| 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 | 1,167 | 1,179 | 1,136 | 1,158 | 4,700 | -8 | 99% | 99% | 32% | ▼▼ | 99% | 99% | 94% | 91% | 100% |
| 20240726 | 1,176 | 1,179 | 1,149 | 1,167 | 3,300 | 9 | 101% | 99% | 70% | ▲ | 99% | 95% | 93% | 92% | 101% |
| 20240729 | 1,178 | 1,179 | 1,152 | 1,168 | 5,800 | 1 | 100% | 99% | 176% | ▲▲ | 99% | 90% | 95% | 92% | 101% |
| 20240730 | 1,160 | 1,169 | 1,120 | 1,145 | 11,700 | -23 | 98% | 99% | 202% | ▼ | 102% | 87% | 88% | 90% | 100% |
| 20240731 | 1,141 | 1,167 | 1,128 | 1,164 | 4,000 | 19 | 102% | 102% | 34% | ▲ | 96% | 87% | 85% | 92% | 102% |
| 20240801 | 1,164 | 1,164 | 1,103 | 1,120 | 13,600 | -44 | 96% | 96% | 340% | ▼ | 95% | 94% | 91% | 88% | 100% |
| 20240802 | 1,101 | 1,101 | 1,030 | 1,047 | 20,500 | -73 | 93% | 95% | 151% | ▼▼ | 97% | 106% | 102% | 82% | 100% |
| 20240805 | 981 | 1,001 | 935 | 951 | 32,900 | -96 | 91% | 97% | 160% | ▼▼▼ | 107% | 116% | 109% | 75% | 100% |
| 20240806 | 930 | 1,041 | 930 | 991 | 115,500 | 40 | 104% | 107% | 351% | ▲ | 105% | 114% | 106% | 78% | 104% |
| 20240807 | 961 | 1,044 | 961 | 1,011 | 7,100 | 20 | 102% | 105% | 6% | ▲▲ | 104% | 111% | 103% | 80% | 106% |
| 20240808 | 991 | 1,030 | 991 | 1,030 | 3,900 | 19 | 102% | 104% | 55% | ▲▲▲ | 101% | 98% | 99% | 81% | 108% |
| 20240809 | 1,030 | 1,075 | 1,030 | 1,040 | 5,700 | 10 | 101% | 101% | 146% | ▲▲▲▲ | 102% | 93% | 96% | 82% | 109% |
| 20240813 | 1,055 | 1,099 | 1,052 | 1,080 | 3,600 | 40 | 104% | 102% | 63% | ▲▲▲▲▲ | 101% | 91% | 94% | 85% | 114% |
| 20240814 | 1,084 | 1,110 | 1,084 | 1,100 | 4,300 | 20 | 102% | 101% | 119% | ▲▲▲▲▲▲ | 103% | 102% | 104% | 87% | 116% |
| 20240815 | 980 | 1,030 | 976 | 1,008 | 33,500 | -92 | 92% | 103% | 779% | ▼ | 98% | 99% | 101% | 80% | 106% |
| 20240816 | 1,007 | 1,007 | 981 | 986 | 62,000 | -22 | 98% | 98% | 185% | ▼▼ | 99% | 100% | 103% | 80% | 104% |
| 20240819 | 987 | 990 | 962 | 976 | 23,500 | -10 | 99% | 99% | 38% | ▼▼▼ | 100% | 100% | 103% | 81% | 103% |
| 20240820 | 989 | 998 | 982 | 989 | 14,600 | 13 | 101% | 100% | 62% | ▲ | 101% | 101% | 102% | 82% | 104% |
| 20240821 | 985 | 995 | 983 | 995 | 10,900 | 6 | 101% | 101% | 75% | ▲▲ | 99% | 100% | 101% | 85% | 105% |
| 20240822 | 995 | 996 | 987 | 989 | 5,800 | -6 | 99% | 99% | 53% | ▼ | 101% | 101% | 102% | 85% | 104% |
| 20240823 | 983 | 990 | 978 | 988 | 9,400 | -1 | 100% | 101% | 162% | ▼▼ | 99% | 99% | 100% | 85% | 104% |
| 20240826 | 1,006 | 1,006 | 991 | 992 | 13,300 | 4 | 100% | 99% | 141% | ▲ | 100% | 101% | 102% | 85% | 104% |
| 20240827 | 992 | 1,015 | 986 | 994 | 9,600 | 2 | 100% | 100% | 72% | ▲▲ | 100% | 103% | 101% | 85% | 105% |
| 20240828 | 989 | 1,000 | 981 | 991 | 10,300 | -3 | 100% | 100% | 107% | ▼ | 100% | 103% | 102% | 85% | 104% |
| 20240829 | 988 | 1,001 | 987 | 989 | 4,000 | -2 | 100% | 100% | 39% | ▼▼ | 101% | 101% | 101% | 88% | 104% |
| 20240830 | 990 | 1,005 | 990 | 998 | 5,300 | 9 | 101% | 101% | 133% | ▲ | 100% | 100% | 101% | 91% | 105% |
| 20240902 | 1,001 | 1,014 | 1,001 | 1,002 | 12,200 | 4 | 100% | 100% | 230% | ▲▲ | 100% | 99% | 99% | 91% | 105% |
| 20240903 | 1,015 | 1,037 | 1,013 | 1,018 | 5,900 | 16 | 102% | 100% | 48% | ▲▲▲ | 99% | 99% | 99% | 93% | 104% |
| 20240904 | 1,017 | 1,017 | 1,004 | 1,004 | 11,600 | -14 | 99% | 99% | 197% | ▼ | 100% | 100% | 100% | 91% | 103% |
| 20240905 | 1,003 | 1,020 | 1,000 | 1,000 | 4,000 | -4 | 100% | 100% | 34% | ▼▼ | 99% | 99% | 100% | 91% | 102% |
| 20240906 | 1,011 | 1,011 | 1,000 | 1,000 | 2,400 | 0 | 100% | 99% | 60% | -- | 100% | 100% | 101% | 91% | 102% |
| 20240909 | 1,000 | 1,004 | 1,000 | 1,004 | 1,200 | 4 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 91% | 103% |
| 20240910 | 1,002 | 1,007 | 1,000 | 1,007 | 1,900 | 3 | 100% | 100% | 158% | ▲▲ | 98% | 98% | 99% | 92% | 103% |
| 20240911 | 1,018 | 1,018 | 996 | 996 | 6,800 | -11 | 99% | 98% | 358% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20240912 | 996 | 1,016 | 996 | 1,002 | 2,400 | 6 | 101% | 101% | 35% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20240913 | 1,003 | 1,004 | 997 | 999 | 3,200 | -3 | 100% | 100% | 133% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20240917 | 1,004 | 1,004 | 996 | 1,000 | 3,000 | 1 | 100% | 100% | 94% | ▲ | 98% | 99% | 99% | 98% | 101% |
| 20240918 | 1,017 | 1,017 | 996 | 997 | 1,800 | -3 | 100% | 98% | 60% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20240919 | 1,000 | 1,014 | 998 | 999 | 1,400 | 2 | 100% | 100% | 78% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20240920 | 1,002 | 1,008 | 1,001 | 1,003 | 3,300 | 4 | 100% | 100% | 236% | ▲▲ | 99% | 99% | 100% | 99% | 102% |
| 20240924 | 1,010 | 1,010 | 1,002 | 1,002 | 2,900 | -1 | 100% | 99% | 88% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240925 | 1,000 | 1,008 | 999 | 1,000 | 5,600 | -2 | 100% | 100% | 193% | ▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20240926 | 1,008 | 1,010 | 998 | 1,002 | 24,700 | 2 | 100% | 99% | 441% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20240927 | 1,003 | 1,010 | 1,000 | 1,000 | 24,500 | -2 | 100% | 100% | 99% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20240930 | 1,000 | 1,011 | 998 | 998 | 4,300 | -2 | 100% | 100% | 18% | ▼▼ | 101% | 100% | 100% | 98% | 100% |
| 20241001 | 998 | 1,008 | 997 | 1,008 | 3,200 | 10 | 101% | 101% | 74% | ▲ | 98% | 98% | 98% | 99% | 101% |
| 20241002 | 1,021 | 1,021 | 999 | 1,000 | 6,300 | -8 | 99% | 98% | 197% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241003 | 1,000 | 1,008 | 998 | 1,001 | 4,000 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241004 | 1,001 | 1,002 | 998 | 1,000 | 2,600 | -1 | 100% | 100% | 65% | ▼ | 100% | 101% | 99% | 99% | 100% |
| 20241007 | 1,000 | 1,004 | 1,000 | 1,000 | 3,600 | 0 | 100% | 100% | 138% | -- | 100% | 101% | 0% | 99% | 100% |
| 20241008 | 1,000 | 1,008 | 1,000 | 1,000 | 4,000 | 0 | 100% | 100% | 111% | -- | 101% | 101% | 0% | 99% | 100% |
| 20241009 | 1,000 | 1,008 | 1,000 | 1,008 | 8,300 | 8 | 101% | 101% | 208% | ▲ | 100% | 98% | 0% | 100% | 101% |
| 20241010 | 1,005 | 1,020 | 1,002 | 1,002 | 39,400 | -6 | 99% | 100% | 475% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241011 | 1,002 | 1,007 | 1,000 | 1,007 | 6,200 | 5 | 100% | 100% | 16% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241015 | 1,004 | 1,010 | 1,000 | 1,007 | 4,800 | 0 | 100% | 100% | 77% | -- | 99% | 100% | 0% | 100% | 101% |
| 20241016 | 1,001 | 1,001 | 985 | 988 | 5,600 | -19 | 98% | 99% | 117% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241017 | 988 | 998 | 979 | 986 | 5,200 | -2 | 100% | 100% | 93% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241018 | 997 | 997 | 973 | 990 | 6,800 | 4 | 100% | 99% | 131% | ▲ | 101% | 0% | 0% | 98% | 100% |
| 20241021 | 990 | 996 | 981 | 996 | 3,000 | 6 | 101% | 101% | 44% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20241022 | 1,000 | 1,000 | 989 | 993 | 2,500 | -3 | 100% | 99% | 83% | ▼ | % | % | % | 99% | 101% |
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 | 86,300 | 0 | 39,500 | 0 | 46,800 |
| 2024-10-11 | 0 | 86,700 | 0 | 40,500 | 0 | 46,200 |
| 2024-10-04 | 0 | 85,100 | 0 | 38,300 | 0 | 46,800 |
| 2024-09-27 | 0 | 80,600 | 0 | 37,100 | 0 | 43,500 |
| 2024-09-20 | 0 | 78,300 | 0 | 38,200 | 0 | 40,100 |
| 2024-09-13 | 0 | 79,200 | 0 | 38,300 | 0 | 40,900 |
| 2024-09-06 | 0 | 78,500 | 0 | 36,900 | 0 | 41,600 |
| 2024-08-30 | 0 | 72,700 | 0 | 40,700 | 0 | 32,000 |
| 2024-08-23 | 0 | 74,400 | 0 | 42,100 | 0 | 32,300 |
| 2024-08-16 | 0 | 70,700 | 0 | 38,700 | 0 | 32,000 |
| 2024-08-09 | 0 | 71,100 | 0 | 36,500 | 0 | 34,600 |
| 2024-08-02 | 0 | 173,300 | 0 | 132,900 | 0 | 40,400 |
| 2024-07-26 | 0 | 166,100 | 0 | 123,500 | 0 | 42,600 |
| 2024-07-19 | 0 | 158,000 | 0 | 121,000 | 0 | 37,000 |
| 2024-07-12 | 0 | 158,600 | 0 | 115,300 | 0 | 43,300 |
| 2024-07-05 | 0 | 154,900 | 0 | 111,900 | 0 | 43,000 |
| 2024-06-28 | 0 | 155,100 | 0 | 110,900 | 0 | 44,200 |
| 2024-06-21 | 0 | 151,700 | 0 | 111,800 | 0 | 39,900 |
| 2024-06-14 | 0 | 180,500 | 0 | 109,200 | 0 | 71,300 |
| 2024-06-07 | 0 | 174,600 | 0 | 100,600 | 0 | 74,000 |
| 2024-05-31 | 0 | 141,100 | 0 | 95,500 | 0 | 45,600 |
| 2024-05-24 | 0 | 152,900 | 0 | 89,100 | 0 | 63,800 |
| 2024-05-17 | 0 | 120,700 | 0 | 61,600 | 0 | 59,100 |
| 2024-05-10 | 0 | 145,500 | 0 | 87,600 | 0 | 57,900 |
| 2024-05-02 | 0 | 145,900 | 0 | 88,000 | 0 | 57,900 |
| 2024-04-26 | 0 | 155,800 | 0 | 88,300 | 0 | 67,500 |
| 2024-04-19 | 0 | 159,600 | 0 | 95,500 | 0 | 64,100 |
| 2024-04-12 | 0 | 148,000 | 0 | 86,900 | 0 | 61,100 |
| 2024-04-05 | 0 | 155,000 | 0 | 92,000 | 0 | 63,000 |
| 2024-03-29 | 0 | 148,100 | 0 | 91,000 | 0 | 57,100 |
| 2024-03-22 | 0 | 155,900 | 0 | 86,800 | 0 | 69,100 |
| 2024-03-15 | 0 | 168,800 | 0 | 85,100 | 0 | 83,700 |
| 2024-03-08 | 0 | 161,900 | 0 | 67,900 | 0 | 94,000 |
| 2024-03-01 | 0 | 132,100 | 0 | 59,700 | 0 | 72,400 |
| 2024-02-22 | 0 | 117,300 | 0 | 60,100 | 0 | 57,200 |
| 2024-02-16 | 0 | 138,600 | 0 | 62,600 | 0 | 76,000 |
| 2024-02-09 | 0 | 172,300 | 0 | 77,100 | 0 | 95,200 |
| 2024-02-02 | 0 | 176,900 | 0 | 81,100 | 0 | 95,800 |
| 2024-01-26 | 0 | 206,200 | 0 | 100,200 | 0 | 106,000 |
| 2024-01-19 | 0 | 219,100 | 0 | 104,000 | 0 | 115,100 |
| 2024-01-12 | 0 | 218,600 | 0 | 91,800 | 0 | 126,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | Ｇ－アウトルック | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | Ｇ－アウトルック | 2025年3月期 第1四半期 決算説明会資料 |
| 20240319 | 15:00 | Ｇ－アウトルック | 従業員持株会設立に関するお知らせ |
| 20240213 | 15:00 | Ｇ－アウトルック | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20240213 | 15:00 | Ｇ－アウトルック | 2024年3月期 第3四半期 決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5596 | 1 | トップページ - アウトルックコンサルティング株式会社 | 2024-10-23 06:23:39 |
| 5596 | 2 | 電子公告 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:37 |
| 5596 | 2 | IRについてのお問い合わせ - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:36 |
| 5596 | 2 | 免責事項 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:34 |
| 5596 | 2 | ディスクロージャーポリシー - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:33 |
| 5596 | 2 | FAQ - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:32 |
| 5596 | 2 | IRカレンダー - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:30 |
| 5596 | 2 | 株価情報 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:29 |
| 5596 | 2 | 株式基本情報 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:27 |
| 5596 | 2 | 適時開示情報 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:26 |