| 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 | 489 | 500 | 488 | 500 | 1,200 | 16 | 103% | 102% | 16% | ▲ | 98% | 100% | 101% | 98% | 105% |
| 20240925 | 498 | 498 | 485 | 490 | 2,500 | -10 | 98% | 98% | 208% | ▼ | 100% | 101% | 102% | 96% | 103% |
| 20240926 | 491 | 500 | 491 | 491 | 8,900 | 1 | 100% | 100% | 356% | ▲ | 101% | 100% | 102% | 96% | 103% |
| 20240927 | 493 | 499 | 493 | 499 | 1,300 | 8 | 102% | 101% | 15% | ▲▲ | 102% | 102% | 102% | 98% | 104% |
| 20240930 | 490 | 507 | 490 | 500 | 1,700 | 1 | 100% | 102% | 131% | ▲▲▲ | 100% | 102% | 101% | 98% | 105% |
| 20241001 | 497 | 501 | 490 | 495 | 3,100 | -5 | 99% | 100% | 182% | ▼ | 98% | 101% | 100% | 97% | 104% |
| 20241002 | 502 | 502 | 493 | 493 | 1,400 | -2 | 100% | 98% | 45% | ▼▼ | 100% | 101% | 102% | 96% | 103% |
| 20241003 | 493 | 495 | 492 | 492 | 1,100 | -1 | 100% | 100% | 79% | ▼▼▼ | 101% | 101% | 102% | 98% | 103% |
| 20241004 | 493 | 499 | 492 | 499 | 2,800 | 7 | 101% | 101% | 255% | ▲ | 102% | 100% | 115% | 100% | 104% |
| 20241007 | 499 | 509 | 490 | 509 | 21,800 | 10 | 102% | 102% | 779% | ▲▲ | 101% | 101% | 120% | 100% | 106% |
| 20241008 | 497 | 500 | 497 | 500 | 4,100 | -9 | 98% | 101% | 19% | ▼ | 101% | 102% | 121% | 98% | 105% |
| 20241009 | 492 | 501 | 492 | 498 | 2,400 | -2 | 100% | 101% | 59% | ▼▼ | 99% | 100% | 118% | 98% | 104% |
| 20241010 | 504 | 506 | 498 | 498 | 3,100 | 0 | 100% | 99% | 129% | -- | 101% | 101% | 120% | 98% | 104% |
| 20241011 | 495 | 504 | 495 | 501 | 1,000 | 3 | 101% | 101% | 32% | ▲ | 100% | 99% | 119% | 98% | 104% |
| 20241015 | 502 | 503 | 492 | 500 | 2,700 | -1 | 100% | 100% | 270% | ▼ | 101% | 101% | 119% | 98% | 104% |
| 20241016 | 498 | 502 | 493 | 502 | 1,300 | 2 | 100% | 101% | 48% | ▲ | 99% | 100% | 118% | 99% | 104% |
| 20241017 | 504 | 504 | 491 | 499 | 1,900 | -3 | 99% | 99% | 146% | ▼ | 99% | 99% | 119% | 98% | 103% |
| 20241018 | 499 | 503 | 495 | 496 | 1,900 | -3 | 99% | 99% | 100% | ▼▼ | 101% | 101% | 121% | 97% | 102% |
| 20241021 | 491 | 497 | 491 | 497 | 2,600 | 1 | 100% | 101% | 137% | ▲ | 101% | 99% | 120% | 98% | 103% |
| 20241022 | 497 | 502 | 489 | 502 | 5,200 | 5 | 101% | 101% | 200% | ▲▲ | 101% | 101% | 122% | 99% | 102% |
| 20241023 | 489 | 497 | 488 | 495 | 4,600 | -7 | 99% | 101% | 88% | ▼ | 100% | 100% | 111% | 97% | 101% |
| 20241024 | 494 | 496 | 487 | 496 | 5,400 | 1 | 100% | 100% | 117% | ▲ | 99% | 100% | 115% | 97% | 101% |
| 20241025 | 496 | 500 | 489 | 491 | 11,800 | -5 | 99% | 99% | 219% | ▼ | 100% | 101% | 117% | 96% | 100% |
| 20241028 | 491 | 499 | 491 | 492 | 500 | 1 | 100% | 100% | 4% | ▲ | 101% | 117% | 117% | 97% | 100% |
| 20241029 | 491 | 498 | 491 | 494 | 5,000 | 2 | 100% | 101% | 1000% | ▲▲ | 99% | 120% | 116% | 97% | 101% |
| 20241030 | 497 | 497 | 491 | 491 | 1,200 | -3 | 99% | 99% | 24% | ▼ | 101% | 121% | 117% | 96% | 100% |
| 20241031 | 491 | 498 | 488 | 496 | 1,800 | 5 | 101% | 101% | 150% | ▲ | 101% | 121% | 117% | 97% | 101% |
| 20241101 | 490 | 494 | 487 | 494 | 4,400 | -2 | 100% | 101% | 244% | ▼ | 104% | 100% | 104% | 97% | 101% |
| 20241105 | 552 | 574 | 544 | 574 | 225,700 | 80 | 116% | 104% | 5130% | ▲ | 97% | 89% | 94% | 100% | 117% |
| 20241106 | 614 | 660 | 591 | 595 | 526,100 | 21 | 104% | 97% | 233% | ▲▲ | 100% | 92% | 97% | 100% | 121% |
| 20241107 | 593 | 597 | 565 | 595 | 95,800 | 0 | 100% | 100% | 18% | -- | 93% | 90% | 98% | 100% | 121% |
| 20241108 | 590 | 590 | 540 | 550 | 54,500 | -45 | 92% | 93% | 57% | ▼ | 100% | 96% | 107% | 92% | 112% |
| 20241111 | 545 | 557 | 525 | 545 | 51,600 | -5 | 99% | 100% | 95% | ▼▼ | 98% | 95% | 109% | 92% | 111% |
| 20241112 | 555 | 567 | 545 | 545 | 15,900 | 0 | 100% | 98% | 31% | -- | 96% | 96% | 110% | 92% | 111% |
| 20241113 | 552 | 552 | 514 | 530 | 20,100 | -15 | 97% | 96% | 126% | ▼ | 99% | 101% | 114% | 89% | 108% |
| 20241114 | 530 | 530 | 519 | 525 | 16,400 | -5 | 99% | 99% | 82% | ▼▼ | 99% | 102% | 123% | 88% | 107% |
| 20241115 | 525 | 528 | 521 | 521 | 7,700 | -4 | 99% | 99% | 47% | ▼▼▼ | 102% | 110% | 125% | 88% | 106% |
| 20241118 | 519 | 532 | 519 | 528 | 10,700 | 7 | 101% | 102% | 139% | ▲ | 100% | 108% | 140% | 89% | 108% |
| 20241119 | 530 | 536 | 525 | 528 | 14,300 | 0 | 100% | 100% | 134% | -- | 102% | 109% | 140% | 89% | 108% |
| 20241120 | 529 | 537 | 522 | 537 | 5,000 | 9 | 102% | 102% | 35% | ▲ | 100% | 107% | 138% | 90% | 109% |
| 20241121 | 537 | 539 | 533 | 537 | 7,200 | 0 | 100% | 100% | 144% | -- | 107% | 104% | 138% | 90% | 109% |
| 20241122 | 537 | 574 | 534 | 572 | 35,100 | 35 | 107% | 107% | 488% | ▲ | 100% | 96% | 130% | 96% | 116% |
| 20241125 | 572 | 579 | 562 | 574 | 13,200 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 98% | 130% | 96% | 117% |
| 20241126 | 573 | 579 | 562 | 575 | 9,300 | 1 | 100% | 100% | 70% | ▲▲▲ | 97% | 98% | 130% | 97% | 117% |
| 20241127 | 572 | 572 | 556 | 557 | 9,000 | -18 | 97% | 97% | 97% | ▼ | 100% | 102% | 134% | 94% | 113% |
| 20241128 | 553 | 553 | 540 | 551 | 5,100 | -6 | 99% | 100% | 57% | ▼▼ | 99% | 105% | 135% | 93% | 112% |
| 20241129 | 551 | 561 | 545 | 545 | 1,700 | -6 | 99% | 99% | 33% | ▼▼▼ | 100% | 104% | 132% | 92% | 110% |
| 20241202 | 561 | 568 | 552 | 559 | 18,700 | 14 | 103% | 100% | 1100% | ▲ | 100% | 108% | 126% | 94% | 107% |
| 20241203 | 559 | 561 | 545 | 559 | 16,100 | 0 | 100% | 100% | 86% | -- | 102% | 109% | 128% | 94% | 107% |
| 20241204 | 554 | 579 | 554 | 565 | 13,200 | 6 | 101% | 102% | 82% | ▲ | 102% | 107% | 125% | 95% | 108% |
| 20241205 | 565 | 580 | 556 | 579 | 13,500 | 14 | 102% | 102% | 102% | ▲▲ | 101% | 112% | 122% | 100% | 111% |
| 20241206 | 579 | 585 | 571 | 585 | 21,400 | 6 | 101% | 101% | 159% | ▲▲▲ | 103% | 110% | 0% | 100% | 112% |
| 20241209 | 590 | 614 | 557 | 606 | 35,200 | 21 | 104% | 103% | 164% | ▲▲▲▲ | 99% | 122% | 0% | 100% | 116% |
| 20241210 | 609 | 615 | 593 | 605 | 17,700 | -1 | 100% | 99% | 50% | ▼ | 98% | 122% | 0% | 100% | 116% |
| 20241211 | 611 | 612 | 588 | 599 | 12,700 | -6 | 99% | 98% | 72% | ▼▼ | 107% | 112% | 0% | 99% | 115% |
| 20241212 | 607 | 650 | 599 | 647 | 53,300 | 48 | 108% | 107% | 420% | ▲ | 99% | 106% | 0% | 100% | 124% |
| 20241213 | 652 | 659 | 632 | 643 | 48,700 | -4 | 99% | 99% | 91% | ▼ | 114% | 109% | 0% | 99% | 122% |
| 20241216 | 650 | 743 | 644 | 743 | 125,800 | 100 | 116% | 114% | 258% | ▲ | 90% | 93% | 0% | 100% | 141% |
| 20241217 | 758 | 758 | 660 | 681 | 132,700 | -62 | 92% | 90% | 105% | ▼ | 98% | 0% | 0% | 92% | 127% |
| 20241218 | 675 | 717 | 663 | 663 | 32,000 | -18 | 97% | 98% | 24% | ▼▼ | 105% | 0% | 0% | 89% | 123% |
| 20241219 | 659 | 698 | 653 | 693 | 43,400 | 30 | 105% | 105% | 136% | ▲ | 102% | 0% | 0% | 93% | 127% |
| 20241220 | 692 | 747 | 687 | 707 | 35,100 | 14 | 102% | 102% | 81% | ▲▲ | % | % | % | 95% | 130% |
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 | 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 |
|---|---|---|---|
| 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。 | 2024-12-21 22:26:40 |
| 6907 | 2 | 2024年11月14日IR情報2025年3月期 半期報告書（PDF：302KB） | 2024-11-14 21:32:38 |
| 6907 | 2 | 2024年11月08日IR情報2025年3月期 第2四半期決算短信［日本基準］（非連結）（PDF：222KB） | 2024-11-08 19:32:35 |
| 6907 | 2 | 2024年11月08日IR情報2025年3月期 第2四半期決算説明資料（PDF：992KB） | 2024-11-08 19:32:34 |
| 6907 | 2 | 2024年11月01日IR情報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（PDF：66KB） | 2024-11-01 17:32:50 |
| 6907 | 2 | 2024年08月08日IR情報2025年3月期 第1四半期決算短信［日本基準］（非連結）（PDF：214KB） | 2024-08-20 11:34:59 |
| 6907 | 2 | 2024年08月08日IR情報2025年3月期 第1四半期決算説明資料（PDF：1.19MB） | 2024-08-20 11:34:58 |
| 6907 | 2 | 2024年08月08日IR情報業績予想の修正に関するお知らせ（PDF：102KB） | 2024-08-20 11:34:57 |
| 6907 | 2 | 2024年07月02日IR情報有価証券報告書（2024年3月期）（PDF：1.17MB） | 2024-07-02 18:31:02 |
| 6907 | 2 | 2024年07月02日IR情報取締役会の実効性評価の結果概要に関するお知らせ（PDF：104KB） | 2024-07-02 18:31:00 |