| 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 | 321 | 323 | 319 | 322 | 35,800 | 0 | 100% | 100% | 150% | -- | 98% | 100% | 101% | 94% | 100% |
| 20240726 | 323 | 324 | 310 | 315 | 99,600 | -7 | 98% | 98% | 278% | ▼ | 103% | 98% | 103% | 93% | 100% |
| 20240729 | 318 | 327 | 318 | 327 | 36,600 | 12 | 104% | 103% | 37% | ▲ | 98% | 93% | 101% | 96% | 104% |
| 20240730 | 327 | 327 | 320 | 320 | 18,100 | -7 | 98% | 98% | 49% | ▼ | 101% | 88% | 103% | 94% | 102% |
| 20240731 | 320 | 323 | 315 | 323 | 20,800 | 3 | 101% | 101% | 115% | ▲ | 97% | 88% | 103% | 95% | 103% |
| 20240801 | 323 | 323 | 307 | 312 | 59,000 | -11 | 97% | 97% | 284% | ▼ | 98% | 95% | 108% | 92% | 100% |
| 20240802 | 308 | 312 | 301 | 303 | 46,900 | -9 | 97% | 98% | 79% | ▼▼ | 91% | 104% | 115% | 89% | 100% |
| 20240805 | 290 | 294 | 259 | 264 | 144,700 | -39 | 87% | 91% | 309% | ▼▼▼ | 106% | 114% | 127% | 78% | 100% |
| 20240806 | 266 | 283 | 261 | 283 | 84,600 | 19 | 107% | 106% | 58% | ▲ | 100% | 108% | 121% | 83% | 107% |
| 20240807 | 279 | 291 | 276 | 279 | 49,200 | -4 | 99% | 100% | 58% | ▼ | 100% | 104% | 115% | 83% | 106% |
| 20240808 | 294 | 294 | 286 | 294 | 88,900 | 15 | 105% | 100% | 181% | ▲ | 102% | 103% | 114% | 88% | 111% |
| 20240809 | 296 | 308 | 294 | 301 | 90,100 | 7 | 102% | 102% | 101% | ▲▲ | 101% | 103% | 113% | 90% | 114% |
| 20240813 | 300 | 303 | 298 | 302 | 37,200 | 1 | 100% | 101% | 41% | ▲▲▲ | 99% | 101% | 111% | 91% | 114% |
| 20240814 | 304 | 306 | 299 | 302 | 19,600 | 0 | 100% | 99% | 53% | -- | 102% | 105% | 113% | 91% | 114% |
| 20240815 | 300 | 310 | 299 | 305 | 67,900 | 3 | 101% | 102% | 346% | ▲ | 99% | 104% | 109% | 92% | 116% |
| 20240816 | 309 | 310 | 304 | 306 | 34,500 | 1 | 100% | 99% | 51% | ▲▲ | 100% | 106% | 110% | 94% | 116% |
| 20240819 | 308 | 317 | 306 | 308 | 73,000 | 2 | 101% | 100% | 212% | ▲▲▲ | 99% | 105% | 108% | 94% | 117% |
| 20240820 | 312 | 316 | 308 | 308 | 28,300 | 0 | 100% | 99% | 39% | -- | 101% | 105% | 104% | 94% | 117% |
| 20240821 | 313 | 316 | 309 | 316 | 32,200 | 8 | 103% | 101% | 114% | ▲ | 101% | 104% | 102% | 97% | 120% |
| 20240822 | 318 | 327 | 316 | 321 | 62,100 | 5 | 102% | 101% | 193% | ▲▲ | 102% | 104% | 100% | 98% | 122% |
| 20240823 | 321 | 328 | 321 | 327 | 23,400 | 6 | 102% | 102% | 38% | ▲▲▲ | 100% | 103% | 96% | 100% | 124% |
| 20240826 | 324 | 329 | 324 | 325 | 19,900 | -2 | 99% | 100% | 85% | ▼ | 101% | 102% | 95% | 99% | 123% |
| 20240827 | 327 | 335 | 326 | 330 | 37,200 | 5 | 102% | 101% | 187% | ▲ | 100% | 102% | 94% | 100% | 125% |
| 20240828 | 330 | 332 | 329 | 330 | 15,200 | 0 | 100% | 100% | 41% | -- | 101% | 102% | 94% | 100% | 125% |
| 20240829 | 331 | 335 | 330 | 334 | 23,600 | 4 | 101% | 101% | 155% | ▲ | 99% | 97% | 93% | 100% | 127% |
| 20240830 | 335 | 337 | 332 | 333 | 23,300 | -1 | 100% | 99% | 99% | ▼ | 99% | 97% | 93% | 100% | 126% |
| 20240902 | 335 | 337 | 332 | 333 | 11,000 | 0 | 100% | 99% | 47% | -- | 101% | 96% | 93% | 100% | 126% |
| 20240903 | 335 | 341 | 333 | 338 | 47,800 | 5 | 102% | 101% | 435% | ▲ | 96% | 93% | 93% | 100% | 121% |
| 20240904 | 334 | 334 | 316 | 322 | 38,900 | -16 | 95% | 96% | 81% | ▼ | 103% | 98% | 98% | 95% | 115% |
| 20240905 | 316 | 324 | 315 | 324 | 38,400 | 2 | 101% | 103% | 99% | ▲ | 100% | 94% | 97% | 96% | 110% |
| 20240906 | 321 | 326 | 318 | 321 | 16,300 | -3 | 99% | 100% | 42% | ▼ | 100% | 99% | 102% | 95% | 107% |
| 20240909 | 305 | 312 | 300 | 306 | 61,200 | -15 | 95% | 100% | 375% | ▼▼ | 101% | 101% | 102% | 91% | 101% |
| 20240910 | 305 | 313 | 305 | 309 | 13,100 | 3 | 101% | 101% | 21% | ▲ | 97% | 100% | 101% | 91% | 102% |
| 20240911 | 307 | 313 | 299 | 299 | 20,800 | -10 | 97% | 97% | 159% | ▼ | 100% | 102% | 102% | 88% | 100% |
| 20240912 | 302 | 306 | 301 | 302 | 7,400 | 3 | 101% | 100% | 36% | ▲ | 99% | 101% | 102% | 89% | 101% |
| 20240913 | 304 | 304 | 300 | 302 | 11,500 | 0 | 100% | 99% | 155% | -- | 102% | 103% | 103% | 89% | 101% |
| 20240917 | 301 | 311 | 301 | 307 | 27,500 | 5 | 102% | 102% | 239% | ▲ | 100% | 101% | 100% | 91% | 103% |
| 20240918 | 309 | 311 | 306 | 308 | 8,600 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 101% | 100% | 91% | 103% |
| 20240919 | 308 | 310 | 307 | 308 | 14,700 | 0 | 100% | 100% | 171% | -- | 100% | 101% | 100% | 91% | 103% |
| 20240920 | 309 | 315 | 307 | 308 | 29,000 | 0 | 100% | 100% | 197% | -- | 99% | 97% | 97% | 91% | 103% |
| 20240924 | 314 | 314 | 308 | 310 | 10,900 | 2 | 101% | 99% | 38% | ▲ | 99% | 98% | 97% | 92% | 104% |
| 20240925 | 313 | 314 | 308 | 311 | 18,400 | 1 | 100% | 99% | 169% | ▲▲ | 100% | 99% | 97% | 92% | 104% |
| 20240926 | 311 | 314 | 310 | 311 | 9,900 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 98% | 92% | 104% |
| 20240927 | 309 | 310 | 304 | 306 | 14,900 | -5 | 98% | 99% | 151% | ▼ | 100% | 103% | 100% | 91% | 102% |
| 20240930 | 299 | 302 | 298 | 300 | 16,300 | -6 | 98% | 100% | 109% | ▼▼ | 103% | 103% | 100% | 89% | 100% |
| 20241001 | 299 | 308 | 299 | 307 | 23,300 | 7 | 102% | 103% | 143% | ▲ | 99% | 101% | 98% | 91% | 103% |
| 20241002 | 305 | 308 | 302 | 303 | 12,100 | -4 | 99% | 99% | 52% | ▼ | 101% | 100% | 98% | 90% | 101% |
| 20241003 | 305 | 309 | 304 | 307 | 24,200 | 4 | 101% | 101% | 200% | ▲ | 101% | 100% | 98% | 95% | 103% |
| 20241004 | 305 | 309 | 305 | 309 | 4,500 | 2 | 101% | 101% | 19% | ▲▲ | 100% | 98% | 95% | 95% | 103% |
| 20241007 | 309 | 309 | 307 | 309 | 10,800 | 0 | 100% | 100% | 240% | -- | 98% | 98% | 0% | 96% | 103% |
| 20241008 | 309 | 309 | 302 | 303 | 20,800 | -6 | 98% | 98% | 193% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241009 | 304 | 306 | 301 | 304 | 16,000 | 1 | 100% | 100% | 77% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241010 | 303 | 303 | 300 | 301 | 25,600 | -3 | 99% | 99% | 160% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 301 | 303 | 300 | 302 | 17,900 | 1 | 100% | 100% | 70% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 299 | 301 | 299 | 300 | 24,400 | -2 | 99% | 100% | 136% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241016 | 301 | 301 | 298 | 300 | 13,600 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 299 | 301 | 299 | 300 | 12,200 | 0 | 100% | 100% | 90% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 300 | 300 | 298 | 298 | 7,500 | -2 | 99% | 99% | 61% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 298 | 298 | 297 | 298 | 7,900 | 0 | 100% | 100% | 105% | -- | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 300 | 300 | 294 | 295 | 14,600 | -3 | 99% | 98% | 185% | ▼ | % | % | % | 95% | 100% |
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 | 417,500 | 0 | 255,900 | 0 | 161,600 |
| 2024-10-11 | 0 | 416,100 | 0 | 255,700 | 0 | 160,400 |
| 2024-10-04 | 0 | 404,500 | 0 | 255,800 | 0 | 148,700 |
| 2024-09-27 | 0 | 400,200 | 0 | 255,800 | 0 | 144,400 |
| 2024-09-20 | 0 | 399,100 | 0 | 255,800 | 0 | 143,300 |
| 2024-09-13 | 0 | 396,200 | 0 | 262,000 | 0 | 134,200 |
| 2024-09-06 | 0 | 414,400 | 0 | 267,600 | 0 | 146,800 |
| 2024-08-30 | 0 | 371,300 | 0 | 278,200 | 0 | 93,100 |
| 2024-08-23 | 0 | 374,600 | 0 | 274,600 | 0 | 100,000 |
| 2024-08-16 | 0 | 367,300 | 0 | 273,400 | 0 | 93,900 |
| 2024-08-09 | 0 | 357,900 | 0 | 266,600 | 0 | 91,300 |
| 2024-08-02 | 0 | 354,500 | 0 | 251,900 | 0 | 102,600 |
| 2024-07-26 | 0 | 364,000 | 0 | 245,900 | 0 | 118,100 |
| 2024-07-19 | 0 | 356,700 | 0 | 226,800 | 0 | 129,900 |
| 2024-07-12 | 0 | 342,900 | 0 | 215,900 | 0 | 127,000 |
| 2024-07-05 | 0 | 362,900 | 0 | 229,100 | 0 | 133,800 |
| 2024-06-28 | 0 | 389,300 | 0 | 234,100 | 0 | 155,200 |
| 2024-06-21 | 0 | 397,700 | 0 | 231,200 | 0 | 166,500 |
| 2024-06-14 | 0 | 401,300 | 0 | 236,000 | 0 | 165,300 |
| 2024-06-07 | 0 | 372,900 | 0 | 205,200 | 0 | 167,700 |
| 2024-05-31 | 0 | 364,400 | 0 | 224,900 | 0 | 139,500 |
| 2024-05-24 | 0 | 368,500 | 0 | 229,000 | 0 | 139,500 |
| 2024-05-17 | 200 | 375,900 | 200 | 240,600 | 0 | 135,300 |
| 2024-05-10 | 0 | 368,700 | 0 | 246,900 | 0 | 121,800 |
| 2024-05-02 | 300 | 386,300 | 300 | 233,300 | 0 | 153,000 |
| 2024-04-26 | 0 | 400,800 | 0 | 221,800 | 0 | 179,000 |
| 2024-04-19 | 0 | 432,200 | 0 | 230,500 | 0 | 201,700 |
| 2024-04-12 | 0 | 469,700 | 0 | 251,500 | 0 | 218,200 |
| 2024-04-05 | 0 | 448,300 | 0 | 220,200 | 0 | 228,100 |
| 2024-03-29 | 0 | 440,100 | 0 | 223,400 | 0 | 216,700 |
| 2024-03-22 | 0 | 449,300 | 0 | 238,800 | 0 | 210,500 |
| 2024-03-15 | 0 | 418,900 | 0 | 213,100 | 0 | 205,800 |
| 2024-03-08 | 0 | 462,100 | 0 | 225,800 | 0 | 236,300 |
| 2024-03-01 | 0 | 477,900 | 0 | 254,100 | 0 | 223,800 |
| 2024-02-22 | 0 | 468,500 | 0 | 267,200 | 0 | 201,300 |
| 2024-02-16 | 0 | 474,800 | 0 | 268,700 | 0 | 206,100 |
| 2024-02-09 | 0 | 545,100 | 0 | 291,300 | 0 | 253,800 |
| 2024-02-02 | 0 | 548,500 | 0 | 282,200 | 0 | 266,300 |
| 2024-01-26 | 0 | 509,800 | 0 | 286,500 | 0 | 223,300 |
| 2024-01-19 | 0 | 530,800 | 0 | 297,900 | 0 | 232,900 |
| 2024-01-12 | 0 | 500,300 | 0 | 312,500 | 0 | 187,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 15:00 | ジオスター | 2025年3月期（第56期）配当予想の修正に関するお知らせ |
| 20240807 | 15:00 | ジオスター | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240426 | 15:00 | ジオスター | 業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | ジオスター | 2024年3月期（第55期）配当予想の修正に関するお知らせ |
| 20240228 | 15:00 | ジオスター | 代表取締役の異動に関するお知らせ |
| 20240228 | 15:00 | ジオスター | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5282 | 2 | 株主・投資家情報｜ジオスター株式会社 | 2024-06-14 12:14:17 |
| 5282 | 2 | IRライブラリー｜ジオスター株式会社 | 2024-06-14 12:14:16 |
| 5282 | 2 | IRカレンダー｜ジオスター株式会社 | 2024-06-14 12:14:14 |
| 5282 | 2 | 株主・株式関連情報｜ジオスター株式会社 | 2024-06-14 12:14:13 |
| 5282 | 2 | 業績ハイライト｜ジオスター株式会社 | 2024-06-14 12:14:12 |