| 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 | 1,240 | 1,316 | 1,230 | 1,300 | 74,600 | 30 | 102% | 105% | 169% | ▲▲▲ | 100% | 99% | 104% | 100% | 117% |
| 20240726 | 1,302 | 1,345 | 1,285 | 1,302 | 51,400 | 2 | 100% | 100% | 69% | ▲▲▲▲ | 101% | 94% | 103% | 100% | 117% |
| 20240729 | 1,307 | 1,328 | 1,290 | 1,316 | 31,000 | 14 | 101% | 101% | 60% | ▲▲▲▲▲ | 98% | 87% | 102% | 100% | 119% |
| 20240730 | 1,321 | 1,333 | 1,282 | 1,292 | 28,600 | -24 | 98% | 98% | 92% | ▼ | 101% | 79% | 105% | 98% | 116% |
| 20240731 | 1,286 | 1,299 | 1,250 | 1,295 | 37,800 | 3 | 100% | 101% | 132% | ▲ | 96% | 83% | 105% | 98% | 115% |
| 20240801 | 1,285 | 1,293 | 1,218 | 1,235 | 38,500 | -60 | 95% | 96% | 102% | ▼ | 98% | 92% | 115% | 94% | 110% |
| 20240802 | 1,175 | 1,184 | 1,125 | 1,150 | 95,700 | -85 | 93% | 98% | 249% | ▼▼ | 88% | 104% | 130% | 87% | 100% |
| 20240805 | 1,075 | 1,123 | 931 | 950 | 124,200 | -200 | 83% | 88% | 130% | ▼▼▼ | 100% | 119% | 146% | 72% | 100% |
| 20240806 | 1,008 | 1,070 | 1,004 | 1,010 | 71,600 | 60 | 106% | 100% | 58% | ▲ | 109% | 123% | 150% | 77% | 106% |
| 20240807 | 980 | 1,106 | 974 | 1,068 | 62,700 | 58 | 106% | 109% | 88% | ▲▲ | 105% | 116% | 142% | 81% | 112% |
| 20240808 | 1,038 | 1,090 | 1,038 | 1,086 | 37,200 | 18 | 102% | 105% | 59% | ▲▲▲ | 100% | 108% | 132% | 83% | 114% |
| 20240809 | 1,116 | 1,179 | 1,097 | 1,114 | 43,100 | 28 | 103% | 100% | 116% | ▲▲▲▲ | 103% | 104% | 127% | 85% | 117% |
| 20240813 | 1,162 | 1,239 | 1,162 | 1,198 | 114,000 | 84 | 108% | 103% | 265% | ▲▲▲▲▲ | 101% | 113% | 123% | 91% | 126% |
| 20240814 | 1,200 | 1,304 | 1,143 | 1,207 | 912,900 | 9 | 101% | 101% | 801% | ▲▲▲▲▲▲ | 95% | 109% | 119% | 92% | 127% |
| 20240815 | 1,237 | 1,247 | 1,165 | 1,179 | 125,500 | -28 | 98% | 95% | 14% | ▼ | 101% | 103% | 124% | 90% | 124% |
| 20240816 | 1,200 | 1,221 | 1,168 | 1,209 | 126,300 | 30 | 103% | 101% | 101% | ▲ | 97% | 100% | 122% | 92% | 127% |
| 20240819 | 1,214 | 1,224 | 1,175 | 1,178 | 70,100 | -31 | 97% | 97% | 56% | ▼ | 113% | 99% | 124% | 90% | 124% |
| 20240820 | 1,200 | 1,400 | 1,190 | 1,352 | 578,800 | 174 | 115% | 113% | 826% | ▲ | 91% | 89% | 110% | 100% | 142% |
| 20240821 | 1,353 | 1,360 | 1,234 | 1,234 | 296,200 | -118 | 91% | 91% | 51% | ▼ | 99% | 98% | 120% | 91% | 130% |
| 20240822 | 1,235 | 1,235 | 1,194 | 1,218 | 156,100 | -16 | 99% | 99% | 53% | ▼▼ | 94% | 91% | 119% | 90% | 128% |
| 20240823 | 1,248 | 1,300 | 1,161 | 1,171 | 367,700 | -47 | 96% | 94% | 236% | ▼▼▼ | 103% | 107% | 128% | 87% | 123% |
| 20240826 | 1,160 | 1,192 | 1,111 | 1,189 | 236,600 | 18 | 102% | 103% | 64% | ▲ | 102% | 117% | 125% | 88% | 125% |
| 20240827 | 1,189 | 1,212 | 1,166 | 1,209 | 75,800 | 20 | 102% | 102% | 32% | ▲▲ | 94% | 122% | 123% | 89% | 127% |
| 20240828 | 1,205 | 1,205 | 1,106 | 1,133 | 216,900 | -76 | 94% | 94% | 286% | ▼ | 100% | 131% | 133% | 84% | 119% |
| 20240829 | 1,121 | 1,144 | 1,121 | 1,123 | 63,400 | -10 | 99% | 100% | 29% | ▼▼ | 110% | 124% | 133% | 83% | 118% |
| 20240830 | 1,124 | 1,240 | 1,124 | 1,239 | 192,200 | 116 | 110% | 110% | 303% | ▲ | 105% | 104% | 112% | 92% | 130% |
| 20240902 | 1,329 | 1,398 | 1,302 | 1,397 | 835,800 | 158 | 113% | 105% | 435% | ▲▲ | 107% | 102% | 108% | 100% | 147% |
| 20240903 | 1,375 | 1,478 | 1,343 | 1,470 | 528,000 | 73 | 105% | 107% | 63% | ▲▲▲ | 98% | 98% | 104% | 100% | 146% |
| 20240904 | 1,428 | 1,457 | 1,373 | 1,398 | 377,900 | -72 | 95% | 98% | 72% | ▼ | 101% | 103% | 109% | 95% | 131% |
| 20240905 | 1,361 | 1,444 | 1,359 | 1,371 | 225,400 | -27 | 98% | 101% | 60% | ▼▼ | 100% | 108% | 108% | 93% | 126% |
| 20240906 | 1,375 | 1,388 | 1,351 | 1,378 | 125,900 | 7 | 101% | 100% | 56% | ▲ | 106% | 113% | 113% | 94% | 124% |
| 20240909 | 1,318 | 1,410 | 1,313 | 1,402 | 137,400 | 24 | 102% | 106% | 109% | ▲▲ | 99% | 101% | 106% | 95% | 125% |
| 20240910 | 1,410 | 1,430 | 1,391 | 1,401 | 103,200 | -1 | 100% | 99% | 75% | ▼ | 96% | 96% | 105% | 95% | 125% |
| 20240911 | 1,418 | 1,446 | 1,347 | 1,367 | 140,900 | -34 | 98% | 96% | 137% | ▼▼ | 106% | 101% | 103% | 93% | 122% |
| 20240912 | 1,397 | 1,504 | 1,395 | 1,487 | 301,300 | 120 | 109% | 106% | 214% | ▲ | 95% | 98% | 96% | 100% | 132% |
| 20240913 | 1,500 | 1,524 | 1,420 | 1,420 | 193,000 | -67 | 95% | 95% | 64% | ▼ | 94% | 102% | 96% | 95% | 126% |
| 20240917 | 1,444 | 1,456 | 1,310 | 1,360 | 239,500 | -60 | 96% | 94% | 124% | ▼▼ | 98% | 104% | 100% | 91% | 121% |
| 20240918 | 1,382 | 1,386 | 1,343 | 1,355 | 70,000 | -5 | 100% | 98% | 29% | ▼▼▼ | 101% | 104% | 100% | 91% | 121% |
| 20240919 | 1,389 | 1,427 | 1,379 | 1,405 | 75,100 | 50 | 104% | 101% | 107% | ▲ | 103% | 104% | 97% | 94% | 125% |
| 20240920 | 1,430 | 1,476 | 1,418 | 1,466 | 99,800 | 61 | 104% | 103% | 133% | ▲▲ | 97% | 101% | 94% | 99% | 131% |
| 20240924 | 1,480 | 1,493 | 1,439 | 1,442 | 83,400 | -24 | 98% | 97% | 84% | ▼ | 98% | 99% | 95% | 97% | 128% |
| 20240925 | 1,459 | 1,465 | 1,425 | 1,435 | 36,300 | -7 | 100% | 98% | 44% | ▼▼ | 100% | 100% | 95% | 97% | 128% |
| 20240926 | 1,438 | 1,450 | 1,404 | 1,442 | 75,100 | 7 | 100% | 100% | 207% | ▲ | 102% | 93% | 91% | 97% | 128% |
| 20240927 | 1,467 | 1,513 | 1,452 | 1,490 | 124,300 | 48 | 103% | 102% | 166% | ▲▲ | 97% | 95% | 93% | 100% | 133% |
| 20240930 | 1,441 | 1,481 | 1,382 | 1,391 | 154,500 | -99 | 93% | 97% | 124% | ▼ | 103% | 98% | 95% | 93% | 112% |
| 20241001 | 1,399 | 1,443 | 1,379 | 1,439 | 74,000 | 48 | 103% | 103% | 48% | ▲ | 97% | 96% | 95% | 97% | 106% |
| 20241002 | 1,402 | 1,414 | 1,361 | 1,361 | 108,100 | -78 | 95% | 97% | 146% | ▼ | 97% | 99% | 95% | 91% | 100% |
| 20241003 | 1,406 | 1,408 | 1,362 | 1,364 | 61,000 | 3 | 100% | 97% | 56% | ▲ | 102% | 103% | 99% | 92% | 101% |
| 20241004 | 1,348 | 1,389 | 1,320 | 1,373 | 126,300 | 9 | 101% | 102% | 207% | ▲▲ | 97% | 98% | 90% | 92% | 101% |
| 20241007 | 1,390 | 1,422 | 1,336 | 1,342 | 110,400 | -31 | 98% | 97% | 87% | ▼ | 99% | 100% | 0% | 90% | 100% |
| 20241008 | 1,334 | 1,342 | 1,315 | 1,326 | 66,400 | -16 | 99% | 99% | 60% | ▼▼ | 103% | 99% | 0% | 89% | 100% |
| 20241009 | 1,345 | 1,403 | 1,335 | 1,387 | 81,200 | 61 | 105% | 103% | 122% | ▲ | 98% | 94% | 0% | 93% | 105% |
| 20241010 | 1,392 | 1,399 | 1,353 | 1,360 | 38,600 | -27 | 98% | 98% | 48% | ▼ | 99% | 95% | 0% | 91% | 103% |
| 20241011 | 1,354 | 1,361 | 1,335 | 1,335 | 31,900 | -25 | 98% | 99% | 83% | ▼▼ | 98% | 98% | 0% | 90% | 101% |
| 20241015 | 1,356 | 1,360 | 1,325 | 1,333 | 35,300 | -2 | 100% | 98% | 111% | ▼▼▼ | 98% | 100% | 0% | 89% | 101% |
| 20241016 | 1,326 | 1,329 | 1,301 | 1,303 | 59,200 | -30 | 98% | 98% | 168% | ▼▼▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20241017 | 1,303 | 1,311 | 1,292 | 1,292 | 44,600 | -11 | 99% | 99% | 75% | ▼▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241018 | 1,288 | 1,304 | 1,282 | 1,287 | 25,700 | -5 | 100% | 100% | 58% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20241021 | 1,299 | 1,349 | 1,296 | 1,331 | 57,900 | 44 | 103% | 102% | 225% | ▲ | 94% | 0% | 0% | 89% | 103% |
| 20241022 | 1,332 | 1,333 | 1,248 | 1,255 | 114,200 | -76 | 94% | 94% | 197% | ▼ | % | % | % | 84% | 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 | 142,500 | 474,300 | 0 | 272,900 | 142,500 | 201,400 |
| 2024-10-11 | 142,600 | 467,800 | 0 | 269,800 | 142,600 | 198,000 |
| 2024-10-04 | 145,100 | 497,700 | 0 | 260,800 | 145,100 | 236,900 |
| 2024-09-27 | 143,400 | 488,400 | 0 | 261,900 | 143,400 | 226,500 |
| 2024-09-20 | 147,900 | 502,700 | 0 | 271,900 | 147,900 | 230,800 |
| 2024-09-13 | 163,300 | 491,600 | 0 | 270,700 | 163,300 | 220,900 |
| 2024-09-06 | 170,100 | 513,400 | 0 | 295,600 | 170,100 | 217,800 |
| 2024-08-30 | 151,400 | 542,200 | 0 | 309,000 | 151,400 | 233,200 |
| 2024-08-23 | 133,200 | 555,600 | 400 | 331,600 | 132,800 | 224,000 |
| 2024-08-16 | 46,500 | 437,800 | 0 | 285,200 | 46,500 | 152,600 |
| 2024-08-09 | 6,800 | 374,500 | 0 | 265,800 | 6,800 | 108,700 |
| 2024-08-02 | 7,400 | 415,200 | 0 | 303,800 | 7,400 | 111,400 |
| 2024-07-26 | 11,400 | 436,100 | 0 | 305,000 | 11,400 | 131,100 |
| 2024-07-19 | 17,600 | 437,500 | 0 | 312,500 | 17,600 | 125,000 |
| 2024-07-12 | 16,000 | 435,700 | 0 | 312,000 | 16,000 | 123,700 |
| 2024-07-05 | 20,500 | 459,100 | 0 | 318,800 | 20,500 | 140,300 |
| 2024-06-28 | 24,500 | 480,100 | 0 | 328,300 | 24,500 | 151,800 |
| 2024-06-21 | 22,200 | 477,900 | 0 | 328,200 | 22,200 | 149,700 |
| 2024-06-14 | 11,100 | 474,400 | 0 | 322,600 | 11,100 | 151,800 |
| 2024-06-07 | 6,700 | 494,000 | 0 | 320,800 | 6,700 | 173,200 |
| 2024-05-31 | 16,900 | 520,800 | 0 | 326,000 | 16,900 | 194,800 |
| 2024-05-24 | 4,900 | 552,300 | 0 | 352,900 | 4,900 | 199,400 |
| 2024-05-17 | 5,700 | 499,700 | 0 | 323,500 | 5,700 | 176,200 |
| 2024-05-10 | 3,600 | 483,200 | 0 | 313,800 | 3,600 | 169,400 |
| 2024-05-02 | 5,400 | 465,900 | 0 | 304,300 | 5,400 | 161,600 |
| 2024-04-26 | 7,400 | 464,600 | 0 | 304,100 | 7,400 | 160,500 |
| 2024-04-19 | 4,900 | 463,900 | 0 | 301,300 | 4,900 | 162,600 |
| 2024-04-12 | 5,400 | 460,100 | 0 | 310,600 | 5,400 | 149,500 |
| 2024-04-05 | 7,400 | 446,200 | 0 | 306,900 | 7,400 | 139,300 |
| 2024-03-29 | 18,800 | 453,100 | 0 | 305,600 | 18,800 | 147,500 |
| 2024-03-22 | 35,400 | 490,100 | 0 | 317,800 | 35,400 | 172,300 |
| 2024-03-15 | 15,700 | 513,100 | 0 | 332,800 | 15,700 | 180,300 |
| 2024-03-08 | 15,400 | 500,700 | 0 | 312,700 | 15,400 | 188,000 |
| 2024-03-01 | 11,300 | 497,600 | 0 | 315,500 | 11,300 | 182,100 |
| 2024-02-22 | 4,900 | 519,700 | 0 | 325,900 | 4,900 | 193,800 |
| 2024-02-16 | 9,300 | 515,300 | 0 | 328,600 | 9,300 | 186,700 |
| 2024-02-09 | 12,200 | 606,800 | 0 | 441,400 | 12,200 | 165,400 |
| 2024-02-02 | 9,400 | 622,300 | 200 | 439,600 | 9,200 | 182,700 |
| 2024-01-26 | 10,500 | 592,000 | 200 | 401,600 | 10,300 | 190,400 |
| 2024-01-19 | 10,100 | 598,500 | 0 | 386,000 | 10,100 | 212,500 |
| 2024-01-12 | 12,500 | 614,000 | 0 | 385,900 | 12,500 | 228,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 90,100 | 0.49% | ▼ | -17,500 | 1,279 | 1,300 | 1,263 | 1,270 | 44,200 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 107,600 | 0.59% | ▼ | -18,500 | 1,262 | 1,266 | 1,243 | 1,251 | 27,900 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 126,100 | 0.69% | ▼ | -14,600 | 1,154 | 1,179 | 1,154 | 1,176 | 29,600 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 140,700 | 0.77% | ▼ | -21,300 | 1,133 | 1,142 | 1,109 | 1,110 | 48,200 |
| 2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 162,000 | 0.89% | ▼ | -17,500 | 1,170 | 1,181 | 1,143 | 1,164 | 68,400 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 179,500 | 0.99% | ▼ | -1,200 | 1,087 | 1,099 | 1,067 | 1,099 | 51,200 |
| 2024-06-10 | GOLDMAN SACHS INTERNATIONAL | 180,700 | 1.00% | ▲ | 400 | 1,000 | 1,030 | 979 | 980 | 73,000 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 180,300 | 0.99% | ▼ | -14,700 | 840 | 844 | 823 | 830 | 69,700 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 195,000 | 1.07% | ▼ | -8,300 | 812 | 824 | 804 | 816 | 56,100 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 203,300 | 1.12% | ▲ | 21,300 | 846 | 846 | 810 | 810 | 157,500 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 182,000 | 1.00% | ▲ | 6,900 | 899 | 899 | 864 | 867 | 58,300 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 175,100 | 0.96% | ▲ | 23,200 | 872 | 876 | 835 | 842 | 94,000 |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 151,900 | 0.84% | ▲ | 23,100 | 909 | 912 | 898 | 899 | 50,400 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 128,800 | 0.71% | ▲ | 18,900 | 915 | 925 | 903 | 908 | 18,200 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 109,900 | 0.60% | ▲ | 15,900 | 938 | 962 | 926 | 939 | 25,200 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 94,000 | 0.52% | ▲ | 5,800 | 933 | 941 | 908 | 915 | 41,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | Ｇ－ジーニー | デジタルセールスルーム「Arch by HiCustomer」事業に関する事業譲受のお知らせ |
| 20240813 | 15:00 | Ｇ－ジーニー | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 15:00 | Ｇ－ジーニー | （開示事項の経過）特定の株主からの自己株式取得の実施及び終了に関するお知らせ |
| 20240731 | 15:00 | Ｇ－ジーニー | 第三者割当による種類株式の発行の払込完了、 株式の発行と同時の資本金の額及び資本準備金の額の減少の効力発生について |
| 20240701 | 15:00 | Ｇ－ジーニー | （開示事項の経過）第三者割当増資の引受による株式の取得及び連結子会社の異動に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ジーニー | 事業計画及び成長可能性に関する事項 |
| 20240628 | 15:00 | Ｇ－ジーニー | 支配株主等に関する事項について |
| 20240628 | 15:00 | Ｇ－ジーニー | （開示事項の経過）特定の株主からの自己株式取得のお知らせ |
| 20240628 | 15:00 | Ｇ－ジーニー | 新取締役就任に関するお知らせ |
| 20240530 | 16:00 | Ｇ－ジーニー | 第三者割当による種類株式の発行、定款の一部変更、資本金及び資本準備金の減少に関するお知らせ |
| 20240425 | 16:00 | Ｇ－ジーニー | ソーシャルワイヤー株式会社の第三者割当増資引受による子会社化、並びに資本業務提携契約締結に関するお知らせ |
| 20240425 | 16:00 | Ｇ－ジーニー | 特定の株主からの自己株式取得、主要株主、その他の関係会社および親会社以外の支配株主の異動に関するお知らせ |
| 20240222 | 15:00 | Ｇ－ジーニー | 指名・報酬委員会の設置に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ジーニー | 株主優待制度変更のお知らせ |
| 20240213 | 13:00 | Ｇ－ジーニー | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6562 | 1 | 株式会社ジーニー Geniee,Inc. | 2024-10-23 00:24:26 |
| 6562 | 2 | 【メディア掲載】日経CNBC「～攻めのIR～ Market Breakthrough」に当社上級専門執行役員CFO菊川が出演しました | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-09-13 23:28:39 |
| 6562 | 2 | 【お知らせ】個人投資家向け企業IRセミナーを開催します | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-08-20 10:33:03 |
| 6562 | 2 | ジーニー、メディアプラットフォームnoteにて 「IR note マガジン」に参画 | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-07-26 17:28:29 |
| 6562 | 2 | ジーニーの「IR note」を開設しました | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-07-19 19:29:36 |
| 6562 | 2 | 【お知らせ】個人投資家向け会社説明会を開催します | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-07-03 19:28:56 |
| 6562 | 2 | 【メディア掲載】YouTube動画「IRTV」に弊社代表の工藤が出演いたしました | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-06-21 17:37:57 |
| 6562 | 2 | 【お知らせ】個人投資家向け会社説明会を開催します | ニュース | 株式会社ジーニー Geniee,Inc. | 2024-06-21 17:37:51 |
| 6562 | 2 | ジーニー用語集 | 株式会社ジーニー Geniee,Inc. | 2024-06-18 17:25:12 |
| 6562 | 2 | 株式・株主還元・IR活動について | 株式会社ジーニー Geniee,Inc. | 2024-06-18 17:25:10 |