| 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 | 1,800 | 1,815 | 1,781 | 1,796 | 119,500 | -18 | 99% | 100% | 239% | ▼▼ | 100% | 103% | 95% | 91% | 100% |
| 20240726 | 1,785 | 1,805 | 1,781 | 1,789 | 42,400 | -7 | 100% | 100% | 35% | ▼▼▼ | 99% | 97% | 93% | 91% | 100% |
| 20240729 | 1,823 | 1,824 | 1,801 | 1,806 | 41,600 | 17 | 101% | 99% | 98% | ▲ | 99% | 95% | 94% | 92% | 101% |
| 20240730 | 1,802 | 1,811 | 1,777 | 1,792 | 60,400 | -14 | 99% | 99% | 145% | ▼ | 103% | 93% | 95% | 91% | 100% |
| 20240731 | 1,780 | 1,836 | 1,774 | 1,835 | 42,200 | 43 | 102% | 103% | 70% | ▲ | 98% | 92% | 94% | 93% | 103% |
| 20240801 | 1,801 | 1,802 | 1,754 | 1,770 | 76,000 | -65 | 96% | 98% | 180% | ▼ | 99% | 95% | 97% | 90% | 100% |
| 20240802 | 1,730 | 1,759 | 1,699 | 1,714 | 168,300 | -56 | 97% | 99% | 221% | ▼▼ | 92% | 101% | 102% | 89% | 100% |
| 20240805 | 1,650 | 1,658 | 1,483 | 1,518 | 229,200 | -196 | 89% | 92% | 136% | ▼▼▼ | 98% | 99% | 100% | 79% | 100% |
| 20240806 | 1,678 | 1,694 | 1,614 | 1,650 | 142,500 | 132 | 109% | 98% | 62% | ▲ | 101% | 103% | 104% | 86% | 109% |
| 20240807 | 1,621 | 1,681 | 1,588 | 1,638 | 140,500 | -12 | 99% | 101% | 99% | ▼ | 98% | 102% | 102% | 85% | 108% |
| 20240808 | 1,640 | 1,677 | 1,597 | 1,599 | 336,100 | -39 | 98% | 98% | 239% | ▼▼ | 101% | 102% | 102% | 83% | 105% |
| 20240809 | 1,650 | 1,697 | 1,627 | 1,660 | 175,800 | 61 | 104% | 101% | 52% | ▲ | 99% | 101% | 100% | 87% | 109% |
| 20240813 | 1,674 | 1,674 | 1,633 | 1,655 | 105,100 | -5 | 100% | 99% | 60% | ▼ | 101% | 101% | 102% | 86% | 109% |
| 20240814 | 1,655 | 1,671 | 1,637 | 1,668 | 55,400 | 13 | 101% | 101% | 53% | ▲ | 100% | 100% | 101% | 87% | 110% |
| 20240815 | 1,671 | 1,682 | 1,654 | 1,675 | 63,400 | 7 | 100% | 100% | 114% | ▲▲ | 99% | 98% | 99% | 89% | 110% |
| 20240816 | 1,698 | 1,705 | 1,681 | 1,688 | 73,900 | 13 | 101% | 99% | 117% | ▲▲▲ | 98% | 98% | 99% | 91% | 111% |
| 20240819 | 1,702 | 1,710 | 1,661 | 1,665 | 222,600 | -23 | 99% | 98% | 301% | ▼ | 99% | 99% | 100% | 91% | 110% |
| 20240820 | 1,685 | 1,685 | 1,658 | 1,675 | 78,400 | 10 | 101% | 99% | 35% | ▲ | 100% | 101% | 99% | 91% | 110% |
| 20240821 | 1,650 | 1,661 | 1,641 | 1,651 | 57,800 | -24 | 99% | 100% | 74% | ▼ | 100% | 101% | 99% | 90% | 109% |
| 20240822 | 1,657 | 1,665 | 1,650 | 1,665 | 41,800 | 14 | 101% | 100% | 72% | ▲ | 100% | 100% | 96% | 91% | 110% |
| 20240823 | 1,674 | 1,682 | 1,666 | 1,673 | 35,600 | 8 | 100% | 100% | 85% | ▲▲ | 99% | 100% | 96% | 91% | 110% |
| 20240826 | 1,670 | 1,670 | 1,647 | 1,657 | 43,200 | -16 | 99% | 99% | 121% | ▼ | 100% | 101% | 97% | 90% | 109% |
| 20240827 | 1,665 | 1,675 | 1,663 | 1,670 | 40,400 | 13 | 101% | 100% | 94% | ▲ | 101% | 101% | 98% | 91% | 110% |
| 20240828 | 1,657 | 1,668 | 1,653 | 1,667 | 48,000 | -3 | 100% | 101% | 119% | ▼ | 101% | 101% | 98% | 91% | 110% |
| 20240829 | 1,662 | 1,678 | 1,658 | 1,672 | 43,300 | 5 | 100% | 101% | 90% | ▲ | 100% | 98% | 97% | 94% | 110% |
| 20240830 | 1,678 | 1,690 | 1,673 | 1,673 | 50,300 | 1 | 100% | 100% | 116% | ▲▲ | 99% | 97% | 96% | 98% | 110% |
| 20240902 | 1,695 | 1,695 | 1,670 | 1,680 | 51,300 | 7 | 100% | 99% | 102% | ▲▲▲ | 100% | 96% | 97% | 100% | 111% |
| 20240903 | 1,685 | 1,695 | 1,680 | 1,680 | 39,200 | 0 | 100% | 100% | 76% | -- | 99% | 97% | 98% | 100% | 105% |
| 20240904 | 1,657 | 1,659 | 1,629 | 1,635 | 104,000 | -45 | 97% | 99% | 265% | ▼ | 101% | 98% | 100% | 97% | 102% |
| 20240905 | 1,622 | 1,660 | 1,615 | 1,640 | 60,700 | 5 | 100% | 101% | 58% | ▲ | 99% | 96% | 100% | 97% | 103% |
| 20240906 | 1,632 | 1,645 | 1,605 | 1,615 | 152,900 | -25 | 98% | 99% | 252% | ▼ | 102% | 99% | 103% | 96% | 100% |
| 20240909 | 1,585 | 1,610 | 1,576 | 1,610 | 90,100 | -5 | 100% | 102% | 59% | ▼▼ | 99% | 96% | 101% | 95% | 100% |
| 20240910 | 1,607 | 1,612 | 1,594 | 1,594 | 63,400 | -16 | 99% | 99% | 70% | ▼▼▼ | 97% | 99% | 102% | 94% | 100% |
| 20240911 | 1,582 | 1,582 | 1,524 | 1,535 | 204,300 | -59 | 96% | 97% | 322% | ▼▼▼▼ | 100% | 101% | 103% | 91% | 100% |
| 20240912 | 1,571 | 1,571 | 1,541 | 1,564 | 164,400 | 29 | 102% | 100% | 80% | ▲ | 99% | 103% | 104% | 93% | 102% |
| 20240913 | 1,550 | 1,562 | 1,531 | 1,541 | 145,800 | -23 | 99% | 99% | 89% | ▼ | 100% | 103% | 104% | 92% | 100% |
| 20240917 | 1,550 | 1,568 | 1,516 | 1,544 | 259,400 | 3 | 100% | 100% | 178% | ▲ | 100% | 103% | 104% | 92% | 101% |
| 20240918 | 1,562 | 1,562 | 1,545 | 1,561 | 72,100 | 17 | 101% | 100% | 28% | ▲▲ | 101% | 104% | 103% | 93% | 102% |
| 20240919 | 1,570 | 1,596 | 1,564 | 1,587 | 127,200 | 26 | 102% | 101% | 176% | ▲▲▲ | 99% | 101% | 101% | 94% | 103% |
| 20240920 | 1,607 | 1,607 | 1,586 | 1,591 | 120,100 | 4 | 100% | 99% | 94% | ▲▲▲▲ | 99% | 100% | 99% | 95% | 104% |
| 20240924 | 1,613 | 1,614 | 1,591 | 1,594 | 88,200 | 3 | 100% | 99% | 73% | ▲▲▲▲▲ | 101% | 99% | 100% | 95% | 104% |
| 20240925 | 1,591 | 1,607 | 1,587 | 1,607 | 75,200 | 13 | 101% | 101% | 85% | ▲▲▲▲▲▲ | 101% | 98% | 98% | 96% | 105% |
| 20240926 | 1,615 | 1,628 | 1,602 | 1,628 | 122,200 | 21 | 101% | 101% | 163% | ▲▲▲▲▲▲▲ | 99% | 99% | 98% | 97% | 106% |
| 20240927 | 1,616 | 1,616 | 1,588 | 1,605 | 94,500 | -23 | 99% | 99% | 77% | ▼ | 101% | 103% | 102% | 96% | 105% |
| 20240930 | 1,554 | 1,580 | 1,548 | 1,570 | 104,000 | -35 | 98% | 101% | 110% | ▼▼ | 100% | 102% | 100% | 93% | 102% |
| 20241001 | 1,578 | 1,583 | 1,557 | 1,581 | 98,100 | 11 | 101% | 100% | 94% | ▲ | 99% | 103% | 99% | 94% | 103% |
| 20241002 | 1,577 | 1,591 | 1,560 | 1,567 | 132,300 | -14 | 99% | 99% | 135% | ▼ | 100% | 100% | 97% | 93% | 102% |
| 20241003 | 1,599 | 1,610 | 1,585 | 1,595 | 105,100 | 28 | 102% | 100% | 79% | ▲ | 100% | 100% | 98% | 97% | 104% |
| 20241004 | 1,595 | 1,598 | 1,583 | 1,596 | 88,000 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 98% | 95% | 97% | 104% |
| 20241007 | 1,618 | 1,625 | 1,611 | 1,617 | 87,700 | 21 | 101% | 100% | 100% | ▲▲▲ | 99% | 99% | 0% | 99% | 105% |
| 20241008 | 1,602 | 1,617 | 1,586 | 1,593 | 78,600 | -24 | 99% | 99% | 90% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241009 | 1,595 | 1,605 | 1,575 | 1,583 | 99,200 | -10 | 99% | 99% | 126% | ▼▼ | 101% | 100% | 0% | 97% | 103% |
| 20241010 | 1,581 | 1,593 | 1,581 | 1,589 | 45,000 | 6 | 100% | 101% | 45% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20241011 | 1,580 | 1,586 | 1,570 | 1,570 | 75,100 | -19 | 99% | 99% | 167% | ▼ | 100% | 99% | 0% | 96% | 102% |
| 20241015 | 1,576 | 1,591 | 1,570 | 1,581 | 100,400 | 11 | 101% | 100% | 134% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241016 | 1,570 | 1,589 | 1,564 | 1,577 | 67,200 | -4 | 100% | 100% | 67% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241017 | 1,575 | 1,587 | 1,560 | 1,560 | 61,800 | -17 | 99% | 99% | 92% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 1,566 | 1,574 | 1,548 | 1,553 | 83,300 | -7 | 100% | 99% | 135% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,559 | 1,566 | 1,554 | 1,558 | 42,200 | 5 | 100% | 100% | 51% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 1,557 | 1,558 | 1,536 | 1,544 | 93,000 | -14 | 99% | 99% | 220% | ▼ | % | % | % | 95% | 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 | 1,300 | 549,500 | 500 | 357,000 | 800 | 192,500 |
| 2024-10-11 | 1,200 | 544,100 | 500 | 352,400 | 700 | 191,700 |
| 2024-10-04 | 2,300 | 523,100 | 500 | 349,500 | 1,800 | 173,600 |
| 2024-09-27 | 2,900 | 555,700 | 500 | 378,300 | 2,400 | 177,400 |
| 2024-09-20 | 2,500 | 554,200 | 500 | 374,800 | 2,000 | 179,400 |
| 2024-09-13 | 1,700 | 670,900 | 500 | 496,500 | 1,200 | 174,400 |
| 2024-09-06 | 1,600 | 855,600 | 500 | 703,300 | 1,100 | 152,300 |
| 2024-08-30 | 1,400 | 879,500 | 500 | 731,400 | 900 | 148,100 |
| 2024-08-23 | 1,400 | 976,700 | 500 | 830,200 | 900 | 146,500 |
| 2024-08-16 | 1,400 | 973,900 | 500 | 824,800 | 900 | 149,100 |
| 2024-08-09 | 1,600 | 1,129,500 | 500 | 966,800 | 1,100 | 162,700 |
| 2024-08-02 | 2,300 | 1,101,000 | 800 | 968,800 | 1,500 | 132,200 |
| 2024-07-26 | 1,200 | 1,081,000 | 700 | 959,600 | 500 | 121,400 |
| 2024-07-19 | 1,400 | 1,102,800 | 700 | 995,400 | 700 | 107,400 |
| 2024-07-12 | 1,600 | 1,101,000 | 700 | 998,000 | 900 | 103,000 |
| 2024-07-05 | 1,700 | 1,094,000 | 700 | 995,500 | 1,000 | 98,500 |
| 2024-06-28 | 2,300 | 1,099,800 | 700 | 998,400 | 1,600 | 101,400 |
| 2024-06-21 | 2,400 | 1,092,100 | 1,000 | 996,000 | 1,400 | 96,100 |
| 2024-06-14 | 3,000 | 1,090,100 | 700 | 989,300 | 2,300 | 100,800 |
| 2024-06-07 | 3,000 | 1,062,500 | 800 | 959,300 | 2,200 | 103,200 |
| 2024-05-31 | 3,500 | 1,043,200 | 800 | 949,500 | 2,700 | 93,700 |
| 2024-05-24 | 3,600 | 1,057,500 | 800 | 950,600 | 2,800 | 106,900 |
| 2024-05-17 | 1,600 | 1,060,100 | 800 | 951,300 | 800 | 108,800 |
| 2024-05-10 | 5,600 | 1,056,000 | 800 | 952,200 | 4,800 | 103,800 |
| 2024-05-02 | 2,300 | 1,048,500 | 800 | 953,600 | 1,500 | 94,900 |
| 2024-04-26 | 7,700 | 1,048,700 | 800 | 951,600 | 6,900 | 97,100 |
| 2024-04-19 | 3,600 | 1,053,100 | 900 | 952,300 | 2,700 | 100,800 |
| 2024-04-12 | 2,900 | 1,053,000 | 900 | 969,100 | 2,000 | 83,900 |
| 2024-04-05 | 3,200 | 1,058,400 | 1,100 | 967,900 | 2,100 | 90,500 |
| 2024-03-29 | 3,500 | 1,049,800 | 1,000 | 963,800 | 2,500 | 86,000 |
| 2024-03-22 | 8,200 | 1,056,800 | 4,100 | 962,600 | 4,100 | 94,200 |
| 2024-03-15 | 6,200 | 1,062,000 | 3,300 | 965,400 | 2,900 | 96,600 |
| 2024-03-08 | 6,200 | 1,322,600 | 2,700 | 1,224,100 | 3,500 | 98,500 |
| 2024-03-01 | 5,100 | 1,325,400 | 1,800 | 1,220,300 | 3,300 | 105,100 |
| 2024-02-22 | 3,300 | 1,346,200 | 500 | 1,246,200 | 2,800 | 100,000 |
| 2024-02-16 | 4,000 | 1,337,900 | 600 | 1,244,500 | 3,400 | 93,400 |
| 2024-02-09 | 4,900 | 1,344,400 | 500 | 1,246,800 | 4,400 | 97,600 |
| 2024-02-02 | 4,600 | 1,413,600 | 400 | 1,260,300 | 4,200 | 153,300 |
| 2024-01-26 | 3,300 | 1,335,000 | 700 | 1,250,800 | 2,600 | 84,200 |
| 2024-01-19 | 3,300 | 1,338,000 | 700 | 1,244,700 | 2,600 | 93,300 |
| 2024-01-12 | 3,100 | 1,676,300 | 800 | 1,582,800 | 2,300 | 93,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:30 | ジーテクト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:35 | ジーテクト | 子会社におけるメキシコ税務当局からの更正決定通知の受領及び当社対応について |
| 20240620 | 16:00 | ジーテクト | 株主還元方針の変更に関するお知らせ |
| 20240517 | 18:55 | ジーテクト | 支配株主等に関する事項について |
| 20240510 | 16:30 | ジーテクト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:30 | ジーテクト | 剰余金の配当に関するお知らせ |
| 20240311 | 16:30 | ジーテクト | 役員等人事（追加）に関するお知らせ |
| 20240202 | 16:30 | ジーテクト | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:30 | ジーテクト | 連結業績予想の修正、配当予想の修正に関するお知らせ |
| 20240202 | 16:30 | ジーテクト | 役員等人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGRN | 350 | 2024-10-07 15:35 | 株式会社ジーテクト | 菊池俊嗣 | 変更報告書 |
| S100STFY | 360 | 2024-02-09 12:33 | 株式会社ジーテクト | 菊池俊嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100STFI | 360 | 2024-02-09 12:28 | 株式会社ジーテクト | 菊池俊嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100STCS | 360 | 2024-02-09 12:10 | 株式会社ジーテクト | 菊池俊嗣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQQ6 | 350 | 2024-02-06 15:52 | 株式会社ジーテクト | 菊池俊嗣 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5970 | 1 | 株式会社ジーテクト | 2024-10-22 23:24:51 |
| 5970 | 2 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:23:04 |
| 5970 | 2 | IR資料 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:23:03 |
| 5970 | 2 | 業績・財務 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:23:01 |
| 5970 | 2 | コーポレートガバナンス | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:59 |
| 5970 | 2 | ディスクロージャーポリシー | 経営方針・戦略 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:58 |
| 5970 | 2 | 経営方針・戦略 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:57 |
| 5970 | 2 | 定款・株式取扱規程 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:56 |
| 5970 | 2 | 発行済株式総数・資本金推移 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:55 |
| 5970 | 2 | 銘柄基本情報 | 株式情報 | IR情報 | 株式会社ジーテクト | 2024-06-19 05:22:54 |