| 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 | 4,130 | 4,250 | 4,095 | 4,095 | 196,200 | -245 | 94% | 99% | 280% | ▼▼ | 100% | 102% | 101% | 79% | 100% |
| 20240726 | 4,055 | 4,105 | 3,915 | 4,035 | 94,500 | -60 | 99% | 100% | 48% | ▼▼▼ | 101% | 97% | 107% | 78% | 100% |
| 20240729 | 4,065 | 4,135 | 4,025 | 4,095 | 80,700 | 60 | 101% | 101% | 85% | ▲ | 100% | 84% | 107% | 85% | 101% |
| 20240730 | 4,095 | 4,100 | 4,015 | 4,095 | 41,600 | 0 | 100% | 100% | 52% | -- | 102% | 80% | 109% | 85% | 101% |
| 20240731 | 4,035 | 4,120 | 4,000 | 4,120 | 36,500 | 25 | 101% | 102% | 88% | ▲ | 95% | 82% | 106% | 85% | 102% |
| 20240801 | 4,155 | 4,155 | 3,875 | 3,935 | 80,200 | -185 | 96% | 95% | 220% | ▼ | 94% | 93% | 120% | 82% | 100% |
| 20240802 | 3,655 | 3,740 | 3,405 | 3,430 | 231,800 | -505 | 87% | 94% | 289% | ▼▼ | 90% | 109% | 136% | 71% | 100% |
| 20240805 | 3,220 | 3,290 | 2,825 | 2,909 | 364,300 | -521 | 85% | 90% | 157% | ▼▼▼ | 101% | 115% | 142% | 60% | 100% |
| 20240806 | 3,220 | 3,280 | 3,075 | 3,245 | 229,900 | 336 | 112% | 101% | 63% | ▲ | 108% | 117% | 145% | 69% | 112% |
| 20240807 | 3,160 | 3,490 | 3,160 | 3,410 | 146,400 | 165 | 105% | 108% | 64% | ▲▲ | 100% | 110% | 136% | 73% | 117% |
| 20240808 | 3,350 | 3,500 | 3,305 | 3,340 | 109,300 | -70 | 98% | 100% | 75% | ▼ | 95% | 106% | 124% | 71% | 115% |
| 20240809 | 3,690 | 3,690 | 3,450 | 3,510 | 217,300 | 170 | 105% | 95% | 199% | ▲ | 109% | 115% | 134% | 75% | 121% |
| 20240813 | 3,410 | 3,800 | 3,410 | 3,710 | 198,700 | 200 | 106% | 109% | 91% | ▲▲ | 99% | 104% | 123% | 79% | 128% |
| 20240814 | 3,710 | 3,710 | 3,580 | 3,655 | 98,200 | -55 | 99% | 99% | 49% | ▼ | 100% | 105% | 125% | 79% | 126% |
| 20240815 | 3,670 | 3,785 | 3,660 | 3,680 | 58,900 | 25 | 101% | 100% | 60% | ▲ | 101% | 99% | 117% | 81% | 127% |
| 20240816 | 3,890 | 4,040 | 3,855 | 3,915 | 125,300 | 235 | 106% | 101% | 213% | ▲▲ | 96% | 104% | 116% | 86% | 135% |
| 20240819 | 3,955 | 3,990 | 3,755 | 3,805 | 105,600 | -110 | 97% | 96% | 84% | ▼ | 100% | 112% | 118% | 84% | 131% |
| 20240820 | 3,880 | 3,945 | 3,865 | 3,865 | 43,300 | 60 | 102% | 100% | 41% | ▲ | 100% | 116% | 118% | 85% | 133% |
| 20240821 | 3,795 | 3,860 | 3,780 | 3,800 | 43,500 | -65 | 98% | 100% | 100% | ▼ | 102% | 116% | 123% | 88% | 131% |
| 20240822 | 3,800 | 3,945 | 3,770 | 3,865 | 55,100 | 65 | 102% | 102% | 127% | ▲ | 106% | 110% | 120% | 94% | 133% |
| 20240823 | 3,885 | 4,160 | 3,855 | 4,100 | 147,600 | 235 | 106% | 106% | 268% | ▲▲ | 104% | 101% | 112% | 100% | 141% |
| 20240826 | 4,170 | 4,375 | 4,165 | 4,345 | 149,900 | 245 | 106% | 104% | 102% | ▲▲▲ | 100% | 98% | 107% | 100% | 149% |
| 20240827 | 4,380 | 4,460 | 4,290 | 4,395 | 120,500 | 50 | 101% | 100% | 80% | ▲▲▲▲ | 98% | 104% | 107% | 100% | 151% |
| 20240828 | 4,380 | 4,415 | 4,170 | 4,280 | 97,700 | -115 | 97% | 98% | 81% | ▼ | 98% | 107% | 110% | 97% | 147% |
| 20240829 | 4,260 | 4,290 | 4,165 | 4,195 | 65,700 | -85 | 98% | 98% | 67% | ▼▼ | 97% | 103% | 108% | 95% | 144% |
| 20240830 | 4,320 | 4,335 | 4,175 | 4,200 | 304,100 | 5 | 100% | 97% | 463% | ▲ | 102% | 106% | 111% | 96% | 144% |
| 20240902 | 4,200 | 4,375 | 4,185 | 4,290 | 97,700 | 90 | 102% | 102% | 32% | ▲▲ | 107% | 100% | 109% | 98% | 147% |
| 20240903 | 4,290 | 4,625 | 4,290 | 4,570 | 178,200 | 280 | 107% | 107% | 182% | ▲▲▲ | 95% | 95% | 103% | 100% | 141% |
| 20240904 | 4,535 | 4,620 | 4,300 | 4,325 | 107,200 | -245 | 95% | 95% | 60% | ▼ | 104% | 101% | 107% | 95% | 129% |
| 20240905 | 4,275 | 4,500 | 4,230 | 4,465 | 104,800 | 140 | 103% | 104% | 98% | ▲ | 95% | 99% | 99% | 98% | 134% |
| 20240906 | 4,455 | 4,455 | 4,230 | 4,245 | 82,600 | -220 | 95% | 95% | 79% | ▼ | 105% | 108% | 102% | 93% | 121% |
| 20240909 | 4,105 | 4,340 | 3,900 | 4,300 | 119,600 | 55 | 101% | 105% | 145% | ▲ | 98% | 103% | 96% | 94% | 118% |
| 20240910 | 4,325 | 4,375 | 4,250 | 4,255 | 46,000 | -45 | 99% | 98% | 38% | ▼ | 100% | 102% | 96% | 93% | 116% |
| 20240911 | 4,310 | 4,445 | 4,230 | 4,300 | 83,500 | 45 | 101% | 100% | 182% | ▲ | 102% | 107% | 95% | 94% | 117% |
| 20240912 | 4,350 | 4,450 | 4,350 | 4,430 | 41,600 | 130 | 103% | 102% | 50% | ▲▲ | 97% | 102% | 91% | 97% | 117% |
| 20240913 | 4,570 | 4,630 | 4,405 | 4,435 | 53,000 | 5 | 100% | 97% | 127% | ▲▲▲ | 100% | 104% | 91% | 97% | 117% |
| 20240917 | 4,400 | 4,410 | 4,270 | 4,395 | 85,400 | -40 | 99% | 100% | 161% | ▼ | 99% | 101% | 92% | 96% | 116% |
| 20240918 | 4,380 | 4,430 | 4,295 | 4,350 | 46,600 | -45 | 99% | 99% | 55% | ▼▼ | 104% | 94% | 90% | 95% | 114% |
| 20240919 | 4,490 | 4,720 | 4,425 | 4,665 | 210,000 | 315 | 107% | 104% | 451% | ▲ | 97% | 88% | 86% | 100% | 121% |
| 20240920 | 4,695 | 4,695 | 4,475 | 4,565 | 160,900 | -100 | 98% | 97% | 77% | ▼ | 97% | 90% | 88% | 98% | 111% |
| 20240924 | 4,565 | 4,600 | 4,420 | 4,430 | 55,700 | -135 | 97% | 97% | 35% | ▼▼ | 94% | 93% | 91% | 95% | 106% |
| 20240925 | 4,445 | 4,445 | 4,185 | 4,200 | 96,700 | -230 | 95% | 94% | 174% | ▼▼▼ | 97% | 97% | 94% | 90% | 100% |
| 20240926 | 4,265 | 4,280 | 4,135 | 4,150 | 110,600 | -50 | 99% | 97% | 114% | ▼▼▼▼ | 99% | 97% | 97% | 89% | 100% |
| 20240927 | 4,150 | 4,180 | 4,045 | 4,095 | 152,900 | -55 | 99% | 99% | 138% | ▼▼▼▼▼ | 101% | 100% | 100% | 88% | 100% |
| 20240930 | 4,025 | 4,140 | 3,970 | 4,050 | 79,400 | -45 | 99% | 101% | 52% | ▼▼▼▼▼▼ | 103% | 99% | 100% | 87% | 100% |
| 20241001 | 4,040 | 4,170 | 3,970 | 4,145 | 47,100 | 95 | 102% | 103% | 59% | ▲ | 98% | 99% | 99% | 89% | 102% |
| 20241002 | 4,060 | 4,065 | 3,955 | 3,960 | 70,700 | -185 | 96% | 98% | 150% | ▼ | 98% | 98% | 98% | 85% | 100% |
| 20241003 | 4,100 | 4,110 | 3,960 | 4,005 | 61,400 | 45 | 101% | 98% | 87% | ▲ | 99% | 100% | 100% | 86% | 101% |
| 20241004 | 3,995 | 4,055 | 3,950 | 3,950 | 52,900 | -55 | 99% | 99% | 86% | ▼ | 101% | 101% | 96% | 85% | 100% |
| 20241007 | 3,975 | 4,070 | 3,950 | 4,015 | 58,900 | 65 | 102% | 101% | 111% | ▲ | 98% | 102% | 0% | 86% | 102% |
| 20241008 | 3,965 | 4,005 | 3,875 | 3,900 | 59,300 | -115 | 97% | 98% | 101% | ▼ | 102% | 102% | 0% | 84% | 100% |
| 20241009 | 3,940 | 4,060 | 3,925 | 4,000 | 58,900 | 100 | 103% | 102% | 99% | ▲ | 99% | 100% | 0% | 86% | 103% |
| 20241010 | 4,030 | 4,075 | 3,985 | 3,995 | 34,900 | -5 | 100% | 99% | 59% | ▼ | 99% | 100% | 0% | 86% | 102% |
| 20241011 | 4,000 | 4,030 | 3,890 | 3,940 | 34,200 | -55 | 99% | 99% | 98% | ▼▼ | 101% | 100% | 0% | 84% | 101% |
| 20241015 | 4,000 | 4,095 | 3,960 | 4,025 | 59,700 | 85 | 102% | 101% | 175% | ▲ | 102% | 101% | 0% | 86% | 103% |
| 20241016 | 3,960 | 4,060 | 3,935 | 4,030 | 35,900 | 5 | 100% | 102% | 60% | ▲▲ | 98% | 95% | 0% | 86% | 103% |
| 20241017 | 4,020 | 4,020 | 3,905 | 3,935 | 32,600 | -95 | 98% | 98% | 91% | ▼ | 100% | 0% | 0% | 84% | 101% |
| 20241018 | 3,975 | 4,000 | 3,880 | 3,980 | 46,000 | 45 | 101% | 100% | 141% | ▲ | 101% | 0% | 0% | 85% | 102% |
| 20241021 | 3,965 | 4,015 | 3,910 | 4,005 | 34,900 | 25 | 101% | 101% | 76% | ▲▲ | 95% | 0% | 0% | 88% | 103% |
| 20241022 | 4,020 | 4,035 | 3,800 | 3,825 | 120,300 | -180 | 96% | 95% | 345% | ▼ | % | % | % | 86% | 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 | 291,000 | 0 | 123,100 | 0 | 167,900 |
| 2024-10-11 | 0 | 288,500 | 0 | 123,600 | 0 | 164,900 |
| 2024-10-04 | 0 | 289,000 | 0 | 126,700 | 0 | 162,300 |
| 2024-09-27 | 0 | 269,900 | 0 | 120,600 | 0 | 149,300 |
| 2024-09-20 | 0 | 235,700 | 0 | 106,900 | 0 | 128,800 |
| 2024-09-13 | 0 | 302,500 | 0 | 156,200 | 0 | 146,300 |
| 2024-09-06 | 0 | 317,700 | 0 | 175,200 | 0 | 142,500 |
| 2024-08-30 | 0 | 386,900 | 0 | 208,900 | 0 | 178,000 |
| 2024-08-23 | 0 | 374,200 | 0 | 199,400 | 0 | 174,800 |
| 2024-08-16 | 0 | 370,000 | 0 | 196,400 | 0 | 173,600 |
| 2024-08-09 | 0 | 390,000 | 0 | 194,800 | 0 | 195,200 |
| 2024-08-02 | 0 | 458,500 | 0 | 248,000 | 0 | 210,500 |
| 2024-07-26 | 0 | 459,500 | 0 | 235,200 | 0 | 224,300 |
| 2024-07-19 | 0 | 458,100 | 0 | 236,500 | 0 | 221,600 |
| 2024-07-12 | 0 | 460,700 | 0 | 235,200 | 0 | 225,500 |
| 2024-07-05 | 0 | 453,500 | 0 | 192,200 | 0 | 261,300 |
| 2024-06-28 | 300 | 371,500 | 300 | 181,800 | 0 | 189,700 |
| 2024-06-21 | 0 | 362,900 | 0 | 158,600 | 0 | 204,300 |
| 2024-06-14 | 0 | 348,000 | 0 | 152,100 | 0 | 195,900 |
| 2024-06-07 | 0 | 307,900 | 0 | 129,300 | 0 | 178,600 |
| 2024-05-31 | 0 | 301,400 | 0 | 115,500 | 0 | 185,900 |
| 2024-05-24 | 0 | 338,500 | 0 | 118,900 | 0 | 219,600 |
| 2024-05-17 | 0 | 327,900 | 0 | 117,100 | 0 | 210,800 |
| 2024-05-10 | 0 | 320,100 | 0 | 127,700 | 0 | 192,400 |
| 2024-05-02 | 0 | 335,800 | 0 | 115,200 | 0 | 220,600 |
| 2024-04-26 | 0 | 329,200 | 0 | 108,100 | 0 | 221,100 |
| 2024-04-19 | 0 | 342,200 | 0 | 108,200 | 0 | 234,000 |
| 2024-04-12 | 0 | 401,900 | 0 | 140,400 | 0 | 261,500 |
| 2024-04-05 | 0 | 399,700 | 0 | 135,200 | 0 | 264,500 |
| 2024-03-29 | 0 | 389,000 | 0 | 119,100 | 0 | 269,900 |
| 2024-03-22 | 0 | 400,700 | 0 | 105,300 | 0 | 295,400 |
| 2024-03-15 | 0 | 423,800 | 0 | 111,500 | 0 | 312,300 |
| 2024-03-08 | 0 | 493,200 | 0 | 133,800 | 0 | 359,400 |
| 2024-03-01 | 0 | 423,500 | 0 | 106,500 | 0 | 317,000 |
| 2024-02-22 | 0 | 428,300 | 0 | 102,400 | 0 | 325,900 |
| 2024-02-16 | 0 | 386,300 | 0 | 101,500 | 0 | 284,800 |
| 2024-02-09 | 0 | 263,000 | 0 | 53,500 | 0 | 209,500 |
| 2024-02-02 | 2,000 | 246,700 | 2,000 | 50,300 | 0 | 196,400 |
| 2024-01-26 | 500 | 258,100 | 500 | 44,900 | 0 | 213,200 |
| 2024-01-19 | 0 | 251,000 | 0 | 41,000 | 0 | 210,000 |
| 2024-01-12 | 0 | 235,200 | 0 | 41,600 | 0 | 193,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240902 | 15:30 | Ｇ－インテグラル | パートナーの選任に関するお知らせ |
| 20240809 | 17:00 | Ｇ－インテグラル | 2024年12月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 17:00 | Ｇ－インテグラル | 2024年12月期 第2四半期決算説明資料 |
| 20240809 | 17:00 | Ｇ－インテグラル | 剰余金の配当（中間配当）に関するお知らせ |
| 20240705 | 15:30 | Ｇ－インテグラル | 株式会社豆蔵K2TOPホールディングスに関する株式譲渡契約締結のお知らせ |
| 20240705 | 15:30 | Ｇ－インテグラル | 3号ファンドシリーズからのキャリードインタレストの受領のお知らせ |
| 20240619 | 15:30 | Ｇ－インテグラル | リキャピタリゼーション取引を通じたイトキンに対するファンド持分の譲渡に関するお知らせ |
| 20240522 | 15:30 | Ｇ－インテグラル | 5号ファンドシリーズのファイナルクロージングに関するお知らせ |
| 20240509 | 18:30 | Ｇ－インテグラル | 2024年12月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240509 | 18:30 | Ｇ－インテグラル | 2024年12月期 第1四半期決算説明資料 |
| 20240322 | 15:30 | Ｇ－インテグラル | 事業計画及び成長可能性に関する事項 |
| 20240321 | 15:30 | Ｇ－インテグラル | スカイマーク株式会社株式の譲渡契約締結に関するお知らせ |
| 20240301 | 08:00 | Ｇ－インテグラル | 5号ファンドシリーズのファーストクロージングに関するお知らせ |
| 20240215 | 17:30 | Ｇ－インテグラル | 株式会社ＪＲＣの自己株式取得への応募に伴う同社株式の譲渡及び同社創業家への株式の譲渡に関するお知らせ |
| 20240213 | 15:30 | Ｇ－インテグラル | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240213 | 15:30 | Ｇ－インテグラル | 監査等委員会設置会社への移行、定款の一部変更及び役員の異動に関するお知らせ |
| 20240213 | 15:30 | Ｇ－インテグラル | 2023年12月期 決算説明資料 |
| 20240213 | 19:00 | Ｇ－インテグラル | 法人税等調整額（税金費用項目）の計上に関するお知らせ |
| 20240109 | 17:00 | Ｇ－インテグラル | スカイマーク株式会社の自己株式取得への応募に伴う同社株式の一部譲渡に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5842 | 1 | インテグラル株式会社 | 2024-10-23 06:24:00 |
| 5842 | 2 | 免責事項 – IR – インテグラル株式会社 | 2024-06-18 23:41:02 |
| 5842 | 2 | 電子公告 – IR – インテグラル株式会社 | 2024-06-18 23:41:01 |
| 5842 | 2 | IRカレンダー – IR – インテグラル株式会社 | 2024-06-18 23:41:00 |
| 5842 | 2 | 財務ハイライト – IR – インテグラル株式会社 | 2024-06-18 23:40:59 |
| 5842 | 2 | 株主総会 – 株式について – IR – インテグラル株式会社 | 2024-06-18 23:40:57 |
| 5842 | 2 | 株式情報 – 株式について – IR – インテグラル株式会社 | 2024-06-18 23:40:56 |
| 5842 | 2 | 個人投資家の皆さまへ – IRライブラリー – IR – インテグラル株式会社 | 2024-06-18 23:40:55 |
| 5842 | 2 | IR資料 – IRライブラリー – IR – インテグラル株式会社 | 2024-06-18 23:40:54 |
| 5842 | 2 | 有価証券報告書 – IRライブラリー – IR – インテグラル株式会社 | 2024-06-18 23:40:53 |