| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 808 | 817 | 791 | 808 | 6,200 | 0 | 100% | 100% | 141% | -- | 103% | 103% | 99% | 97% | 110% |
| 20240925 | 795 | 823 | 792 | 817 | 5,200 | 9 | 101% | 103% | 84% | ▲ | 99% | 99% | 96% | 98% | 111% |
| 20240926 | 815 | 815 | 804 | 810 | 1,000 | -7 | 99% | 99% | 19% | ▼ | 99% | 96% | 95% | 98% | 110% |
| 20240927 | 825 | 825 | 795 | 815 | 2,900 | 5 | 101% | 99% | 290% | ▲ | 102% | 99% | 98% | 98% | 111% |
| 20240930 | 802 | 815 | 784 | 815 | 3,700 | 0 | 100% | 102% | 128% | -- | 100% | 98% | 97% | 98% | 111% |
| 20241001 | 803 | 820 | 803 | 803 | 4,200 | -12 | 99% | 100% | 114% | ▼ | 98% | 98% | 97% | 97% | 109% |
| 20241002 | 803 | 803 | 787 | 787 | 1,500 | -16 | 98% | 98% | 36% | ▼▼ | 101% | 99% | 99% | 95% | 107% |
| 20241003 | 789 | 803 | 780 | 793 | 2,800 | 6 | 101% | 101% | 187% | ▲ | 100% | 100% | 99% | 96% | 108% |
| 20241004 | 784 | 789 | 781 | 785 | 1,100 | -8 | 99% | 100% | 39% | ▼ | 100% | 100% | 99% | 95% | 107% |
| 20241007 | 785 | 804 | 777 | 783 | 3,200 | -2 | 100% | 100% | 291% | ▼▼ | 100% | 100% | 99% | 94% | 107% |
| 20241008 | 781 | 781 | 781 | 781 | 100 | -2 | 100% | 100% | 3% | ▼▼▼ | 100% | 100% | 98% | 94% | 103% |
| 20241009 | 781 | 791 | 776 | 783 | 1,200 | 2 | 100% | 100% | 1200% | ▲ | 101% | 100% | 98% | 94% | 102% |
| 20241010 | 781 | 796 | 778 | 786 | 700 | 3 | 100% | 101% | 58% | ▲▲ | 99% | 101% | 99% | 95% | 101% |
| 20241011 | 776 | 780 | 757 | 771 | 1,800 | -15 | 98% | 99% | 257% | ▼ | 101% | 101% | 99% | 93% | 100% |
| 20241015 | 772 | 787 | 771 | 782 | 1,400 | 11 | 101% | 101% | 78% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241016 | 770 | 770 | 747 | 767 | 1,200 | -15 | 98% | 100% | 86% | ▼ | 103% | 102% | 101% | 94% | 100% |
| 20241017 | 758 | 780 | 725 | 780 | 7,500 | 13 | 102% | 103% | 625% | ▲ | 100% | 99% | 98% | 95% | 102% |
| 20241018 | 779 | 779 | 759 | 779 | 1,400 | -1 | 100% | 100% | 19% | ▼ | 99% | 100% | 100% | 95% | 102% |
| 20241021 | 764 | 768 | 755 | 755 | 600 | -24 | 97% | 99% | 43% | ▼▼ | 102% | 101% | 101% | 92% | 100% |
| 20241022 | 755 | 769 | 750 | 769 | 1,400 | 14 | 102% | 102% | 233% | ▲ | 103% | 100% | 100% | 94% | 102% |
| 20241023 | 754 | 775 | 754 | 775 | 700 | 6 | 101% | 103% | 50% | ▲▲ | 99% | 98% | 98% | 95% | 103% |
| 20241024 | 772 | 772 | 764 | 764 | 700 | -11 | 99% | 99% | 100% | ▼ | 100% | 99% | 99% | 94% | 101% |
| 20241025 | 764 | 764 | 764 | 764 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 101% | 94% | 101% |
| 20241028 | 749 | 765 | 749 | 751 | 1,400 | -13 | 98% | 100% | 1400% | ▼ | 100% | 101% | 101% | 92% | 100% |
| 20241029 | 751 | 751 | 749 | 749 | 300 | -2 | 100% | 100% | 21% | ▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20241030 | 750 | 754 | 740 | 754 | 1,400 | 5 | 101% | 101% | 467% | ▲ | 101% | 103% | 102% | 95% | 101% |
| 20241031 | 743 | 752 | 737 | 752 | 1,200 | -2 | 100% | 101% | 86% | ▼ | 101% | 99% | 101% | 95% | 100% |
| 20241101 | 751 | 755 | 736 | 755 | 1,000 | 3 | 100% | 101% | 83% | ▲ | 98% | 99% | 102% | 96% | 101% |
| 20241105 | 755 | 755 | 710 | 740 | 2,600 | -15 | 98% | 98% | 260% | ▼ | 103% | 101% | 104% | 94% | 100% |
| 20241106 | 741 | 765 | 741 | 765 | 2,000 | 25 | 103% | 103% | 77% | ▲ | 101% | 103% | 105% | 97% | 103% |
| 20241107 | 735 | 746 | 735 | 745 | 1,100 | -20 | 97% | 101% | 55% | ▼ | 99% | 101% | 105% | 95% | 101% |
| 20241108 | 745 | 746 | 735 | 740 | 500 | -5 | 99% | 99% | 45% | ▼▼ | 101% | 103% | 107% | 94% | 100% |
| 20241111 | 735 | 745 | 730 | 745 | 1,000 | 5 | 101% | 101% | 200% | ▲ | 101% | 103% | 108% | 95% | 101% |
| 20241112 | 730 | 742 | 725 | 738 | 2,700 | -7 | 99% | 101% | 270% | ▼ | 101% | 101% | 106% | 94% | 100% |
| 20241113 | 746 | 764 | 745 | 755 | 1,500 | 17 | 102% | 101% | 56% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20241114 | 753 | 754 | 739 | 754 | 500 | -1 | 100% | 100% | 33% | ▼ | 100% | 100% | 105% | 97% | 102% |
| 20241115 | 754 | 760 | 744 | 754 | 1,000 | 0 | 100% | 100% | 200% | -- | 101% | 102% | 107% | 97% | 102% |
| 20241118 | 739 | 750 | 724 | 750 | 1,700 | -4 | 99% | 101% | 170% | ▼ | 100% | 100% | 106% | 97% | 102% |
| 20241119 | 750 | 750 | 743 | 750 | 400 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 106% | 97% | 102% |
| 20241120 | 750 | 750 | 750 | 750 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 100% | 106% | 97% | 102% |
| 20241121 | 750 | 755 | 750 | 755 | 1,500 | 5 | 101% | 101% | 1500% | ▲ | 99% | 100% | 105% | 99% | 102% |
| 20241122 | 756 | 760 | 748 | 748 | 600 | -7 | 99% | 99% | 40% | ▼ | 100% | 102% | 107% | 98% | 101% |
| 20241125 | 744 | 756 | 741 | 741 | 1,500 | -7 | 99% | 100% | 250% | ▼▼ | 102% | 105% | 108% | 97% | 100% |
| 20241126 | 736 | 752 | 735 | 752 | 800 | 11 | 101% | 102% | 53% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20241127 | 755 | 755 | 741 | 753 | 700 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 103% | 105% | 98% | 102% |
| 20241128 | 753 | 753 | 744 | 753 | 400 | 0 | 100% | 100% | 57% | -- | 101% | 103% | 105% | 98% | 102% |
| 20241129 | 755 | 759 | 755 | 759 | 1,200 | 6 | 101% | 101% | 300% | ▲ | 102% | 104% | 104% | 99% | 103% |
| 20241202 | 758 | 770 | 758 | 770 | 3,700 | 11 | 101% | 102% | 308% | ▲▲ | 100% | 103% | 102% | 100% | 104% |
| 20241203 | 770 | 777 | 755 | 770 | 11,400 | 0 | 100% | 100% | 308% | -- | 102% | 104% | 103% | 100% | 104% |
| 20241204 | 760 | 774 | 760 | 774 | 700 | 4 | 101% | 102% | 6% | ▲ | 100% | 102% | 96% | 100% | 105% |
| 20241205 | 779 | 780 | 778 | 780 | 1,100 | 6 | 101% | 100% | 157% | ▲▲ | 101% | 102% | 94% | 100% | 106% |
| 20241206 | 780 | 790 | 780 | 790 | 700 | 10 | 101% | 101% | 64% | ▲▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241209 | 802 | 802 | 785 | 791 | 2,000 | 1 | 100% | 99% | 286% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20241210 | 782 | 788 | 782 | 788 | 1,800 | -3 | 100% | 101% | 90% | ▼ | 101% | 100% | 0% | 100% | 106% |
| 20241211 | 789 | 793 | 789 | 793 | 1,500 | 5 | 101% | 101% | 83% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20241212 | 792 | 793 | 786 | 793 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 98% | 0% | 100% | 107% |
| 20241213 | 795 | 795 | 794 | 794 | 1,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 94% | 0% | 100% | 107% |
| 20241216 | 794 | 795 | 785 | 792 | 1,400 | -2 | 100% | 100% | 117% | ▼ | 100% | 93% | 0% | 100% | 107% |
| 20241217 | 788 | 792 | 762 | 788 | 3,900 | -4 | 99% | 100% | 279% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241218 | 787 | 787 | 775 | 780 | 2,200 | -8 | 99% | 99% | 56% | ▼▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241219 | 755 | 775 | 725 | 744 | 13,300 | -36 | 95% | 99% | 605% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 744 | 744 | 732 | 734 | 1,700 | -10 | 99% | 99% | 13% | ▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 130,000 | 0 | 100,500 | 0 | 29,500 |
| 2024-12-06 | 0 | 131,000 | 0 | 100,400 | 0 | 30,600 |
| 2024-11-29 | 0 | 128,800 | 0 | 100,700 | 0 | 28,100 |
| 2024-11-22 | 0 | 128,300 | 0 | 100,700 | 0 | 27,600 |
| 2024-11-15 | 0 | 128,100 | 0 | 100,700 | 0 | 27,400 |
| 2024-11-08 | 0 | 127,100 | 0 | 100,800 | 0 | 26,300 |
| 2024-11-01 | 0 | 127,100 | 0 | 100,800 | 0 | 26,300 |
| 2024-10-25 | 0 | 126,300 | 0 | 100,800 | 0 | 25,500 |
| 2024-10-18 | 0 | 126,600 | 0 | 101,000 | 0 | 25,600 |
| 2024-10-11 | 0 | 127,100 | 0 | 101,000 | 0 | 26,100 |
| 2024-10-04 | 0 | 127,600 | 0 | 101,200 | 0 | 26,400 |
| 2024-09-27 | 0 | 128,400 | 0 | 101,200 | 0 | 27,200 |
| 2024-09-20 | 0 | 130,200 | 0 | 102,900 | 0 | 27,300 |
| 2024-09-13 | 0 | 130,100 | 0 | 102,400 | 0 | 27,700 |
| 2024-09-06 | 0 | 138,400 | 0 | 103,500 | 0 | 34,900 |
| 2024-08-30 | 0 | 146,100 | 0 | 105,000 | 0 | 41,100 |
| 2024-08-23 | 0 | 167,700 | 0 | 117,900 | 0 | 49,800 |
| 2024-08-16 | 0 | 173,000 | 0 | 125,000 | 0 | 48,000 |
| 2024-08-09 | 0 | 167,700 | 0 | 131,900 | 0 | 35,800 |
| 2024-08-02 | 0 | 171,500 | 0 | 133,800 | 0 | 37,700 |
| 2024-07-26 | 0 | 180,700 | 0 | 135,800 | 0 | 44,900 |
| 2024-07-19 | 0 | 182,900 | 0 | 136,000 | 0 | 46,900 |
| 2024-07-12 | 0 | 173,400 | 0 | 124,600 | 0 | 48,800 |
| 2024-07-05 | 0 | 175,500 | 0 | 125,300 | 0 | 50,200 |
| 2024-06-28 | 0 | 176,800 | 0 | 126,900 | 0 | 49,900 |
| 2024-06-21 | 0 | 178,800 | 0 | 127,300 | 0 | 51,500 |
| 2024-06-14 | 0 | 178,900 | 0 | 127,300 | 0 | 51,600 |
| 2024-06-07 | 0 | 181,800 | 0 | 127,300 | 0 | 54,500 |
| 2024-05-31 | 0 | 183,300 | 0 | 128,800 | 0 | 54,500 |
| 2024-05-24 | 0 | 186,300 | 0 | 129,000 | 0 | 57,300 |
| 2024-05-17 | 0 | 192,600 | 0 | 128,500 | 0 | 64,100 |
| 2024-05-10 | 0 | 195,300 | 0 | 129,800 | 0 | 65,500 |
| 2024-05-02 | 0 | 196,600 | 0 | 127,700 | 0 | 68,900 |
| 2024-04-26 | 0 | 197,300 | 0 | 129,700 | 0 | 67,600 |
| 2024-04-19 | 0 | 201,600 | 0 | 131,800 | 0 | 69,800 |
| 2024-04-12 | 0 | 203,800 | 0 | 132,700 | 0 | 71,100 |
| 2024-04-05 | 0 | 214,800 | 0 | 130,300 | 0 | 84,500 |
| 2024-03-29 | 0 | 209,100 | 0 | 123,900 | 0 | 85,200 |
| 2024-03-22 | 0 | 204,400 | 0 | 115,100 | 0 | 89,300 |
| 2024-03-15 | 0 | 199,600 | 0 | 113,700 | 0 | 85,900 |
| 2024-03-08 | 0 | 203,600 | 0 | 114,100 | 0 | 89,500 |
| 2024-03-01 | 0 | 205,400 | 0 | 115,000 | 0 | 90,400 |
| 2024-02-22 | 0 | 210,600 | 0 | 116,000 | 0 | 94,600 |
| 2024-02-16 | 0 | 223,400 | 0 | 118,100 | 0 | 105,300 |
| 2024-02-09 | 100 | 258,100 | 100 | 129,900 | 0 | 128,200 |
| 2024-02-02 | 0 | 299,500 | 0 | 143,200 | 0 | 156,300 |
| 2024-01-26 | 0 | 301,800 | 0 | 165,400 | 0 | 136,400 |
| 2024-01-19 | 0 | 309,100 | 0 | 165,500 | 0 | 143,600 |
| 2024-01-12 | 0 | 312,900 | 0 | 166,700 | 0 | 146,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | Ｇ－バーチャレクス | 2025年３月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | Ｇ－バーチャレクス | 2025年３月期第２四半期（中間期）の連結業績予想値と実績値との差異に関するお知らせ |
| 20240813 | 16:00 | Ｇ－バーチャレクス | 業績予想の修正に関するお知らせ |
| 20240813 | 16:00 | Ｇ－バーチャレクス | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 16:30 | Ｇ－バーチャレクス | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240708 | 10:00 | Ｇ－バーチャレクス | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240705 | 16:30 | Ｇ－バーチャレクス | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240705 | 16:30 | Ｇ－バーチャレクス | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240603 | 16:00 | Ｇ－バーチャレクス | 2024年3月期 決算説明会資料 （事業計画及び成長可能性に関する事項） |
| 20240513 | 16:00 | Ｇ－バーチャレクス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | Ｇ－バーチャレクス | 剰余金の配当に関するお知らせ |
| 20240418 | 16:00 | Ｇ－バーチャレクス | 業績予想の修正に関するお知らせ |
| 20240319 | 16:00 | Ｇ－バーチャレクス | 自己株式取得結果及び取得終了のお知らせ |
| 20240221 | 15:30 | Ｇ－バーチャレクス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240213 | 16:30 | Ｇ－バーチャレクス | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240213 | 16:30 | Ｇ－バーチャレクス | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | Ｇ－バーチャレクス | Kotozna株式会社との資本業務提携に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6193 | 1 | バーチャレクス・ホールディングス株式会社 | 2024-12-21 21:25:56 |
| 6193 | 2 | 2025年3月期 決算説明会資料 | 2024-12-02 22:31:28 |
| 6193 | 2 | 2024年3月期 決算説明会資料 （事業計画及び成長可能性に関する事項） | 2024-06-21 16:46:12 |
| 6193 | 2 | 株主総会 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:34 |
| 6193 | 2 | 株式情報 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:33 |
| 6193 | 2 | 免責事項 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:32 |
| 6193 | 2 | 事業内容 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:30 |
| 6193 | 2 | 電子公告 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:29 |
| 6193 | 2 | よくあるご質問 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:28 |
| 6193 | 2 | コーポレート・ガバナンス | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:27 |