| 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 | 681 | 701 | 677 | 699 | 24,100 | 14 | 102% | 103% | 89% | ▲ | 101% | 103% | 113% | 90% | 105% |
| 20250311 | 692 | 706 | 670 | 699 | 18,300 | 0 | 100% | 101% | 76% | -- | 102% | 104% | 112% | 90% | 105% |
| 20250312 | 691 | 711 | 691 | 705 | 6,900 | 6 | 101% | 102% | 38% | ▲ | 100% | 101% | 108% | 91% | 106% |
| 20250313 | 710 | 720 | 710 | 710 | 8,300 | 5 | 101% | 100% | 120% | ▲▲ | 98% | 99% | 106% | 91% | 104% |
| 20250314 | 721 | 721 | 706 | 708 | 14,000 | -2 | 100% | 98% | 169% | ▼ | 101% | 98% | 105% | 91% | 103% |
| 20250317 | 710 | 734 | 710 | 716 | 23,100 | 8 | 101% | 101% | 165% | ▲ | 99% | 101% | 103% | 92% | 105% |
| 20250318 | 723 | 724 | 713 | 717 | 8,600 | 1 | 100% | 99% | 37% | ▲▲ | 100% | 110% | 97% | 92% | 105% |
| 20250319 | 712 | 719 | 710 | 713 | 5,700 | -4 | 99% | 100% | 66% | ▼ | 98% | 111% | 96% | 92% | 104% |
| 20250321 | 708 | 710 | 696 | 696 | 17,400 | -17 | 98% | 98% | 305% | ▼▼ | 100% | 112% | 100% | 89% | 102% |
| 20250324 | 695 | 702 | 694 | 694 | 12,200 | -2 | 100% | 100% | 70% | ▼▼▼ | 105% | 110% | 100% | 93% | 101% |
| 20250325 | 696 | 732 | 696 | 731 | 38,200 | 37 | 105% | 105% | 313% | ▲ | 106% | 103% | 94% | 98% | 107% |
| 20250326 | 743 | 798 | 743 | 784 | 155,200 | 53 | 107% | 106% | 406% | ▲▲ | 99% | 95% | 89% | 100% | 114% |
| 20250327 | 783 | 790 | 765 | 777 | 38,600 | -7 | 99% | 99% | 25% | ▼ | 101% | 97% | 92% | 99% | 113% |
| 20250328 | 765 | 777 | 762 | 769 | 17,300 | -8 | 99% | 101% | 45% | ▼▼ | 101% | 91% | 93% | 98% | 112% |
| 20250331 | 759 | 776 | 754 | 766 | 32,000 | -3 | 100% | 101% | 185% | ▼▼▼ | 97% | 83% | 92% | 98% | 112% |
| 20250401 | 768 | 768 | 737 | 745 | 21,100 | -21 | 97% | 97% | 66% | ▼▼▼▼ | 100% | 84% | 95% | 95% | 109% |
| 20250402 | 745 | 751 | 734 | 743 | 12,000 | -2 | 100% | 100% | 57% | ▼▼▼▼▼ | 98% | 92% | 101% | 95% | 108% |
| 20250403 | 700 | 730 | 685 | 688 | 44,800 | -55 | 93% | 98% | 373% | ▼▼▼▼▼▼ | 93% | 99% | 104% | 88% | 100% |
| 20250404 | 683 | 683 | 613 | 634 | 65,400 | -54 | 92% | 93% | 146% | ▼▼▼▼▼▼▼ | 105% | 112% | 118% | 81% | 100% |
| 20250408 | 600 | 642 | 600 | 628 | 45,200 | -6 | 99% | 105% | 69% | ▼▼▼▼▼▼▼▼ | 100% | 108% | 114% | 80% | 100% |
| 20250409 | 621 | 626 | 601 | 620 | 15,800 | -8 | 99% | 100% | 35% | ▼▼▼▼▼▼▼▼▼ | 99% | 103% | 109% | 79% | 100% |
| 20250410 | 650 | 668 | 640 | 643 | 29,600 | 23 | 104% | 99% | 187% | ▲ | 107% | 106% | 113% | 82% | 104% |
| 20250411 | 628 | 675 | 600 | 673 | 25,200 | 30 | 105% | 107% | 85% | ▲▲ | 98% | 100% | 104% | 86% | 109% |
| 20250414 | 681 | 691 | 663 | 664 | 15,700 | -9 | 99% | 98% | 62% | ▼ | 101% | 104% | 107% | 85% | 107% |
| 20250415 | 665 | 679 | 665 | 672 | 3,100 | 8 | 101% | 101% | 20% | ▲ | 99% | 104% | 106% | 86% | 108% |
| 20250416 | 670 | 672 | 652 | 662 | 10,300 | -10 | 99% | 99% | 332% | ▼ | 101% | 105% | 108% | 84% | 107% |
| 20250417 | 661 | 669 | 651 | 667 | 5,900 | 5 | 101% | 101% | 57% | ▲ | 101% | 104% | 106% | 85% | 108% |
| 20250418 | 671 | 681 | 663 | 681 | 10,300 | 14 | 102% | 101% | 175% | ▲▲ | 102% | 103% | 105% | 87% | 110% |
| 20250421 | 682 | 694 | 682 | 694 | 7,600 | 13 | 102% | 102% | 74% | ▲▲▲ | 98% | 102% | 103% | 89% | 112% |
| 20250422 | 694 | 695 | 682 | 682 | 10,300 | -12 | 98% | 98% | 136% | ▼ | 99% | 101% | 102% | 87% | 110% |
| 20250423 | 701 | 701 | 690 | 695 | 7,900 | 13 | 102% | 99% | 77% | ▲ | 100% | 101% | 103% | 89% | 112% |
| 20250424 | 698 | 700 | 694 | 700 | 5,400 | 5 | 101% | 100% | 68% | ▲▲ | 99% | 99% | 102% | 90% | 113% |
| 20250425 | 702 | 702 | 695 | 698 | 8,100 | -2 | 100% | 99% | 150% | ▼ | 100% | 96% | 101% | 91% | 113% |
| 20250428 | 708 | 710 | 701 | 708 | 8,200 | 10 | 101% | 100% | 101% | ▲ | 100% | 96% | 101% | 92% | 114% |
| 20250430 | 708 | 708 | 693 | 705 | 10,900 | -3 | 100% | 100% | 133% | ▼ | 98% | 98% | 101% | 95% | 114% |
| 20250501 | 708 | 708 | 695 | 695 | 7,100 | -10 | 99% | 98% | 65% | ▼▼ | 99% | 103% | 103% | 94% | 112% |
| 20250502 | 692 | 695 | 682 | 683 | 13,900 | -12 | 98% | 99% | 196% | ▼▼▼ | 97% | 104% | 105% | 96% | 110% |
| 20250507 | 685 | 690 | 665 | 666 | 16,000 | -17 | 98% | 97% | 115% | ▼▼▼▼ | 102% | 102% | 105% | 94% | 107% |
| 20250508 | 668 | 682 | 666 | 681 | 6,400 | 15 | 102% | 102% | 40% | ▲ | 101% | 98% | 103% | 96% | 110% |
| 20250509 | 686 | 694 | 682 | 694 | 8,600 | 13 | 102% | 101% | 134% | ▲▲ | 100% | 96% | 99% | 98% | 112% |
| 20250512 | 710 | 731 | 706 | 711 | 47,500 | 17 | 102% | 100% | 552% | ▲▲▲ | 97% | 99% | 100% | 100% | 111% |
| 20250513 | 703 | 703 | 673 | 683 | 62,400 | -28 | 96% | 97% | 131% | ▼ | 99% | 105% | 103% | 96% | 103% |
| 20250514 | 683 | 685 | 668 | 673 | 13,000 | -10 | 99% | 99% | 21% | ▼▼ | 99% | 107% | 105% | 95% | 102% |
| 20250515 | 671 | 675 | 665 | 667 | 9,800 | -6 | 99% | 99% | 75% | ▼▼▼ | 100% | 105% | 103% | 94% | 101% |
| 20250516 | 684 | 695 | 677 | 684 | 17,600 | 17 | 103% | 100% | 180% | ▲ | 100% | 100% | 102% | 96% | 103% |
| 20250519 | 694 | 704 | 694 | 695 | 8,700 | 11 | 102% | 100% | 49% | ▲▲ | 102% | 99% | 101% | 98% | 104% |
| 20250520 | 701 | 716 | 701 | 715 | 20,600 | 20 | 103% | 102% | 237% | ▲▲▲ | 99% | 96% | 98% | 100% | 107% |
| 20250521 | 723 | 723 | 705 | 716 | 12,700 | 1 | 100% | 99% | 62% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 108% |
| 20250522 | 700 | 705 | 696 | 696 | 17,700 | -20 | 97% | 99% | 139% | ▼ | 99% | 99% | 99% | 97% | 105% |
| 20250523 | 694 | 709 | 685 | 685 | 21,800 | -11 | 98% | 99% | 123% | ▼▼ | 101% | 101% | 0% | 96% | 103% |
| 20250526 | 685 | 696 | 685 | 694 | 9,200 | 9 | 101% | 101% | 42% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20250527 | 697 | 697 | 688 | 688 | 9,400 | -6 | 99% | 99% | 102% | ▼ | 98% | 98% | 0% | 96% | 103% |
| 20250528 | 698 | 698 | 682 | 686 | 10,200 | -2 | 100% | 98% | 109% | ▼▼ | 99% | 102% | 0% | 96% | 103% |
| 20250529 | 687 | 693 | 681 | 683 | 14,500 | -3 | 100% | 99% | 142% | ▼▼▼ | 101% | 103% | 0% | 95% | 103% |
| 20250530 | 684 | 693 | 679 | 693 | 17,900 | 10 | 101% | 101% | 123% | ▲ | 99% | 102% | 0% | 97% | 104% |
| 20250602 | 694 | 694 | 684 | 684 | 6,000 | -9 | 99% | 99% | 34% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20250603 | 685 | 693 | 681 | 682 | 6,100 | -2 | 100% | 100% | 102% | ▼▼ | 102% | 0% | 0% | 95% | 102% |
| 20250604 | 690 | 702 | 685 | 702 | 23,400 | 20 | 103% | 102% | 384% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20250605 | 708 | 708 | 699 | 706 | 15,000 | 4 | 101% | 100% | 64% | ▲▲ | 98% | 0% | 0% | 99% | 106% |
| 20250606 | 700 | 700 | 685 | 685 | 16,800 | -21 | 97% | 98% | 112% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 168,500 | 0 | 115,800 | 0 | 52,700 |
| 2025-05-23 | 0 | 165,700 | 0 | 115,900 | 0 | 49,800 |
| 2025-05-16 | 0 | 165,300 | 0 | 115,600 | 0 | 49,700 |
| 2025-05-09 | 0 | 157,900 | 0 | 113,200 | 0 | 44,700 |
| 2025-05-02 | 0 | 154,700 | 0 | 113,900 | 0 | 40,800 |
| 2025-04-25 | 0 | 158,400 | 0 | 119,300 | 0 | 39,100 |
| 2025-04-18 | 0 | 158,800 | 0 | 118,900 | 0 | 39,900 |
| 2025-04-11 | 0 | 161,100 | 0 | 120,700 | 0 | 40,400 |
| 2025-04-04 | 0 | 175,400 | 0 | 133,200 | 0 | 42,200 |
| 2025-03-28 | 0 | 201,600 | 0 | 138,800 | 0 | 62,800 |
| 2025-03-21 | 0 | 173,200 | 0 | 127,400 | 0 | 45,800 |
| 2025-03-14 | 0 | 166,900 | 0 | 128,200 | 0 | 38,700 |
| 2025-03-07 | 0 | 170,300 | 0 | 130,900 | 0 | 39,400 |
| 2025-02-28 | 0 | 171,700 | 0 | 127,800 | 0 | 43,900 |
| 2025-02-21 | 0 | 189,100 | 0 | 149,000 | 0 | 40,100 |
| 2025-02-14 | 0 | 182,000 | 0 | 143,000 | 0 | 39,000 |
| 2025-02-07 | 0 | 182,700 | 0 | 128,500 | 0 | 54,200 |
| 2025-01-31 | 0 | 187,300 | 0 | 128,600 | 0 | 58,700 |
| 2025-01-24 | 500 | 173,500 | 500 | 129,500 | 0 | 44,000 |
| 2025-01-17 | 0 | 189,200 | 0 | 134,500 | 0 | 54,700 |
| 2025-01-10 | 0 | 191,400 | 0 | 134,700 | 0 | 56,700 |
| 2024-12-27 | 0 | 204,700 | 0 | 133,700 | 0 | 71,000 |
| 2024-12-20 | 0 | 195,200 | 0 | 131,300 | 0 | 63,900 |
| 2024-12-13 | 0 | 195,500 | 0 | 126,900 | 0 | 68,600 |
| 2024-12-06 | 0 | 178,600 | 0 | 121,400 | 0 | 57,200 |
| 2024-11-29 | 0 | 169,300 | 0 | 116,100 | 0 | 53,200 |
| 2024-11-22 | 0 | 168,100 | 0 | 115,200 | 0 | 52,900 |
| 2024-11-15 | 0 | 169,400 | 0 | 115,500 | 0 | 53,900 |
| 2024-11-08 | 0 | 171,500 | 0 | 110,400 | 0 | 61,100 |
| 2024-11-01 | 0 | 174,200 | 0 | 111,300 | 0 | 62,900 |
| 2024-10-25 | 0 | 167,400 | 0 | 109,200 | 0 | 58,200 |
| 2024-10-18 | 0 | 166,700 | 0 | 107,500 | 0 | 59,200 |
| 2024-10-11 | 0 | 165,200 | 0 | 106,500 | 0 | 58,700 |
| 2024-10-04 | 0 | 161,200 | 0 | 104,200 | 0 | 57,000 |
| 2024-09-27 | 0 | 159,300 | 0 | 104,300 | 0 | 55,000 |
| 2024-09-20 | 0 | 160,500 | 0 | 106,100 | 0 | 54,400 |
| 2024-09-13 | 0 | 159,700 | 0 | 106,300 | 0 | 53,400 |
| 2024-09-06 | 0 | 158,500 | 0 | 104,900 | 0 | 53,600 |
| 2024-08-30 | 0 | 128,600 | 0 | 76,000 | 0 | 52,600 |
| 2024-08-23 | 0 | 131,200 | 0 | 76,600 | 0 | 54,600 |
| 2024-08-16 | 0 | 133,000 | 0 | 78,100 | 0 | 54,900 |
| 2024-08-09 | 0 | 134,500 | 0 | 79,300 | 0 | 55,200 |
| 2024-08-02 | 0 | 154,400 | 0 | 89,600 | 0 | 64,800 |
| 2024-07-26 | 0 | 160,500 | 0 | 92,700 | 0 | 67,800 |
| 2024-07-19 | 0 | 170,700 | 0 | 98,900 | 0 | 71,800 |
| 2024-07-12 | 0 | 168,600 | 0 | 96,400 | 0 | 72,200 |
| 2024-07-05 | 0 | 169,900 | 0 | 91,400 | 0 | 78,500 |
| 2024-06-28 | 0 | 175,700 | 0 | 86,400 | 0 | 89,300 |
| 2024-06-21 | 0 | 176,100 | 0 | 84,200 | 0 | 91,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 12:00 | Ｇ－ジェノバ | 2025年９月期第２四半期 決算補足説明資料 |
| 20250512 | 14:30 | Ｇ－ジェノバ | 2025年９月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20250221 | 09:40 | Ｇ－ジェノバ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己の株式の取得結果及び取得終了に関するお知らせ |
| 20250220 | 16:05 | Ｇ－ジェノバ | 業務提携の解消に関するお知らせ |
| 20250220 | 16:05 | Ｇ－ジェノバ | 自己の株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己の株式の買付けに関するお知らせ |
| 20250212 | 14:30 | Ｇ－ジェノバ | 2025年９月期 第１四半期決算短信[日本基準]（非連結） |
| 20250212 | 14:30 | Ｇ－ジェノバ | 2025年９月期第１四半期 決算補足説明資料 |
| 20241129 | 15:45 | Ｇ－ジェノバ | 事業計画および成長可能性に関する事項 |
| 20241125 | 14:00 | Ｇ－ジェノバ | 剰余金の配当に関するお知らせ |
| 20241125 | 14:00 | Ｇ－ジェノバ | 取締役候補者の選任に関するお知らせ |
| 20241125 | 14:00 | Ｇ－ジェノバ | 会計監査人の異動に関するお知らせ |
| 20241119 | 08:50 | Ｇ－ジェノバ | 2024年9月期 決算補足説明資料 |
| 20241111 | 14:00 | Ｇ－ジェノバ | 2024年９月期 決算短信[日本基準]（非連結） |
| 20240910 | 15:00 | Ｇ－ジェノバ | 代表取締役の異動および代表取締役の役職変更に関するお知らせ |
| 20240809 | 14:00 | Ｇ－ジェノバ | 2024年９月期 第３四半期決算短信[日本基準]（非連結） |
| 20240809 | 14:00 | Ｇ－ジェノバ | 2024年９月期第３四半期 決算補足説明資料 |
| 20240516 | 15:00 | Ｇ－ジェノバ | 2024年９月期第２四半期 決算補足説明資料 |
| 20240510 | 15:30 | Ｇ－ジェノバ | 2024年９月期 第２四半期決算短信[日本基準]（非連結） |
| 20240209 | 15:30 | Ｇ－ジェノバ | 2024年９月期 第１四半期決算短信[日本基準]（非連結） |
| 20240209 | 15:30 | Ｇ－ジェノバ | 2024年９月期第１四半期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5570 | 1 | 株式会社ジェノバ | 2025-06-07 12:24:20 |
| 5570 | 2 | IRに関するお問い合わせ | 株式会社ジェノバ | 2024-06-26 22:43:40 |
| 5570 | 2 | 免責事項 | 株式会社ジェノバ | 2024-06-26 22:43:39 |
| 5570 | 2 | 電子公告 | 株式会社ジェノバ | 2024-06-26 22:43:37 |
| 5570 | 2 | IRよくあるご質問 | 株式会社ジェノバ | 2024-06-26 22:43:36 |
| 5570 | 2 | 株式情報・配当に関する情報 | 株式会社ジェノバ | 2024-06-26 22:43:35 |
| 5570 | 2 | IRライブラリ | 株式会社ジェノバ | 2024-06-26 22:43:34 |
| 5570 | 2 | IRカレンダー | 株式会社ジェノバ | 2024-06-26 22:43:32 |
| 5570 | 2 | 財務ハイライト | 株式会社ジェノバ | 2024-06-26 22:43:31 |
| 5570 | 2 | トップメッセージ | 株式会社ジェノバ | 2024-06-26 22:43:30 |