| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 734 | 745 | 734 | 740 | 5,800 | 10 | 101% | 101% | 91% | ▲ | 100% | 106% | 109% | 87% | 107% |
| 20250311 | 740 | 740 | 728 | 739 | 1,900 | -1 | 100% | 100% | 33% | ▼ | 101% | 106% | 109% | 87% | 107% |
| 20250312 | 740 | 745 | 737 | 745 | 3,500 | 6 | 101% | 101% | 184% | ▲ | 100% | 108% | 106% | 88% | 102% |
| 20250313 | 748 | 751 | 740 | 748 | 2,400 | 3 | 100% | 100% | 69% | ▲▲ | 101% | 109% | 105% | 88% | 102% |
| 20250314 | 748 | 755 | 743 | 755 | 4,400 | 7 | 101% | 101% | 183% | ▲▲▲ | 105% | 109% | 105% | 92% | 103% |
| 20250317 | 749 | 783 | 747 | 783 | 16,300 | 28 | 104% | 105% | 370% | ▲▲▲▲ | 99% | 103% | 99% | 96% | 107% |
| 20250318 | 785 | 793 | 773 | 780 | 14,100 | -3 | 100% | 99% | 87% | ▼ | 103% | 104% | 94% | 96% | 107% |
| 20250319 | 780 | 808 | 780 | 807 | 24,700 | 27 | 103% | 103% | 175% | ▲ | 101% | 100% | 90% | 100% | 111% |
| 20250321 | 807 | 814 | 800 | 814 | 7,900 | 7 | 101% | 101% | 32% | ▲▲ | 100% | 99% | 92% | 100% | 112% |
| 20250324 | 814 | 814 | 805 | 812 | 2,000 | -2 | 100% | 100% | 25% | ▼ | 100% | 98% | 94% | 100% | 111% |
| 20250325 | 808 | 809 | 795 | 809 | 8,300 | -3 | 100% | 100% | 415% | ▼▼ | 100% | 99% | 95% | 99% | 111% |
| 20250326 | 800 | 805 | 797 | 797 | 1,600 | -12 | 99% | 100% | 19% | ▼▼▼ | 101% | 100% | 95% | 98% | 109% |
| 20250327 | 792 | 806 | 790 | 803 | 5,200 | 6 | 101% | 101% | 325% | ▲ | 99% | 96% | 96% | 99% | 110% |
| 20250328 | 807 | 807 | 795 | 795 | 1,600 | -8 | 99% | 99% | 31% | ▼ | 98% | 93% | 99% | 98% | 109% |
| 20250331 | 795 | 796 | 770 | 777 | 9,200 | -18 | 98% | 98% | 575% | ▼▼ | 102% | 88% | 103% | 95% | 106% |
| 20250401 | 777 | 789 | 772 | 789 | 2,100 | 12 | 102% | 102% | 23% | ▲ | 98% | 80% | 102% | 97% | 108% |
| 20250402 | 788 | 790 | 774 | 775 | 3,800 | -14 | 98% | 98% | 181% | ▼ | 99% | 85% | 109% | 95% | 106% |
| 20250403 | 745 | 752 | 719 | 737 | 27,200 | -38 | 95% | 99% | 716% | ▼▼ | 95% | 93% | 113% | 91% | 101% |
| 20250404 | 722 | 722 | 656 | 685 | 52,900 | -52 | 93% | 95% | 194% | ▼▼▼ | 95% | 103% | 123% | 84% | 100% |
| 20250408 | 660 | 663 | 630 | 630 | 22,900 | -55 | 92% | 95% | 43% | ▼▼▼▼ | 99% | 111% | 134% | 77% | 100% |
| 20250409 | 610 | 610 | 580 | 606 | 20,900 | -24 | 96% | 99% | 91% | ▼▼▼▼▼ | 96% | 107% | 124% | 74% | 100% |
| 20250410 | 662 | 662 | 620 | 635 | 12,900 | 29 | 105% | 96% | 62% | ▲ | 108% | 116% | 131% | 78% | 105% |
| 20250411 | 625 | 680 | 596 | 673 | 14,000 | 38 | 106% | 108% | 109% | ▲▲ | 99% | 106% | 120% | 83% | 111% |
| 20250414 | 682 | 682 | 663 | 677 | 12,200 | 4 | 101% | 99% | 87% | ▲▲▲ | 100% | 110% | 121% | 83% | 112% |
| 20250415 | 677 | 678 | 662 | 676 | 8,100 | -1 | 100% | 100% | 66% | ▼ | 105% | 112% | 121% | 83% | 112% |
| 20250416 | 676 | 710 | 669 | 710 | 37,500 | 34 | 105% | 105% | 463% | ▲ | 102% | 106% | 115% | 87% | 117% |
| 20250417 | 710 | 726 | 705 | 726 | 7,600 | 16 | 102% | 102% | 20% | ▲▲ | 100% | 104% | 113% | 89% | 120% |
| 20250418 | 726 | 732 | 717 | 726 | 5,000 | 0 | 100% | 100% | 66% | -- | 101% | 104% | 110% | 89% | 120% |
| 20250421 | 741 | 748 | 715 | 746 | 13,600 | 20 | 103% | 101% | 272% | ▲ | 103% | 107% | 112% | 92% | 123% |
| 20250422 | 731 | 766 | 727 | 756 | 25,400 | 10 | 101% | 103% | 187% | ▲▲ | 95% | 103% | 111% | 93% | 125% |
| 20250423 | 774 | 782 | 730 | 737 | 33,200 | -19 | 97% | 95% | 131% | ▼ | 100% | 107% | 114% | 92% | 122% |
| 20250424 | 756 | 756 | 736 | 755 | 7,400 | 18 | 102% | 100% | 22% | ▲ | 102% | 108% | 114% | 94% | 125% |
| 20250425 | 756 | 772 | 756 | 771 | 9,200 | 16 | 102% | 102% | 124% | ▲▲ | 100% | 104% | 111% | 97% | 127% |
| 20250428 | 786 | 786 | 764 | 785 | 16,100 | 14 | 102% | 100% | 175% | ▲▲▲ | 102% | 104% | 118% | 99% | 130% |
| 20250430 | 785 | 797 | 776 | 797 | 8,000 | 12 | 102% | 102% | 50% | ▲▲▲▲ | 101% | 103% | 116% | 100% | 132% |
| 20250501 | 797 | 806 | 780 | 806 | 19,300 | 9 | 101% | 101% | 241% | ▲▲▲▲▲ | 101% | 101% | 116% | 100% | 133% |
| 20250502 | 808 | 819 | 795 | 814 | 13,900 | 8 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 100% | 100% | 115% | 100% | 134% |
| 20250507 | 814 | 817 | 799 | 814 | 10,000 | 0 | 100% | 100% | 72% | -- | 101% | 100% | 116% | 100% | 134% |
| 20250508 | 807 | 819 | 806 | 817 | 7,700 | 3 | 100% | 101% | 77% | ▲ | 100% | 100% | 115% | 100% | 135% |
| 20250509 | 815 | 818 | 796 | 818 | 9,300 | 1 | 100% | 100% | 121% | ▲▲ | 101% | 100% | 116% | 100% | 135% |
| 20250512 | 809 | 818 | 791 | 818 | 7,100 | 0 | 100% | 101% | 76% | -- | 99% | 94% | 115% | 100% | 129% |
| 20250513 | 818 | 818 | 799 | 811 | 12,300 | -7 | 99% | 99% | 173% | ▼ | 101% | 92% | 117% | 99% | 121% |
| 20250514 | 803 | 816 | 800 | 810 | 10,200 | -1 | 100% | 101% | 83% | ▼▼ | 101% | 92% | 117% | 99% | 120% |
| 20250515 | 801 | 811 | 792 | 811 | 7,700 | 1 | 100% | 101% | 75% | ▲ | 107% | 108% | 131% | 99% | 120% |
| 20250516 | 715 | 785 | 705 | 766 | 100,300 | -45 | 94% | 107% | 1303% | ▼ | 96% | 114% | 125% | 94% | 108% |
| 20250519 | 754 | 754 | 723 | 723 | 16,100 | -43 | 94% | 96% | 16% | ▼▼ | 101% | 118% | 125% | 88% | 100% |
| 20250520 | 730 | 740 | 722 | 735 | 24,200 | 12 | 102% | 101% | 150% | ▲ | 99% | 118% | 124% | 90% | 102% |
| 20250521 | 735 | 742 | 719 | 725 | 18,700 | -10 | 99% | 99% | 77% | ▼ | 101% | 121% | 119% | 89% | 100% |
| 20250522 | 767 | 833 | 755 | 775 | 354,800 | 50 | 107% | 101% | 1897% | ▲ | 110% | 118% | 116% | 95% | 107% |
| 20250523 | 786 | 861 | 781 | 861 | 54,900 | 86 | 111% | 110% | 15% | ▲▲ | 95% | 104% | 0% | 100% | 119% |
| 20250526 | 874 | 874 | 825 | 831 | 50,600 | -30 | 97% | 95% | 92% | ▼ | 105% | 114% | 0% | 97% | 115% |
| 20250527 | 826 | 893 | 825 | 869 | 45,300 | 38 | 105% | 105% | 90% | ▲ | 106% | 108% | 0% | 100% | 120% |
| 20250528 | 869 | 947 | 869 | 925 | 78,900 | 56 | 106% | 106% | 174% | ▲▲ | 98% | 97% | 0% | 100% | 128% |
| 20250529 | 935 | 944 | 904 | 912 | 42,600 | -13 | 99% | 98% | 54% | ▼ | 100% | 98% | 0% | 99% | 126% |
| 20250530 | 912 | 915 | 900 | 913 | 12,600 | 1 | 100% | 100% | 30% | ▲ | 100% | 96% | 0% | 99% | 126% |
| 20250602 | 943 | 968 | 904 | 940 | 47,200 | 27 | 103% | 100% | 375% | ▲▲ | 96% | 97% | 0% | 100% | 130% |
| 20250603 | 940 | 940 | 871 | 903 | 40,400 | -37 | 96% | 96% | 86% | ▼ | 100% | 0% | 0% | 96% | 125% |
| 20250604 | 900 | 904 | 890 | 897 | 21,300 | -6 | 99% | 100% | 53% | ▼▼ | 101% | 0% | 0% | 95% | 124% |
| 20250605 | 884 | 905 | 880 | 893 | 12,000 | -4 | 100% | 101% | 56% | ▼▼▼ | 103% | 0% | 0% | 95% | 124% |
| 20250606 | 885 | 910 | 883 | 909 | 12,500 | 16 | 102% | 103% | 104% | ▲ | % | % | % | 97% | 126% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 319,100 | 0 | 269,500 | 0 | 49,600 |
| 2025-05-23 | 0 | 314,900 | 0 | 269,000 | 0 | 45,900 |
| 2025-05-16 | 100 | 364,400 | 100 | 323,700 | 0 | 40,700 |
| 2025-05-09 | 0 | 356,700 | 0 | 316,200 | 0 | 40,500 |
| 2025-05-02 | 0 | 362,200 | 0 | 314,300 | 0 | 47,900 |
| 2025-04-25 | 0 | 361,400 | 0 | 311,100 | 0 | 50,300 |
| 2025-04-18 | 0 | 355,800 | 0 | 306,000 | 0 | 49,800 |
| 2025-04-11 | 0 | 365,000 | 0 | 301,200 | 0 | 63,800 |
| 2025-04-04 | 0 | 378,300 | 0 | 330,800 | 0 | 47,500 |
| 2025-03-28 | 0 | 414,800 | 0 | 365,700 | 0 | 49,100 |
| 2025-03-21 | 0 | 415,200 | 0 | 365,600 | 0 | 49,600 |
| 2025-03-14 | 0 | 411,900 | 0 | 357,800 | 0 | 54,100 |
| 2025-03-07 | 0 | 410,900 | 0 | 358,000 | 0 | 52,900 |
| 2025-02-28 | 0 | 409,300 | 0 | 354,300 | 0 | 55,000 |
| 2025-02-21 | 0 | 403,500 | 0 | 347,500 | 0 | 56,000 |
| 2025-02-14 | 0 | 395,900 | 0 | 335,000 | 0 | 60,900 |
| 2025-02-07 | 0 | 387,800 | 0 | 323,100 | 0 | 64,700 |
| 2025-01-31 | 0 | 361,500 | 0 | 307,400 | 0 | 54,100 |
| 2025-01-24 | 0 | 356,700 | 0 | 305,000 | 0 | 51,700 |
| 2025-01-17 | 0 | 355,100 | 0 | 302,000 | 0 | 53,100 |
| 2025-01-10 | 0 | 356,200 | 0 | 305,800 | 0 | 50,400 |
| 2024-12-27 | 700 | 347,400 | 700 | 287,500 | 0 | 59,900 |
| 2024-12-20 | 0 | 315,100 | 0 | 259,600 | 0 | 55,500 |
| 2024-12-13 | 0 | 295,100 | 0 | 246,100 | 0 | 49,000 |
| 2024-12-06 | 0 | 279,600 | 0 | 224,600 | 0 | 55,000 |
| 2024-11-29 | 0 | 264,600 | 0 | 219,700 | 0 | 44,900 |
| 2024-11-22 | 0 | 259,900 | 0 | 212,800 | 0 | 47,100 |
| 2024-11-15 | 0 | 241,600 | 0 | 188,300 | 0 | 53,300 |
| 2024-11-08 | 0 | 242,200 | 0 | 177,000 | 0 | 65,200 |
| 2024-11-01 | 0 | 219,400 | 0 | 179,000 | 0 | 40,400 |
| 2024-10-25 | 0 | 213,900 | 0 | 178,300 | 0 | 35,600 |
| 2024-10-18 | 0 | 209,700 | 0 | 178,200 | 0 | 31,500 |
| 2024-10-11 | 0 | 209,700 | 0 | 178,200 | 0 | 31,500 |
| 2024-10-04 | 0 | 210,700 | 0 | 177,200 | 0 | 33,500 |
| 2024-09-27 | 0 | 227,900 | 0 | 176,600 | 0 | 51,300 |
| 2024-09-20 | 0 | 219,400 | 0 | 175,700 | 0 | 43,700 |
| 2024-09-13 | 0 | 211,100 | 0 | 169,700 | 0 | 41,400 |
| 2024-09-06 | 0 | 217,200 | 0 | 173,200 | 0 | 44,000 |
| 2024-08-30 | 0 | 218,000 | 0 | 174,000 | 0 | 44,000 |
| 2024-08-23 | 0 | 215,400 | 0 | 172,800 | 0 | 42,600 |
| 2024-08-16 | 0 | 217,800 | 0 | 175,300 | 0 | 42,500 |
| 2024-08-09 | 0 | 214,400 | 0 | 170,500 | 0 | 43,900 |
| 2024-08-02 | 0 | 245,000 | 0 | 181,500 | 0 | 63,500 |
| 2024-07-26 | 0 | 229,100 | 0 | 173,700 | 0 | 55,400 |
| 2024-07-19 | 0 | 234,700 | 0 | 171,600 | 0 | 63,100 |
| 2024-07-12 | 0 | 238,300 | 0 | 171,900 | 0 | 66,400 |
| 2024-07-05 | 0 | 237,800 | 0 | 169,200 | 0 | 68,600 |
| 2024-06-28 | 0 | 234,900 | 0 | 168,200 | 0 | 66,700 |
| 2024-06-21 | 0 | 228,600 | 0 | 167,400 | 0 | 61,200 |
| 2024-06-14 | 0 | 226,900 | 0 | 165,500 | 0 | 61,400 |
| 2024-06-07 | 0 | 225,100 | 0 | 164,200 | 0 | 60,900 |
| 2024-05-31 | 0 | 225,000 | 0 | 162,000 | 0 | 63,000 |
| 2024-05-24 | 0 | 224,800 | 0 | 160,500 | 0 | 64,300 |
| 2024-05-17 | 0 | 223,600 | 0 | 158,900 | 0 | 64,700 |
| 2024-05-10 | 0 | 228,700 | 0 | 161,100 | 0 | 67,600 |
| 2024-05-02 | 0 | 232,500 | 0 | 159,300 | 0 | 73,200 |
| 2024-04-26 | 0 | 230,300 | 0 | 159,300 | 0 | 71,000 |
| 2024-04-19 | 0 | 231,400 | 0 | 157,600 | 0 | 73,800 |
| 2024-04-12 | 0 | 233,800 | 0 | 158,700 | 0 | 75,100 |
| 2024-04-05 | 0 | 232,300 | 0 | 158,300 | 0 | 74,000 |
| 2024-03-29 | 0 | 243,400 | 0 | 165,500 | 0 | 77,900 |
| 2024-03-22 | 0 | 232,100 | 0 | 156,200 | 0 | 75,900 |
| 2024-03-15 | 0 | 224,700 | 0 | 155,200 | 0 | 69,500 |
| 2024-03-08 | 0 | 218,400 | 0 | 153,700 | 0 | 64,700 |
| 2024-03-01 | 0 | 219,100 | 0 | 153,300 | 0 | 65,800 |
| 2024-02-22 | 0 | 202,900 | 0 | 150,300 | 0 | 52,600 |
| 2024-02-16 | 0 | 202,400 | 0 | 149,600 | 0 | 52,800 |
| 2024-02-09 | 0 | 200,400 | 0 | 145,900 | 0 | 54,500 |
| 2024-02-02 | 0 | 198,100 | 0 | 143,300 | 0 | 54,800 |
| 2024-01-26 | 0 | 200,100 | 0 | 146,300 | 0 | 53,800 |
| 2024-01-19 | 0 | 197,200 | 0 | 145,400 | 0 | 51,800 |
| 2024-01-12 | 0 | 200,300 | 0 | 147,700 | 0 | 52,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 10:30 | ジオマテック | 特別利益及び特別損失に関するお知らせ |
| 20250514 | 14:00 | ジオマテック | 特別利益及び特別損失に関するお知らせ |
| 20250207 | 16:00 | ジオマテック | 営業外収益の計上及び業績予想の修正に関するお知らせ |
| 20250207 | 16:00 | ジオマテック | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 16:00 | ジオマテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241101 | 16:00 | ジオマテック | 営業外損失の計上及び業績予想の修正に関するお知らせ |
| 20240808 | 16:00 | ジオマテック | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240808 | 16:00 | ジオマテック | 業績予想の修正に関するお知らせ |
| 20240702 | 16:00 | ジオマテック | 取締役会の実効性評価の結果概要に関するお知らせ |
| 20240508 | 16:00 | ジオマテック | 営業外収益及び特別損失の計上並びに業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | ジオマテック | 営業外収益の計上に関するお知らせ |
| 20240208 | 16:00 | ジオマテック | 2024年３月期 第３四半期決算短信 [日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6907 | 1 | ジオマテック株式会社│私たちは真空成膜技術のパイオニア企業です。 | 2025-06-07 19:26:07 |
| 6907 | 2 | 2025年06月05日IR情報第72期定時株主総会 招集ご通知（PDF：1.18MB） | 2025-06-05 12:31:16 |
| 6907 | 2 | 2025年06月05日IR情報第72期定時株主総会 招集ご通知の訂正（PDF：95KB） | 2025-06-05 12:31:15 |
| 6907 | 2 | 2025年05月29日IR情報特別利益及び特別損失に関するお知らせ（PDF：90KB） | 2025-05-29 15:31:11 |
| 6907 | 2 | 2025年05月15日IR情報2025年3月期 決算短信［日本基準］（非連結）（PDF：278KB） | 2025-05-15 20:32:45 |
| 6907 | 2 | 2025年05月15日IR情報2025年3月期 決算説明資料（PDF：712KB） | 2025-05-15 20:32:44 |
| 6907 | 2 | 2025年05月14日IR情報特別利益及び特別損失に関するお知らせ（PDF：84KB） | 2025-05-14 21:32:28 |
| 6907 | 2 | 2025年02月07日IR情報2025年3月期 第3四半期決算短信［日本基準］（非連結）（PDF：215KB） | 2025-02-07 20:31:22 |
| 6907 | 2 | 2025年02月07日IR情報2025年3月期 第3四半期決算説明資料（PDF：1.4MB） | 2025-02-07 20:31:20 |
| 6907 | 2 | 2025年02月07日IR情報営業外収益の計上及び業績予想の修正に関するお知らせ（PDF：159KB） | 2025-02-07 20:31:19 |