| 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 | 520 | 520 | 506 | 509 | 14,100 | -22 | 96% | 98% | 742% | ▼▼ | 100% | 101% | 101% | 88% | 100% |
| 20240726 | 505 | 513 | 505 | 506 | 3,500 | -3 | 99% | 100% | 25% | ▼▼▼ | 100% | 99% | 101% | 88% | 100% |
| 20240729 | 505 | 512 | 503 | 507 | 14,000 | 1 | 100% | 100% | 400% | ▲ | 100% | 95% | 100% | 88% | 100% |
| 20240730 | 511 | 513 | 505 | 512 | 3,200 | 5 | 101% | 100% | 23% | ▲▲ | 100% | 90% | 100% | 89% | 101% |
| 20240731 | 511 | 511 | 511 | 511 | 200 | -1 | 100% | 100% | 6% | ▼ | 98% | 90% | 100% | 88% | 101% |
| 20240801 | 511 | 511 | 500 | 500 | 6,100 | -11 | 98% | 98% | 3050% | ▼▼ | 98% | 97% | 103% | 87% | 100% |
| 20240802 | 496 | 497 | 480 | 484 | 18,100 | -16 | 97% | 98% | 297% | ▼▼▼ | 89% | 103% | 110% | 84% | 100% |
| 20240805 | 466 | 482 | 405 | 415 | 40,700 | -69 | 86% | 89% | 225% | ▼▼▼▼ | 105% | 112% | 117% | 72% | 100% |
| 20240806 | 438 | 460 | 431 | 460 | 32,600 | 45 | 111% | 105% | 80% | ▲ | 106% | 115% | 117% | 80% | 111% |
| 20240807 | 436 | 460 | 434 | 460 | 9,200 | 0 | 100% | 106% | 28% | -- | 104% | 110% | 111% | 80% | 111% |
| 20240808 | 460 | 479 | 452 | 479 | 1,700 | 19 | 104% | 104% | 18% | ▲ | 97% | 106% | 107% | 84% | 115% |
| 20240809 | 479 | 489 | 465 | 466 | 3,200 | -13 | 97% | 97% | 188% | ▼ | 104% | 107% | 108% | 82% | 112% |
| 20240813 | 474 | 495 | 474 | 491 | 7,600 | 25 | 105% | 104% | 238% | ▲ | 100% | 101% | 102% | 86% | 118% |
| 20240814 | 499 | 505 | 499 | 500 | 7,100 | 9 | 102% | 100% | 93% | ▲▲ | 101% | 100% | 102% | 89% | 120% |
| 20240815 | 502 | 510 | 502 | 507 | 600 | 7 | 101% | 101% | 8% | ▲▲▲ | 101% | 101% | 101% | 91% | 122% |
| 20240816 | 505 | 509 | 505 | 509 | 1,900 | 2 | 100% | 101% | 317% | ▲▲▲▲ | 99% | 100% | 100% | 95% | 123% |
| 20240819 | 509 | 514 | 495 | 502 | 6,800 | -7 | 99% | 99% | 358% | ▼ | 102% | 103% | 102% | 94% | 121% |
| 20240820 | 493 | 503 | 493 | 503 | 700 | 1 | 100% | 102% | 10% | ▲ | 100% | 102% | 101% | 94% | 121% |
| 20240821 | 496 | 497 | 496 | 497 | 400 | -6 | 99% | 100% | 57% | ▼ | 100% | 99% | 98% | 94% | 120% |
| 20240822 | 507 | 509 | 503 | 509 | 2,700 | 12 | 102% | 100% | 675% | ▲ | 98% | 97% | 97% | 99% | 123% |
| 20240823 | 516 | 516 | 500 | 504 | 2,800 | -5 | 99% | 98% | 104% | ▼ | 100% | 100% | 99% | 98% | 121% |
| 20240826 | 504 | 507 | 499 | 506 | 1,200 | 2 | 100% | 100% | 43% | ▲ | 100% | 102% | 100% | 99% | 122% |
| 20240827 | 501 | 508 | 498 | 499 | 2,200 | -7 | 99% | 100% | 183% | ▼ | 100% | 102% | 100% | 97% | 120% |
| 20240828 | 500 | 505 | 499 | 500 | 7,900 | 1 | 100% | 100% | 359% | ▲ | 100% | 101% | 101% | 98% | 120% |
| 20240829 | 497 | 499 | 497 | 499 | 1,000 | -1 | 100% | 100% | 13% | ▼ | 99% | 99% | 99% | 98% | 120% |
| 20240830 | 505 | 506 | 500 | 502 | 900 | 3 | 101% | 99% | 90% | ▲ | 101% | 98% | 99% | 99% | 121% |
| 20240903 | 506 | 511 | 504 | 511 | 2,800 | 9 | 102% | 101% | 311% | ▲▲ | 101% | 96% | 100% | 100% | 123% |
| 20240904 | 500 | 506 | 495 | 504 | 4,100 | -7 | 99% | 101% | 146% | ▼ | 101% | 97% | 101% | 99% | 110% |
| 20240905 | 494 | 501 | 494 | 500 | 500 | -4 | 99% | 101% | 12% | ▼▼ | 99% | 99% | 101% | 98% | 109% |
| 20240906 | 502 | 502 | 498 | 498 | 400 | -2 | 100% | 99% | 80% | ▼▼▼ | 99% | 104% | 106% | 97% | 107% |
| 20240909 | 482 | 493 | 462 | 478 | 13,400 | -20 | 96% | 99% | 3350% | ▼▼▼▼ | 100% | 102% | 106% | 94% | 103% |
| 20240910 | 480 | 481 | 480 | 481 | 6,900 | 3 | 101% | 100% | 51% | ▲ | 99% | 100% | 105% | 94% | 101% |
| 20240911 | 486 | 486 | 474 | 480 | 6,200 | -1 | 100% | 99% | 90% | ▼ | 103% | 101% | 105% | 94% | 100% |
| 20240912 | 483 | 499 | 480 | 499 | 3,600 | 19 | 104% | 103% | 58% | ▲ | 99% | 98% | 103% | 98% | 104% |
| 20240913 | 495 | 498 | 482 | 489 | 1,900 | -10 | 98% | 99% | 53% | ▼ | 99% | 103% | 105% | 96% | 102% |
| 20240917 | 486 | 487 | 481 | 481 | 2,200 | -8 | 98% | 99% | 116% | ▼▼ | 101% | 104% | 106% | 94% | 101% |
| 20240918 | 480 | 487 | 477 | 485 | 4,500 | 4 | 101% | 101% | 205% | ▲ | 99% | 100% | 104% | 95% | 101% |
| 20240919 | 490 | 490 | 483 | 487 | 3,000 | 2 | 100% | 99% | 67% | ▲▲ | 100% | 103% | 105% | 95% | 102% |
| 20240920 | 486 | 491 | 470 | 484 | 7,500 | -3 | 99% | 100% | 250% | ▼ | 102% | 102% | 103% | 95% | 101% |
| 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% | 101% | 100% | 104% |
| 20241007 | 499 | 509 | 490 | 509 | 21,800 | 10 | 102% | 102% | 779% | ▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20241008 | 497 | 500 | 497 | 500 | 4,100 | -9 | 98% | 101% | 19% | ▼ | 101% | 102% | 0% | 98% | 105% |
| 20241009 | 492 | 501 | 492 | 498 | 2,400 | -2 | 100% | 101% | 59% | ▼▼ | 99% | 100% | 0% | 98% | 104% |
| 20241010 | 504 | 506 | 498 | 498 | 3,100 | 0 | 100% | 99% | 129% | -- | 101% | 101% | 0% | 98% | 104% |
| 20241011 | 495 | 504 | 495 | 501 | 1,000 | 3 | 101% | 101% | 32% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241015 | 502 | 503 | 492 | 500 | 2,700 | -1 | 100% | 100% | 270% | ▼ | 101% | 101% | 0% | 98% | 104% |
| 20241016 | 498 | 502 | 493 | 502 | 1,300 | 2 | 100% | 101% | 48% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20241017 | 504 | 504 | 491 | 499 | 1,900 | -3 | 99% | 99% | 146% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 499 | 503 | 495 | 496 | 1,900 | -3 | 99% | 99% | 100% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241021 | 491 | 497 | 491 | 497 | 2,600 | 1 | 100% | 101% | 137% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241022 | 497 | 502 | 489 | 502 | 5,200 | 5 | 101% | 101% | 200% | ▲▲ | % | % | % | 99% | 102% |
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 | 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 |
|---|---|---|---|
| 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。 | 2024-10-23 01:20:16 |
| 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 |
| 6907 | 2 | IRサイトマップ | IR情報 | GEOMATEC | 2024-06-19 06:39:30 |
| 6907 | 2 | 免責事項 | IR情報 | GEOMATEC | 2024-06-19 06:39:29 |
| 6907 | 2 | IR基本方針 | IR情報 | GEOMATEC | 2024-06-19 06:39:27 |
| 6907 | 2 | 株主総会資料 | IR情報 | GEOMATEC | 2024-06-19 06:39:26 |