| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 95% | 103% |
| 20241007 | 309 | 309 | 307 | 309 | 10,800 | 0 | 100% | 100% | 240% | -- | 98% | 98% | 96% | 96% | 103% |
| 20241008 | 309 | 309 | 302 | 303 | 20,800 | -6 | 98% | 98% | 193% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241009 | 304 | 306 | 301 | 304 | 16,000 | 1 | 100% | 100% | 77% | ▲ | 99% | 99% | 99% | 98% | 102% |
| 20241010 | 303 | 303 | 300 | 301 | 25,600 | -3 | 99% | 99% | 160% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241011 | 301 | 303 | 300 | 302 | 17,900 | 1 | 100% | 100% | 70% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241015 | 299 | 301 | 299 | 300 | 24,400 | -2 | 99% | 100% | 136% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241016 | 301 | 301 | 298 | 300 | 13,600 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 101% | 96% | 100% |
| 20241017 | 299 | 301 | 299 | 300 | 12,200 | 0 | 100% | 100% | 90% | -- | 99% | 98% | 100% | 96% | 100% |
| 20241018 | 300 | 300 | 298 | 298 | 7,500 | -2 | 99% | 99% | 61% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241021 | 298 | 298 | 297 | 298 | 7,900 | 0 | 100% | 100% | 105% | -- | 98% | 98% | 100% | 96% | 100% |
| 20241022 | 300 | 300 | 294 | 295 | 14,600 | -3 | 99% | 98% | 185% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241023 | 294 | 297 | 293 | 295 | 13,700 | 0 | 100% | 100% | 94% | -- | 100% | 101% | 102% | 95% | 100% |
| 20241024 | 294 | 299 | 292 | 293 | 34,400 | -2 | 99% | 100% | 251% | ▼ | 99% | 100% | 96% | 94% | 100% |
| 20241025 | 297 | 299 | 293 | 295 | 16,100 | 2 | 101% | 99% | 47% | ▲ | 100% | 101% | 97% | 95% | 101% |
| 20241028 | 294 | 296 | 293 | 295 | 11,400 | 0 | 100% | 100% | 71% | -- | 99% | 97% | 94% | 95% | 101% |
| 20241029 | 302 | 302 | 295 | 298 | 33,700 | 3 | 101% | 99% | 296% | ▲ | 99% | 99% | 95% | 96% | 102% |
| 20241030 | 301 | 301 | 297 | 297 | 18,400 | -1 | 100% | 99% | 55% | ▼ | 99% | 99% | 95% | 96% | 101% |
| 20241031 | 300 | 300 | 295 | 296 | 11,100 | -1 | 100% | 99% | 60% | ▼▼ | 99% | 102% | 97% | 96% | 101% |
| 20241101 | 295 | 295 | 291 | 291 | 14,400 | -5 | 98% | 99% | 130% | ▼▼▼ | 100% | 103% | 101% | 94% | 100% |
| 20241105 | 292 | 296 | 291 | 292 | 7,900 | 1 | 100% | 100% | 55% | ▲ | 100% | 95% | 99% | 94% | 100% |
| 20241106 | 296 | 297 | 292 | 297 | 30,600 | 5 | 102% | 100% | 387% | ▲▲ | 100% | 96% | 99% | 98% | 102% |
| 20241107 | 297 | 298 | 296 | 296 | 9,600 | -1 | 100% | 100% | 31% | ▼ | 101% | 95% | 99% | 97% | 102% |
| 20241108 | 298 | 304 | 298 | 301 | 74,000 | 5 | 102% | 101% | 771% | ▲ | 97% | 97% | 101% | 100% | 103% |
| 20241111 | 290 | 299 | 275 | 281 | 168,800 | -20 | 93% | 97% | 228% | ▼ | 100% | 99% | 105% | 93% | 100% |
| 20241112 | 281 | 286 | 281 | 282 | 66,700 | 1 | 100% | 100% | 40% | ▲ | 100% | 97% | 103% | 94% | 100% |
| 20241113 | 285 | 286 | 283 | 284 | 85,100 | 2 | 101% | 100% | 128% | ▲▲ | 99% | 98% | 104% | 94% | 101% |
| 20241114 | 284 | 284 | 280 | 281 | 33,500 | -3 | 99% | 99% | 39% | ▼ | 99% | 99% | 104% | 93% | 100% |
| 20241115 | 283 | 283 | 278 | 279 | 41,600 | -2 | 99% | 99% | 124% | ▼▼ | 100% | 101% | 106% | 93% | 100% |
| 20241118 | 278 | 280 | 275 | 277 | 32,900 | -2 | 99% | 100% | 79% | ▼▼▼ | 100% | 100% | 105% | 92% | 100% |
| 20241119 | 278 | 280 | 276 | 277 | 18,200 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241120 | 279 | 279 | 277 | 278 | 5,000 | 1 | 100% | 100% | 27% | ▲ | 100% | 102% | 105% | 92% | 100% |
| 20241121 | 279 | 280 | 278 | 280 | 35,200 | 2 | 101% | 100% | 704% | ▲▲ | 99% | 102% | 104% | 93% | 101% |
| 20241122 | 280 | 280 | 276 | 278 | 146,300 | -2 | 99% | 99% | 416% | ▼ | 99% | 102% | 104% | 92% | 100% |
| 20241125 | 279 | 279 | 276 | 277 | 71,900 | -1 | 100% | 99% | 49% | ▼▼ | 100% | 105% | 103% | 92% | 100% |
| 20241126 | 279 | 281 | 275 | 279 | 49,500 | 2 | 101% | 100% | 69% | ▲ | 101% | 104% | 102% | 93% | 101% |
| 20241127 | 282 | 285 | 279 | 285 | 35,000 | 6 | 102% | 101% | 71% | ▲▲ | 100% | 103% | 101% | 95% | 103% |
| 20241128 | 284 | 285 | 280 | 285 | 18,800 | 0 | 100% | 100% | 54% | -- | 99% | 102% | 100% | 95% | 103% |
| 20241129 | 286 | 286 | 283 | 284 | 9,700 | -1 | 100% | 99% | 52% | ▼ | 98% | 98% | 96% | 94% | 103% |
| 20241202 | 299 | 306 | 284 | 294 | 485,400 | 10 | 104% | 98% | 5004% | ▲ | 97% | 96% | 95% | 98% | 106% |
| 20241203 | 302 | 302 | 293 | 293 | 64,700 | -1 | 100% | 97% | 13% | ▼ | 99% | 99% | 97% | 97% | 106% |
| 20241204 | 294 | 295 | 290 | 290 | 26,000 | -3 | 99% | 99% | 40% | ▼▼ | 100% | 98% | 97% | 96% | 105% |
| 20241205 | 294 | 294 | 289 | 293 | 41,200 | 3 | 101% | 100% | 158% | ▲ | 98% | 98% | 97% | 97% | 106% |
| 20241206 | 294 | 294 | 288 | 288 | 36,500 | -5 | 98% | 98% | 89% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241209 | 292 | 292 | 287 | 290 | 26,300 | 2 | 101% | 99% | 72% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241210 | 288 | 290 | 287 | 287 | 30,900 | -3 | 99% | 100% | 117% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241211 | 287 | 288 | 286 | 286 | 16,200 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241212 | 287 | 288 | 286 | 287 | 18,000 | 1 | 100% | 100% | 111% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20241213 | 289 | 289 | 286 | 286 | 18,200 | -1 | 100% | 99% | 101% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241216 | 286 | 287 | 286 | 287 | 28,600 | 1 | 100% | 100% | 157% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20241217 | 287 | 287 | 284 | 285 | 55,800 | -2 | 99% | 99% | 195% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 285 | 295 | 285 | 286 | 40,600 | 1 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 286 | 290 | 285 | 286 | 25,100 | 0 | 100% | 100% | 62% | -- | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 286 | 288 | 285 | 285 | 17,100 | -1 | 100% | 100% | 68% | ▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 395,000 | 0 | 258,300 | 0 | 136,700 |
| 2024-12-06 | 0 | 426,100 | 0 | 270,300 | 0 | 155,800 |
| 2024-11-29 | 0 | 429,200 | 0 | 273,000 | 0 | 156,200 |
| 2024-11-22 | 0 | 408,300 | 0 | 254,400 | 0 | 153,900 |
| 2024-11-15 | 0 | 427,700 | 0 | 282,800 | 0 | 144,900 |
| 2024-11-08 | 0 | 460,300 | 0 | 279,000 | 0 | 181,300 |
| 2024-11-01 | 0 | 428,200 | 0 | 260,400 | 0 | 167,800 |
| 2024-10-25 | 0 | 427,700 | 0 | 261,500 | 0 | 166,200 |
| 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 |
|---|---|---|---|
| 20241129 | 15:30 | ジオスター | 業績予想の修正に関するお知らせ |
| 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 |