| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 307 | 309 | 305 | 306 | 18,400 | 2 | 101% | 100% | 55% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20250311 | 305 | 305 | 301 | 303 | 27,400 | -3 | 99% | 99% | 149% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20250312 | 305 | 306 | 304 | 305 | 10,000 | 2 | 101% | 100% | 36% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20250313 | 305 | 310 | 305 | 306 | 11,500 | 1 | 100% | 100% | 115% | ▲▲ | 99% | 101% | 98% | 98% | 102% |
| 20250314 | 305 | 306 | 302 | 302 | 19,000 | -4 | 99% | 99% | 165% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20250317 | 304 | 305 | 302 | 304 | 19,600 | 2 | 101% | 100% | 103% | ▲ | 101% | 102% | 98% | 97% | 101% |
| 20250318 | 305 | 308 | 304 | 308 | 12,300 | 4 | 101% | 101% | 63% | ▲▲ | 99% | 100% | 94% | 99% | 102% |
| 20250319 | 309 | 310 | 306 | 307 | 35,800 | -1 | 100% | 99% | 291% | ▼ | 99% | 100% | 93% | 98% | 102% |
| 20250321 | 307 | 307 | 303 | 303 | 23,600 | -4 | 99% | 99% | 66% | ▼▼ | 101% | 101% | 94% | 97% | 100% |
| 20250324 | 304 | 308 | 304 | 307 | 10,100 | 4 | 101% | 101% | 43% | ▲ | 100% | 98% | 92% | 98% | 102% |
| 20250325 | 310 | 310 | 307 | 310 | 32,900 | 3 | 101% | 100% | 326% | ▲▲ | 99% | 96% | 92% | 100% | 103% |
| 20250326 | 310 | 310 | 308 | 308 | 5,600 | -2 | 99% | 99% | 17% | ▼ | 100% | 97% | 93% | 99% | 102% |
| 20250327 | 308 | 308 | 305 | 308 | 20,000 | 0 | 100% | 100% | 357% | -- | 100% | 99% | 95% | 99% | 102% |
| 20250328 | 303 | 305 | 302 | 303 | 12,000 | -5 | 98% | 100% | 60% | ▼ | 99% | 96% | 96% | 98% | 100% |
| 20250331 | 302 | 302 | 298 | 298 | 26,600 | -5 | 98% | 99% | 222% | ▼▼ | 100% | 96% | 98% | 96% | 100% |
| 20250401 | 298 | 300 | 297 | 299 | 9,200 | 1 | 100% | 100% | 35% | ▲ | 100% | 92% | 97% | 96% | 100% |
| 20250402 | 299 | 299 | 297 | 299 | 4,400 | 0 | 100% | 100% | 48% | -- | 99% | 96% | 99% | 96% | 100% |
| 20250403 | 295 | 297 | 290 | 291 | 46,200 | -8 | 97% | 99% | 1050% | ▼ | 100% | 98% | 101% | 94% | 100% |
| 20250404 | 288 | 298 | 278 | 287 | 90,400 | -4 | 99% | 100% | 196% | ▼▼ | 102% | 104% | 108% | 93% | 100% |
| 20250408 | 269 | 280 | 269 | 274 | 92,500 | -13 | 95% | 102% | 102% | ▼▼▼ | 100% | 104% | 109% | 88% | 100% |
| 20250409 | 270 | 274 | 270 | 270 | 18,600 | -4 | 99% | 100% | 20% | ▼▼▼▼ | 100% | 100% | 104% | 87% | 100% |
| 20250410 | 283 | 287 | 276 | 282 | 30,700 | 12 | 104% | 100% | 165% | ▲ | 103% | 104% | 110% | 91% | 104% |
| 20250411 | 271 | 280 | 268 | 280 | 35,500 | -2 | 99% | 103% | 116% | ▼ | 99% | 101% | 106% | 90% | 104% |
| 20250414 | 282 | 282 | 278 | 279 | 13,300 | -1 | 100% | 99% | 37% | ▼▼ | 100% | 102% | 107% | 90% | 103% |
| 20250415 | 280 | 282 | 279 | 280 | 42,400 | 1 | 100% | 100% | 319% | ▲ | 100% | 101% | 106% | 90% | 104% |
| 20250416 | 281 | 303 | 275 | 282 | 429,500 | 2 | 101% | 100% | 1013% | ▲▲ | 100% | 101% | 106% | 91% | 104% |
| 20250417 | 282 | 285 | 279 | 282 | 27,700 | 0 | 100% | 100% | 6% | -- | 101% | 101% | 106% | 91% | 104% |
| 20250418 | 283 | 287 | 281 | 286 | 26,100 | 4 | 101% | 101% | 94% | ▲ | 100% | 101% | 105% | 92% | 106% |
| 20250421 | 285 | 287 | 284 | 284 | 34,700 | -2 | 99% | 100% | 133% | ▼ | 99% | 101% | 105% | 92% | 105% |
| 20250422 | 286 | 286 | 284 | 284 | 16,200 | 0 | 100% | 99% | 47% | -- | 99% | 101% | 103% | 92% | 105% |
| 20250423 | 289 | 289 | 285 | 285 | 28,900 | 1 | 100% | 99% | 178% | ▲ | 99% | 101% | 103% | 93% | 106% |
| 20250424 | 287 | 297 | 282 | 284 | 103,000 | -1 | 100% | 99% | 356% | ▼ | 101% | 101% | 104% | 92% | 105% |
| 20250425 | 286 | 288 | 285 | 288 | 12,400 | 4 | 101% | 101% | 12% | ▲ | 101% | 102% | 104% | 95% | 107% |
| 20250428 | 286 | 296 | 282 | 289 | 101,300 | 1 | 100% | 101% | 817% | ▲▲ | 101% | 101% | 100% | 97% | 107% |
| 20250430 | 289 | 294 | 289 | 291 | 12,000 | 2 | 101% | 101% | 12% | ▲▲▲ | 99% | 101% | 100% | 97% | 108% |
| 20250501 | 291 | 291 | 287 | 289 | 27,800 | -2 | 99% | 99% | 232% | ▼ | 99% | 103% | 101% | 97% | 107% |
| 20250502 | 290 | 293 | 285 | 287 | 27,600 | -2 | 99% | 99% | 99% | ▼▼ | 101% | 104% | 102% | 99% | 106% |
| 20250507 | 287 | 291 | 287 | 291 | 31,100 | 4 | 101% | 101% | 113% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20250508 | 290 | 299 | 277 | 291 | 151,400 | 0 | 100% | 100% | 487% | -- | 101% | 102% | 101% | 100% | 108% |
| 20250509 | 292 | 300 | 283 | 295 | 129,600 | 4 | 101% | 101% | 86% | ▲ | 102% | 101% | 100% | 100% | 109% |
| 20250512 | 294 | 301 | 294 | 299 | 23,700 | 4 | 101% | 102% | 18% | ▲▲ | 98% | 96% | 98% | 100% | 107% |
| 20250513 | 299 | 299 | 293 | 293 | 21,800 | -6 | 98% | 98% | 92% | ▼ | 100% | 98% | 100% | 98% | 105% |
| 20250514 | 293 | 294 | 291 | 292 | 14,200 | -1 | 100% | 100% | 65% | ▼▼ | 101% | 97% | 100% | 98% | 105% |
| 20250515 | 295 | 300 | 295 | 297 | 48,400 | 5 | 102% | 101% | 341% | ▲ | 98% | 99% | 101% | 99% | 106% |
| 20250516 | 290 | 290 | 284 | 284 | 68,200 | -13 | 96% | 98% | 141% | ▼ | 101% | 101% | 104% | 95% | 101% |
| 20250519 | 284 | 288 | 284 | 287 | 27,700 | 3 | 101% | 101% | 41% | ▲ | 100% | 100% | 102% | 96% | 102% |
| 20250520 | 287 | 288 | 286 | 286 | 4,300 | -1 | 100% | 100% | 16% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20250521 | 286 | 291 | 285 | 286 | 46,700 | 0 | 100% | 100% | 1086% | -- | 99% | 99% | 102% | 96% | 101% |
| 20250522 | 289 | 289 | 287 | 287 | 7,400 | 1 | 100% | 99% | 16% | ▲ | 101% | 101% | 103% | 96% | 101% |
| 20250523 | 286 | 288 | 286 | 288 | 6,200 | 1 | 100% | 101% | 84% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20250526 | 289 | 289 | 287 | 288 | 10,300 | 0 | 100% | 100% | 166% | -- | 99% | 102% | 0% | 96% | 101% |
| 20250527 | 288 | 288 | 285 | 286 | 9,800 | -2 | 99% | 99% | 95% | ▼ | 100% | 102% | 0% | 96% | 101% |
| 20250528 | 288 | 296 | 283 | 287 | 107,600 | 1 | 100% | 100% | 1098% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20250529 | 287 | 290 | 286 | 289 | 14,400 | 2 | 101% | 101% | 13% | ▲▲ | 101% | 102% | 0% | 97% | 102% |
| 20250530 | 288 | 290 | 285 | 290 | 30,400 | 1 | 100% | 101% | 211% | ▲▲▲ | 101% | 101% | 0% | 97% | 102% |
| 20250602 | 291 | 294 | 289 | 294 | 22,600 | 4 | 101% | 101% | 74% | ▲▲▲▲ | 99% | 100% | 0% | 98% | 104% |
| 20250603 | 293 | 293 | 291 | 291 | 5,700 | -3 | 99% | 99% | 25% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 291 | 293 | 291 | 291 | 6,900 | 0 | 100% | 100% | 121% | -- | 100% | 0% | 0% | 97% | 102% |
| 20250605 | 292 | 295 | 290 | 293 | 24,800 | 2 | 101% | 100% | 359% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 293 | 294 | 292 | 294 | 10,700 | 1 | 100% | 100% | 43% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 544,200 | 0 | 444,300 | 0 | 99,900 |
| 2025-05-23 | 0 | 534,200 | 0 | 438,100 | 0 | 96,100 |
| 2025-05-16 | 0 | 528,300 | 0 | 427,300 | 0 | 101,000 |
| 2025-05-09 | 0 | 532,400 | 0 | 427,800 | 0 | 104,600 |
| 2025-05-02 | 0 | 538,300 | 0 | 430,800 | 0 | 107,500 |
| 2025-04-25 | 0 | 531,100 | 0 | 432,800 | 0 | 98,300 |
| 2025-04-18 | 0 | 503,200 | 0 | 410,100 | 0 | 93,100 |
| 2025-04-11 | 0 | 458,000 | 0 | 360,600 | 0 | 97,400 |
| 2025-04-04 | 0 | 476,600 | 0 | 364,200 | 0 | 112,400 |
| 2025-03-28 | 0 | 466,100 | 0 | 335,100 | 0 | 131,000 |
| 2025-03-21 | 0 | 465,400 | 0 | 336,300 | 0 | 129,100 |
| 2025-03-14 | 0 | 465,700 | 0 | 334,500 | 0 | 131,200 |
| 2025-03-07 | 0 | 466,100 | 0 | 326,900 | 0 | 139,200 |
| 2025-02-28 | 0 | 444,100 | 0 | 314,600 | 0 | 129,500 |
| 2025-02-21 | 0 | 449,500 | 0 | 301,400 | 0 | 148,100 |
| 2025-02-14 | 0 | 449,500 | 0 | 307,100 | 0 | 142,400 |
| 2025-02-07 | 0 | 428,600 | 0 | 290,400 | 0 | 138,200 |
| 2025-01-31 | 0 | 415,200 | 0 | 274,300 | 0 | 140,900 |
| 2025-01-24 | 0 | 423,500 | 0 | 271,800 | 0 | 151,700 |
| 2025-01-17 | 0 | 428,200 | 0 | 274,900 | 0 | 153,300 |
| 2025-01-10 | 0 | 427,300 | 0 | 268,000 | 0 | 159,300 |
| 2024-12-27 | 0 | 435,300 | 0 | 271,700 | 0 | 163,600 |
| 2024-12-20 | 0 | 455,300 | 0 | 275,300 | 0 | 180,000 |
| 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 |
|---|---|---|---|
| 20250227 | 15:30 | ジオスター | 役員等の異動に関するお知らせ |
| 20250207 | 15:30 | ジオスター | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 15:30 | 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 |
| 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 |