5970--ジーテクト-【金属製品】【自動車骨格部品】ホンダ向け多いプレス部品のほか精密部品
売上高:3446010-当期純利益:132400-総資産:3041290-時価:75869355----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7331,7361,7231,726122,200-6100%100%86%101%103%106%100%108%
202503111,7211,7361,7061,736146,80010101%101%120%101%103%104%100%108%
202503121,7381,7601,7321,753129,50017101%101%88%▲▲100%102%101%100%109%
202503131,7601,7681,7501,75292,300-1100%100%71%100%103%101%100%109%
202503141,7491,7631,7451,75663,3004100%100%69%100%102%100%100%109%
202503171,7601,7731,7581,76649,00010101%100%77%▲▲101%101%99%100%110%
202503181,7751,7921,7721,78957,80023101%101%118%▲▲▲100%100%94%100%111%
202503191,7961,8061,7891,79986,10010101%100%149%▲▲▲▲101%101%87%100%112%
202503211,7921,8231,7801,801155,2002100%101%180%▲▲▲▲▲99%101%87%100%112%
202503241,8031,8031,7741,78582,100-1699%99%53%99%98%87%99%111%
202503251,8091,8101,7801,79685,10011101%99%104%100%98%87%100%112%
202503261,8001,8021,7841,800101,6004100%100%119%▲▲103%100%90%100%112%
202503271,7651,8161,7601,816273,40016101%103%269%▲▲▲100%99%90%100%111%
202503281,7701,7831,7641,770138,000-4697%100%50%100%97%92%97%108%
202503311,7491,7591,7231,743144,400-2798%100%105%▼▼100%88%93%96%106%
202504011,7541,7671,7491,760170,20017101%100%118%100%87%94%97%107%
202504021,7551,7611,7411,755140,700-5100%100%83%101%90%98%97%105%
202504031,6801,6931,6661,689218,700-6696%101%155%▼▼95%93%102%93%100%
202504041,6161,6251,5001,538560,500-15191%95%256%▼▼▼102%98%109%85%100%
202504081,5001,5621,5001,532176,100-6100%102%31%▼▼▼▼94%100%109%84%100%
202504091,5011,5041,3971,4161,286,300-11692%94%730%▼▼▼▼▼96%96%104%78%100%
202504101,5771,5771,4861,510328,50094107%96%26%101%106%114%83%107%
202504111,4441,4621,4041,453167,400-5796%101%51%99%106%111%80%103%
202504141,4831,4881,4631,475111,10022102%99%66%101%105%111%81%104%
202504151,4891,5121,4851,49880,80023102%101%73%▲▲101%103%110%82%106%
202504161,4981,5141,4811,512258,20014101%101%320%▲▲▲101%104%109%83%107%
202504171,5151,5281,5121,52876,00016101%101%29%▲▲▲▲103%103%110%84%108%
202504181,5281,5671,5281,56782,40039103%103%108%▲▲▲▲▲99%102%108%86%111%
202504211,5631,5661,5321,54790,300-2099%99%110%101%105%111%85%109%
202504221,5281,5511,5261,54560,800-2100%101%67%▼▼100%105%108%85%109%
202504231,5671,5771,5581,57285,70027102%100%141%100%104%107%87%111%
202504241,5751,6161,5751,580124,1008101%100%145%▲▲100%103%106%87%112%
202504251,5981,6051,5801,60061,60020101%100%50%▲▲▲100%100%105%90%113%
202504281,6161,6231,6001,61184,10011101%100%137%▲▲▲▲101%99%107%92%114%
202504301,6241,6431,6201,63992,80028102%101%110%▲▲▲▲▲100%98%106%93%116%
202505011,6431,6481,6261,64157,0002100%100%61%▲▲▲▲▲▲98%98%106%94%116%
202505021,6491,6671,6231,624184,900-1799%98%324%99%102%107%96%115%
202505071,6231,6231,5941,600336,100-2499%99%182%▼▼100%103%109%98%113%
202505081,6001,6051,5811,597154,600-3100%100%46%▼▼▼100%103%109%97%113%
202505091,6021,6201,5821,603195,1006100%100%126%100%101%108%98%113%
202505121,6151,6201,5931,617163,80014101%100%84%▲▲101%102%106%99%111%
202505131,6421,6551,6361,65364,20036102%101%39%▲▲▲101%103%106%100%114%
202505141,6341,6601,6051,644152,000-999%101%237%94%100%103%99%111%
202505151,6971,6971,6021,602401,200-4297%94%264%▼▼100%104%107%97%107%
202505161,6201,6341,5961,628132,20026102%100%33%103%103%106%98%108%
202505191,6311,6771,6221,674163,30046103%103%124%▲▲101%101%104%100%110%
202505201,6661,6931,6661,681124,2007100%101%76%▲▲▲100%101%103%100%109%
202505211,6871,6991,6861,68964,0008100%100%52%▲▲▲▲100%103%103%100%109%
202505221,6731,6781,6571,67184,600-1899%100%132%100%104%103%99%108%
202505231,6761,6851,6691,67473,4003100%100%87%101%104%0%99%106%
202505261,6751,6941,6751,68878,30014101%101%107%▲▲101%103%0%100%107%
202505271,6851,7071,6851,70480,20016101%101%102%▲▲▲99%100%0%100%107%
202505281,7351,7401,7171,722177,00018101%99%221%▲▲▲▲101%101%0%100%108%
202505291,7251,7401,7251,74059,20018101%101%33%▲▲▲▲▲100%100%0%100%109%
202505301,7301,7401,7261,73287,300-8100%100%147%99%99%0%100%108%
202506021,7391,7401,7161,72794,900-5100%99%109%▼▼100%100%0%99%108%
202506031,7281,7291,7071,725110,000-2100%100%116%▼▼▼100%0%0%99%108%
202506041,7261,7381,7181,73469,0009101%100%63%100%0%0%100%109%
202506051,7171,7331,7141,72595,000-999%100%138%100%0%0%99%108%
202506061,7251,7391,7251,72747,9002100%100%50%%%%99%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010,500287,5000169,00010,500118,500
2025-05-239,100291,8000174,9009,100116,900
2025-05-169,200311,5000179,3009,200132,200
2025-05-098,100302,6000182,4008,100120,200
2025-05-026,000500,5000375,7006,000124,800
2025-04-255,000576,3000452,3005,000124,000
2025-04-183,800565,3000430,5003,800134,800
2025-04-114,600564,9000431,4004,600133,500
2025-04-042,200266,300100138,9002,100127,400
2025-03-287,000401,3001,600275,6005,400125,700
2025-03-2112,600299,8005,400163,7007,200136,100
2025-03-1418,500294,2003,000154,70015,500139,500
2025-03-0710,200289,1002,200147,2008,000141,900
2025-02-282,500347,3001,000155,6001,500191,700
2025-02-215,500357,100100161,1005,400196,000
2025-02-1425,700332,8006,000148,20019,700184,600
2025-02-071,100304,900100146,2001,000158,700
2025-01-312,400356,500100162,7002,300193,800
2025-01-241,100374,000100169,3001,000204,700
2025-01-1758,600361,90010,300145,50048,300216,400
2025-01-102,900316,700600148,3002,300168,400
2024-12-273,800306,900600146,3003,200160,600
2024-12-2057,000350,80012,400186,60044,600164,200
2024-12-133,600352,800600191,3003,000161,500
2024-12-061,800376,800600201,8001,200175,000
2024-11-2943,000404,400800210,30042,200194,100
2024-11-221,800378,500100189,3001,700189,200
2024-11-153,800381,100600197,3003,200183,800
2024-11-082,400524,800600324,3001,800200,500
2024-11-011,600549,800500362,9001,100186,900
2024-10-252,400565,200500368,8001,900196,400
2024-10-181,300549,500500357,000800192,500
2024-10-111,200544,100500352,400700191,700
2024-10-042,300523,100500349,5001,800173,600
2024-09-272,900555,700500378,3002,400177,400
2024-09-202,500554,200500374,8002,000179,400
2024-09-131,700670,900500496,5001,200174,400
2024-09-061,600855,600500703,3001,100152,300
2024-08-301,400879,500500731,400900148,100
2024-08-231,400976,700500830,200900146,500
2024-08-161,400973,900500824,800900149,100
2024-08-091,6001,129,500500966,8001,100162,700
2024-08-022,3001,101,000800968,8001,500132,200
2024-07-261,2001,081,000700959,600500121,400
2024-07-191,4001,102,800700995,400700107,400
2024-07-121,6001,101,000700998,000900103,000
2024-07-051,7001,094,000700995,5001,00098,500
2024-06-282,3001,099,800700998,4001,600101,400
2024-06-212,4001,092,1001,000996,0001,40096,100
2024-06-143,0001,090,100700989,3002,300100,800
2024-06-073,0001,062,500800959,3002,200103,200
2024-05-313,5001,043,200800949,5002,70093,700
2024-05-243,6001,057,500800950,6002,800106,900
2024-05-171,6001,060,100800951,300800108,800
2024-05-105,6001,056,000800952,2004,800103,800
2024-05-022,3001,048,500800953,6001,50094,900
2024-04-267,7001,048,700800951,6006,90097,100
2024-04-193,6001,053,100900952,3002,700100,800
2024-04-122,9001,053,000900969,1002,00083,900
2024-04-053,2001,058,4001,100967,9002,10090,500
2024-03-293,5001,049,8001,000963,8002,50086,000
2024-03-228,2001,056,8004,100962,6004,10094,200
2024-03-156,2001,062,0003,300965,4002,90096,600
2024-03-086,2001,322,6002,7001,224,1003,50098,500
2024-03-015,1001,325,4001,8001,220,3003,300105,100
2024-02-223,3001,346,2005001,246,2002,800100,000
2024-02-164,0001,337,9006001,244,5003,40093,400
2024-02-094,9001,344,4005001,246,8004,40097,600
2024-02-024,6001,413,6004001,260,3004,200153,300
2024-01-263,3001,335,0007001,250,8002,60084,200
2024-01-193,3001,338,0007001,244,7002,60093,300
2024-01-123,1001,676,3008001,582,8002,30093,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-28 Integrated Core Strategies (Asia) Pte. Ltd.1220.00%-242,3001,6161,6341,6061,633618,300
2025-02-27 Integrated Core Strategies (Asia) Pte. Ltd.242,4220.55%1,6131,6321,6131,631103,300

TDnet更新情報

報告日strtime銘柄タイトル
2025051417:00ジーテクト 剰余金の配当(増配)に関するお知らせ
2025051417:00ジーテクト 支配株主等に関する事項について
2025051417:00ジーテクト 通期連結業績予想と実績値との差異に関するお知らせ
2025051417:00ジーテクト 2025年3月期 決算短信〔日本基準〕(連結)
2025021210:00ジーテクト (訂正)「役員等人事及び組織変更に関するお知らせ」の一部訂正について
2025021017:00ジーテクト 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021017:00ジーテクト 中国における営業体制の再編に関するお知らせ
2025021017:00ジーテクト 役員等人事及び組織変更に関するお知らせ
2024111116:00ジーテクト 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111116:00ジーテクト 剰余金の配当(中間配当)および配当予想の修正に関するお知らせ
2024111116:00ジーテクト 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
2024080816:30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)
2024080816:35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
2024062016:00ジーテクト 株主還元方針の変更に関するお知らせ
2024051718:55ジーテクト 支配株主等に関する事項について
2024051016:30ジーテクト 2024年3月期 決算短信〔日本基準〕(連結)
2024051016:30ジーテクト 剰余金の配当に関するお知らせ
2024031116:30ジーテクト 役員等人事(追加)に関するお知らせ
2024020216:30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)
2024020216:30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
2024020216:30ジーテクト 役員等人事に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGRN3502024-10-07 15:35株式会社ジーテクト菊池俊嗣変更報告書
S100STFY3602024-02-09 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)
S100STFI3602024-02-09 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)
S100STCS3602024-02-09 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)
S100SQQ63502024-02-06 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