101%99%102%96%106%
20241125496503491499210,10012102%101%226%▲▲▲▲▲100%97%100%99%109%
2024112650550549450474,9005101%100%36%▲▲▲▲▲▲98%97%100%100%110%
2024112750450649249250,600-1298%98%68%99%98%100%98%107%
2024112849649848848953,600-399%99%106%▼▼100%99%100%97%107%
2024112949049548748831,300-1100%100%58%▼▼▼97%98%99%97%107%
2024120249649748148257,400-699%97%183%▼▼▼▼101%102%106%96%105%
2024120348249248148743,7005101%101%76%98%101%104%97%106%
2024120449149147848053,300-799%98%122%100%103%105%95%105%
2024120548749248448553,8005101%100%101%100%104%109%96%106%
2024120648548948248441,600-1100%100%77%101%101%107%96%106%
2024120949149449049445,40010102%101%109%99%99%107%98%108%
2024121049449548748834,000-699%99%75%102%99%107%97%107%
2024121149350449250476,70016103%102%226%99%96%104%100%110%
2024121250550549849861,300-699%99%80%98%96%105%99%109%
2024121350050548549193,100-799%98%152%▼▼99%96%107%97%107%
2024121649449548949030,600-1100%99%33%▼▼▼98%97%170%97%106%
2024121749149148348385,700-799%98%280%▼▼▼▼99%98%171%96%103%
2024121848848848048268,800-1100%99%80%▼▼▼▼▼99%100%175%96%102%
2024121947647847047291,600-1098%99%133%▼▼▼▼▼▼98%103%177%94%100%
20241220473478463463104,500-998%98%114%▼▼▼▼▼▼▼103%106%180%92%100%
20241223464477462477195,30014103%103%187%100%108%216%95%103%
2024122447347647147318,600-499%100%10%100%110%214%94%102%
2024122547747846647567,3002100%100%362%101%110%213%94%103%
2024122648048647548585,40010102%101%127%▲▲101%107%222%96%105%
2024122748949948649285,7007101%101%100%▲▲▲103%105%227%98%106%
20241230498515498511182,30019104%103%213%▲▲▲▲101%100%249%100%110%
20250106523527514527124,20016103%101%68%▲▲▲▲▲97%99%297%100%114%
20250107531533504513205,700-1497%97%166%101%121%354%97%111%
2025010851752351252255,6009102%101%27%100%139%350%99%113%
20250109523530518523129,3001100%100%233%▲▲100%160%386%99%113%
2025011052152451752040,600-399%100%31%102%161%464%99%112%
20250114519529507528158,6008102%102%391%100%130%463%100%114%
2025011562862862862827,100100119%100%17%▲▲100%129%400%100%136%
2025011672872872872829,600100116%100%109%▲▲▲81%92%284%100%157%
202501171,0251,05381783516,497,700107115%81%55735%▲▲▲▲96%129%368%100%180%
202501207908207447557,110,300-8090%96%43%109%145%388%90%163%
202501217508567228199,693,70064108%109%136%115%139%356%98%177%
202501228179697949398,257,500120115%115%85%▲▲90%133%301%100%203%
202501239679688718725,346,400-6793%90%65%121%153%345%93%188%
202501248421,0218401,0216,132,400149117%121%115%104%124%277%100%216%
202501271,0511,2841,0051,08811,773,40067107%104%192%▲▲110%144%283%100%230%
202501281,0281,1741,0251,1323,871,80044104%110%33%▲▲▲109%133%0%100%238%
202501291,1871,3691,1801,2908,981,500158114%109%232%▲▲▲▲89%142%0%100%266%
202501301,2901,4581,0511,1516,726,100-13989%89%75%101%142%0%89%234%
202501311,2851,3101,1801,3003,632,800149113%101%54%111%151%0%100%254%
202502031,3301,4881,3011,4795,306,500179114%111%146%▲▲105%161%0%100%288%
202502041,5001,6101,4091,5754,495,50096106%105%85%▲▲▲116%185%0%100%307%
202502051,5751,8941,5411,8316,170,200256116%116%137%▲▲▲▲98%157%0%100%352%
202502061,8491,8701,6191,8102,622,600-2199%98%43%116%0%0%99%348%
202502071,7332,0751,7302,0124,640,600202111%116%177%117%0%0%100%387%
202502102,0622,4642,0622,4095,760,800397120%117%124%▲▲106%0%0%100%456%
202502122,7402,9092,6422,9093,657,000500121%106%63%▲▲▲%%%100%463%

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
2025-02-072,900718,6002,900276,1000442,500
2025-01-3111,200895,40011,200317,4000578,000
2025-01-2422,9001,207,70022,900394,9000812,800
2025-01-1713,000943,80013,000326,1000617,700
2025-01-100643,3000315,4000327,900
2024-12-270702,4000363,2000339,200
2024-12-200686,7000336,3000350,400
2024-12-130641,3000309,7000331,600
2024-12-060680,9000353,4000327,500
2024-11-290655,5000335,4000320,100
2024-11-220631,9000314,6000317,300
2024-11-150638,0000325,9000312,100
2024-11-080636,2000331,9000304,300
2024-11-010667,2000331,9000335,300
2024-10-250694,8000343,4000351,400
2024-10-180710,4000344,2000366,200
2024-10-11100779,200100358,6000420,600
2024-10-040508,1000326,0000182,100
2024-09-270484,5000333,5000151,000
2024-09-200473,9000317,9000156,000
2024-09-130475,5000304,3000171,200
2024-09-060461,9000293,6000168,300
2024-08-300469,6000289,6000180,000
2024-08-230470,6000292,2000178,400
2024-08-160558,5000295,3000263,200
2024-08-090602,6000327,2000275,400
2024-08-020618,0000374,9000243,100
2024-07-260658,5000410,0000248,500
2024-07-190641,8000403,9000237,900
2024-07-120683,4000439,9000243,500
2024-07-050640,9000365,8000275,100
2024-06-280656,4000368,8000287,600
2024-06-210586,9000368,3000218,600
2024-06-141,200603,6001,200364,3000239,300
2024-06-070592,9000370,1000222,800
2024-05-310612,2000378,2000234,000
2024-05-240633,7000373,9000259,800
2024-05-170644,8000379,8000265,000
2024-05-100735,2000404,0000331,200
2024-05-020804,5000488,7000315,800
2024-04-260816,2000501,9000314,300
2024-04-190821,0000493,9000327,100
2024-04-122,100773,6002,100443,5000330,100
2024-04-050736,8000444,1000292,700
2024-03-290742,0000442,7000299,300
2024-03-220725,6000426,3000299,300
2024-03-150764,8000486,1000278,700
2024-03-080774,0000464,7000309,300
2024-03-010742,5000443,2000299,300
2024-02-220712,3000418,2000294,100
2024-02-160702,7000412,8000289,900
2024-02-090725,8000405,5000320,300
2024-02-020672,2000393,0000279,200
2024-01-260652,8000386,6000266,200
2024-01-190663,7000405,7000258,000
2024-01-12800703,900800415,8000288,100

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
2025-02-07 モルガン・スタンレーMUFG証券株式会社143,6000.87%-17,6001,7332,0751,7302,0124,640,600
2025-02-07 Barclays Capital Securities Ltd117,2000.71%-27,8001,7332,0751,7302,0124,640,600
2025-02-06 Barclays Capital Securities Ltd145,0000.88%59,9001,8491,8701,6191,8102,622,600
2025-02-05 Barclays Capital Securities Ltd85,1000.51%1,5751,8941,5411,8316,170,200
2025-02-05 GOLDMAN SACHS INTERNATIONAL79,1000.48%-36,8001,5751,8941,5411,8316,170,200
2025-02-04 GOLDMAN SACHS INTERNATIONAL115,9000.70%-86,6001,5001,6101,4091,5754,495,500
2025-02-03 モルガン・スタンレーMUFG証券株式会社161,2000.98%-35,6001,3301,4881,3011,4795,306,500
2025-01-31 Barclays Capital Securities Ltd53,6000.32%-87,0001,2851,3101,1801,3003,632,800
2025-01-31 UBS AG28,2000.17%-59,0001,2851,3101,1801,3003,632,800
2025-01-31 モルガン・スタンレーMUFG証券株式会社196,8001.20%-18,5001,2851,3101,1801,3003,632,800
2025-01-30 GOLDMAN SACHS INTERNATIONAL202,5001.23%1,2901,4581,0511,1516,726,100
2025-01-30 UBS AG87,2000.56%-29,1001,2901,4581,0511,1516,726,100
2025-01-29 UBS AG116,3000.75%-18,1001,1871,3691,1801,2908,981,500
2025-01-29 モルガン・スタンレーMUFG証券株式会社215,3001.39%-7,0001,1871,3691,1801,2908,981,500
2025-01-28 ActusRayPartners Limited74,4000.48%-3,8001,0281,1741,0251,1323,871,800
2025-01-28 Barclays Capital Securities Ltd140,6000.91%36,8001,0281,1741,0251,1323,871,800
2025-01-27 モルガン・スタンレーMUFG証券株式会社222,3001.44%89,1001,0511,2841,0051,08811,773,400
2025-01-27 Barclays Capital Securities Ltd103,8000.67%48,8001,0511,2841,0051,08811,773,400
2025-01-24 Barclays Capital Securities Ltd55,0000.35%-66,4008421,0218401,0216,132,400
2025-01-24 UBS AG134,4000.87%-17,4008421,0218401,0216,132,400
2025-01-24 モルガン・スタンレーMUFG証券株式会社133,2000.86%19,8008421,0218401,0216,132,400
2025-01-23 モルガン・スタンレーMUFG証券株式会社113,4000.73%9679688718725,346,400
2025-01-23 Barclays Capital Securities Ltd121,4000.78%9679688718725,346,400
2025-01-23 UBS AG151,8000.98%17,1009679688718725,346,400
2025-01-22 UBS AG134,7000.87%-104,3008179697949398,257,500
2025-01-21 UBS AG239,0001.55%79,7007508567228199,693,700
2025-01-20 GOLDMAN SACHS INTERNATIONAL63,3000.41%-68,7007908207447557,110,300
2025-01-20 UBS AG159,3001.03%11,7007908207447557,110,300
2025-01-17 GOLDMAN SACHS INTERNATIONAL132,0000.85%-44,0001,0251,05381783516,497,700
2025-01-17 UBS AG147,6000.95%1,0251,05381783516,497,700
2025-01-07 GOLDMAN SACHS INTERNATIONAL176,0001.14%19,900531533504513205,700
2025-01-06 ActusRayPartners Limited78,2000.50%523527514527124,200
2024-12-18 GOLDMAN SACHS INTERNATIONAL156,1001.01%16,40048848848048268,800
2024-12-11 GOLDMAN SACHS INTERNATIONAL139,7000.90%14,40049350449250476,700
2024-12-05 GOLDMAN SACHS INTERNATIONAL125,3000.81%15,80048749248448553,800
2024-12-02 GOLDMAN SACHS INTERNATIONAL109,5000.71%17,20049649748148257,400
2024-11-25 GOLDMAN SACHS INTERNATIONAL92,3000.60%12,600496503491499210,100
2024-11-20 GOLDMAN SACHS INTERNATIONAL79,7000.51%4,50046547446546841,800
2024-11-19 GOLDMAN SACHS INTERNATIONAL75,2000.48%-7,70046046945946466,400
2024-11-13 GOLDMAN SACHS INTERNATIONAL82,9000.53%479485470471207,200
2024-06-04 UBS AG76,6000.49%-14,60057258056957942,000
2024-05-24 UBS AG91,2000.59%-2,20057158857057738,600
2024-05-20 UBS AG93,4000.60%-39,600578612576604209,700
2024-05-13 UBS AG133,0000.86%-5,800580599577591122,000
2024-05-09 UBS AG138,8000.90%-30,600593614582604322,000
2024-05-08 UBS AG169,4001.10%-21,600581594572586177,100
2024-05-01 UBS AG191,0001.24%-20,300565581561576126,300
2024-04-25 UBS AG211,3001.37%-4,60057558156056060,600
2024-04-24 UBS AG215,9001.40%12,70058059257057297,700
2024-04-23 UBS AG203,2001.32%13,10059259357858295,400
2024-04-19 Barclays Capital Securities Ltd76,8000.49%-10,200583590541565198,500
2024-04-19 UBS AG190,1001.23%5,900583590541565198,500
2024-04-17 Barclays Capital Securities Ltd87,0000.56%-11,600557568548566120,200
2024-04-16 Barclays Capital Securities Ltd98,6000.64%-21,000536562534553141,700
2024-04-15 Barclays Capital Securities Ltd119,6000.77%14,300560562529546357,900
2024-04-15 UBS AG184,2001.19%-2,100560562529546357,900
2024-04-12 Barclays Capital Securities Ltd105,3000.68%-14,500525582520582945,400
2024-04-12 UBS AG186,3001.21%-57,600525582520582945,400
2024-04-11 Barclays Capital Securities Ltd119,8000.78%32,500521521495505563,800
2024-04-11 MERRILL LYNCH INTERNATIONAL73,0000.47%-5,500521521495505563,800
2024-04-11 UBS AG243,9001.58%22,500521521495505563,800
2024-04-10 Barclays Capital Securities Ltd87,3000.56%13,100552552537541267,500
2024-04-10 MERRILL LYNCH INTERNATIONAL78,5000.51%31,600552552537541267,500
2024-04-10 UBS AG221,4001.44%62,200552552537541267,500
2024-04-09 UBS AG159,2001.03%21,200543554536551234,400
2024-04-08 UBS AG138,0000.89%34,800540552537542268,400
2024-04-01 UBS AG103,2000.67%-13,00054554552352696,900
2024-03-26 Barclays Capital Securities Ltd74,2000.48%-3,50053453452252265,500
2024-03-21 UBS AG116,2000.75%-17,500540551533543255,100
2024-03-18 Barclays Capital Securities Ltd77,7000.50%511539509535144,100
2024-03-11 UBS AG133,7000.87%-9,900515525515519107,000
2024-03-08 UBS AG143,6000.93%16,30052553251952397,000

TDnet更新情報

報告日strtime銘柄タイトル
2025012916:00G-note 第三者割当による新株式発行の払込完了に関するお知らせ
2025012116:00G-note 資本金の額の減少並びに剰余金の処分に関するお知らせ
2025011416:00G-note Google International LLCとの資本業務提携及び第三者割当による新株式発行に関するお知らせ
2025011416:00G-note 繰延税金資産の計上及び連結業績予想と実績値との差異に関するお知らせ
2025011416:00G-note 個別業績実績値と前期実績値との差異に関するお知らせ
2025011416:00G-note 2024年11月期 決算短信〔日本基準〕(連結)
2025011416:00G-note ストックオプション(新株予約権)の発行に関するお知らせ
2025011416:00G-note 2024年11月期 決算説明資料
2024110817:00G-note ストックオプション(新株予約権)の発行に関するお知らせ
2024100915:00G-note 通期連結業績予想の修正に関するお知らせ
2024100915:00G-note 2024年11月期第3四半期 決算短信〔日本基準〕(連結)
2024100915:00G-note 2024年11月期第3四半期 決算説明資料
2024080708:00G-note 日本銀行による政策金利の引き上げ及び円高にかかる当社事業への影響について
2024071017:30G-note (訂正)「2024年11月期第2四半期 決算説明資料」の一部訂正について
2024071015:00G-note 2024年11月期第2四半期 決算短信〔日本基準〕(連結)
2024071015:00G-note 2024年11月期第2四半期 決算説明資料
2024050716:00G-note 子会社設立及び新たな事業の開始に関するお知らせ
2024041015:00G-note noteにおけるアプリでの有料記事購入機能の提供開始のお知らせ
2024041015:00G-note 連結決算への移行に伴う連結業績予想の公表に関するお知らせ
2024041015:00G-note 2024年11月期第1四半期 決算短信〔日本基準〕(連結)
2024041015:00G-note 2024年11月期第1四半期 決算説明資料
2024012615:00G-note 事業計画及び成長可能性に関する事項
2024011115:00G-note 2023年11月期 決算短信〔日本基準〕(非連結)
2024011115:00G-note 2023年11月期 決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V6AY3502025-02-03 16:01note株式会社グーグル・インターナショナル・エルエルシー大量保有報告書
S100TMSN3602024-06-17 16:29note株式会社加藤 貞顕訂正報告書(大量保有報告書・変更報告書)
S100TLQJ3502024-06-14 15:01note株式会社加藤 貞顕変更報告書
S100TL4H3502024-06-14 15:00note株式会社加藤 貞顕変更報告書
S100Q0DS3502023-01-24 10:46note株式会社フェムトパートナーズ株式会社変更報告書

企業サイト更新情報