| 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 | 905 | 920 | 905 | 920 | 1,100 | 1 | 100% | 102% | 31% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20240726 | 920 | 920 | 916 | 916 | 200 | -4 | 100% | 100% | 18% | ▼ | 99% | 102% | 105% | 98% | 100% |
| 20240729 | 912 | 916 | 905 | 905 | 900 | -11 | 99% | 99% | 450% | ▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20240730 | 913 | 930 | 906 | 925 | 3,200 | 20 | 102% | 101% | 356% | ▲ | 102% | 103% | 106% | 99% | 102% |
| 20240731 | 911 | 933 | 911 | 933 | 1,100 | 8 | 101% | 102% | 34% | ▲▲ | 98% | 101% | 104% | 100% | 103% |
| 20240801 | 928 | 928 | 912 | 912 | 300 | -21 | 98% | 98% | 27% | ▼ | 103% | 101% | 107% | 98% | 101% |
| 20240802 | 903 | 937 | 886 | 928 | 8,400 | 16 | 102% | 103% | 2800% | ▲ | 99% | 105% | 108% | 99% | 103% |
| 20240805 | 896 | 926 | 885 | 885 | 14,600 | -43 | 95% | 99% | 174% | ▼ | 107% | 110% | 110% | 95% | 100% |
| 20240806 | 876 | 940 | 865 | 940 | 8,500 | 55 | 106% | 107% | 58% | ▲ | 101% | 107% | 107% | 100% | 106% |
| 20240807 | 900 | 910 | 873 | 908 | 6,500 | -32 | 97% | 101% | 76% | ▼ | 105% | 107% | 111% | 97% | 103% |
| 20240808 | 870 | 947 | 870 | 911 | 4,700 | 3 | 100% | 105% | 72% | ▲ | 101% | 99% | 103% | 97% | 103% |
| 20240809 | 938 | 950 | 922 | 945 | 4,700 | 34 | 104% | 101% | 100% | ▲▲ | 97% | 94% | 97% | 100% | 107% |
| 20240813 | 990 | 990 | 934 | 960 | 4,300 | 15 | 102% | 97% | 91% | ▲▲▲ | 94% | 94% | 97% | 100% | 108% |
| 20240814 | 990 | 990 | 912 | 932 | 14,700 | -28 | 97% | 94% | 342% | ▼ | 97% | 99% | 103% | 97% | 105% |
| 20240815 | 932 | 955 | 900 | 907 | 10,100 | -25 | 97% | 97% | 69% | ▼▼ | 103% | 102% | 106% | 94% | 102% |
| 20240816 | 908 | 953 | 908 | 932 | 2,300 | 25 | 103% | 103% | 23% | ▲ | 98% | 100% | 103% | 97% | 105% |
| 20240819 | 932 | 945 | 915 | 915 | 1,200 | -17 | 98% | 98% | 52% | ▼ | 100% | 103% | 103% | 95% | 103% |
| 20240820 | 930 | 947 | 911 | 926 | 4,900 | 11 | 101% | 100% | 408% | ▲ | 99% | 104% | 103% | 96% | 105% |
| 20240821 | 927 | 929 | 917 | 917 | 400 | -9 | 99% | 99% | 8% | ▼ | 100% | 104% | 102% | 96% | 104% |
| 20240822 | 927 | 927 | 927 | 927 | 200 | 10 | 101% | 100% | 50% | ▲ | 102% | 105% | 97% | 97% | 105% |
| 20240823 | 918 | 938 | 918 | 935 | 1,500 | 8 | 101% | 102% | 750% | ▲▲ | 103% | 103% | 94% | 97% | 106% |
| 20240826 | 935 | 978 | 920 | 962 | 5,800 | 27 | 103% | 103% | 387% | ▲▲▲ | 100% | 100% | 92% | 100% | 109% |
| 20240827 | 960 | 964 | 936 | 962 | 10,900 | 0 | 100% | 100% | 188% | -- | 101% | 100% | 92% | 100% | 109% |
| 20240828 | 959 | 969 | 958 | 964 | 9,500 | 2 | 100% | 101% | 87% | ▲ | 99% | 99% | 92% | 100% | 109% |
| 20240829 | 964 | 964 | 949 | 958 | 300 | -6 | 99% | 99% | 3% | ▼ | 100% | 100% | 92% | 99% | 108% |
| 20240830 | 958 | 960 | 943 | 960 | 2,600 | 2 | 100% | 100% | 867% | ▲ | 100% | 99% | 92% | 100% | 108% |
| 20240902 | 960 | 960 | 935 | 959 | 1,100 | -1 | 100% | 100% | 42% | ▼ | 99% | 92% | 92% | 99% | 108% |
| 20240903 | 958 | 964 | 947 | 947 | 1,600 | -12 | 99% | 99% | 145% | ▼▼ | 102% | 91% | 94% | 98% | 104% |
| 20240904 | 937 | 975 | 937 | 958 | 7,000 | 11 | 101% | 102% | 438% | ▲ | 100% | 91% | 93% | 99% | 106% |
| 20240905 | 949 | 951 | 925 | 947 | 5,300 | -11 | 99% | 100% | 76% | ▼ | 94% | 94% | 94% | 98% | 104% |
| 20240906 | 939 | 939 | 871 | 886 | 12,600 | -61 | 94% | 94% | 238% | ▼▼ | 102% | 105% | 104% | 92% | 100% |
| 20240909 | 841 | 870 | 829 | 857 | 7,500 | -29 | 97% | 102% | 60% | ▼▼▼ | 98% | 101% | 100% | 89% | 100% |
| 20240910 | 872 | 872 | 841 | 857 | 1,700 | 0 | 100% | 98% | 23% | -- | 101% | 101% | 102% | 89% | 100% |
| 20240911 | 857 | 866 | 825 | 866 | 4,400 | 9 | 101% | 101% | 259% | ▲ | 103% | 102% | 103% | 90% | 101% |
| 20240912 | 851 | 880 | 851 | 880 | 500 | 14 | 102% | 103% | 11% | ▲▲ | 102% | 100% | 101% | 91% | 103% |
| 20240913 | 865 | 880 | 861 | 880 | 3,600 | 0 | 100% | 102% | 720% | -- | 98% | 100% | 98% | 91% | 103% |
| 20240917 | 880 | 883 | 862 | 862 | 800 | -18 | 98% | 98% | 22% | ▼ | 100% | 101% | 99% | 89% | 101% |
| 20240918 | 870 | 870 | 853 | 868 | 900 | 6 | 101% | 100% | 113% | ▲ | 99% | 100% | 99% | 90% | 101% |
| 20240919 | 865 | 870 | 850 | 854 | 2,000 | -14 | 98% | 99% | 222% | ▼ | 101% | 100% | 100% | 89% | 100% |
| 20240920 | 857 | 862 | 850 | 862 | 2,800 | 8 | 101% | 101% | 140% | ▲ | 103% | 100% | 100% | 89% | 101% |
| 20240924 | 855 | 885 | 847 | 883 | 5,400 | 21 | 102% | 103% | 193% | ▲▲ | 100% | 101% | 99% | 92% | 103% |
| 20240925 | 868 | 879 | 853 | 865 | 2,100 | -18 | 98% | 100% | 39% | ▼ | 99% | 102% | 100% | 90% | 101% |
| 20240926 | 860 | 868 | 832 | 850 | 28,800 | -15 | 98% | 99% | 1371% | ▼▼ | 102% | 103% | 102% | 88% | 100% |
| 20240927 | 839 | 877 | 839 | 857 | 2,600 | 7 | 101% | 102% | 9% | ▲ | 101% | 102% | 102% | 89% | 101% |
| 20240930 | 842 | 863 | 842 | 853 | 2,200 | -4 | 100% | 101% | 85% | ▼ | 102% | 100% | 100% | 89% | 100% |
| 20241001 | 857 | 879 | 857 | 873 | 800 | 20 | 102% | 102% | 36% | ▲ | 100% | 99% | 98% | 91% | 103% |
| 20241002 | 867 | 867 | 858 | 865 | 700 | -8 | 99% | 100% | 88% | ▼ | 99% | 99% | 98% | 90% | 102% |
| 20241003 | 865 | 865 | 855 | 855 | 500 | -10 | 99% | 99% | 71% | ▼▼ | 100% | 100% | 99% | 89% | 101% |
| 20241004 | 856 | 857 | 845 | 856 | 2,400 | 1 | 100% | 100% | 480% | ▲ | 100% | 100% | 97% | 90% | 101% |
| 20241007 | 860 | 860 | 844 | 859 | 3,200 | 3 | 100% | 100% | 133% | ▲▲ | 98% | 100% | 0% | 97% | 101% |
| 20241008 | 859 | 864 | 840 | 840 | 3,800 | -19 | 98% | 98% | 119% | ▼ | 102% | 102% | 0% | 95% | 100% |
| 20241009 | 838 | 860 | 831 | 857 | 3,500 | 17 | 102% | 102% | 92% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 857 | 858 | 843 | 858 | 1,400 | 1 | 100% | 100% | 40% | ▲▲ | 100% | 98% | 0% | 97% | 102% |
| 20241011 | 858 | 858 | 858 | 858 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 0% | 97% | 102% |
| 20241015 | 850 | 857 | 836 | 851 | 3,300 | -7 | 99% | 100% | 3300% | ▼ | 102% | 102% | 0% | 96% | 101% |
| 20241016 | 836 | 856 | 835 | 855 | 2,600 | 4 | 100% | 102% | 79% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241017 | 840 | 840 | 820 | 837 | 3,900 | -18 | 98% | 100% | 150% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 840 | 840 | 840 | 840 | 100 | 3 | 100% | 100% | 3% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241021 | 838 | 849 | 828 | 849 | 1,900 | 9 | 101% | 101% | 1900% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 836 | 845 | 815 | 834 | 3,600 | -15 | 98% | 100% | 189% | ▼ | % | % | % | 94% | 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 | 0 | 32,900 | 0 | 26,200 | 0 | 6,700 |
| 2024-10-11 | 0 | 36,200 | 0 | 26,300 | 0 | 9,900 |
| 2024-10-04 | 0 | 34,600 | 0 | 26,300 | 0 | 8,300 |
| 2024-09-27 | 0 | 34,800 | 0 | 26,300 | 0 | 8,500 |
| 2024-09-20 | 0 | 38,600 | 0 | 8,100 | 0 | 30,500 |
| 2024-09-13 | 0 | 39,900 | 0 | 8,500 | 0 | 31,400 |
| 2024-09-06 | 0 | 40,600 | 0 | 8,500 | 0 | 32,100 |
| 2024-08-30 | 0 | 39,400 | 0 | 8,900 | 0 | 30,500 |
| 2024-08-23 | 0 | 41,900 | 0 | 8,500 | 0 | 33,400 |
| 2024-08-16 | 0 | 45,000 | 0 | 9,000 | 0 | 36,000 |
| 2024-08-09 | 0 | 45,200 | 0 | 8,200 | 0 | 37,000 |
| 2024-08-02 | 0 | 53,800 | 0 | 10,200 | 0 | 43,600 |
| 2024-07-26 | 0 | 58,500 | 0 | 12,200 | 0 | 46,300 |
| 2024-07-19 | 0 | 60,200 | 0 | 13,700 | 0 | 46,500 |
| 2024-07-12 | 0 | 60,400 | 0 | 13,700 | 0 | 46,700 |
| 2024-07-05 | 0 | 63,000 | 0 | 14,000 | 0 | 49,000 |
| 2024-06-28 | 0 | 65,800 | 0 | 15,500 | 0 | 50,300 |
| 2024-06-21 | 0 | 66,000 | 0 | 14,500 | 0 | 51,500 |
| 2024-06-14 | 0 | 65,800 | 0 | 14,400 | 0 | 51,400 |
| 2024-06-07 | 0 | 64,100 | 0 | 14,400 | 0 | 49,700 |
| 2024-05-31 | 0 | 62,900 | 0 | 14,400 | 0 | 48,500 |
| 2024-05-24 | 0 | 67,700 | 0 | 15,200 | 0 | 52,500 |
| 2024-05-17 | 0 | 70,000 | 0 | 15,200 | 0 | 54,800 |
| 2024-05-10 | 0 | 69,800 | 0 | 17,100 | 0 | 52,700 |
| 2024-05-02 | 0 | 65,100 | 0 | 15,900 | 0 | 49,200 |
| 2024-04-26 | 0 | 65,100 | 0 | 16,300 | 0 | 48,800 |
| 2024-04-19 | 0 | 69,300 | 0 | 16,500 | 0 | 52,800 |
| 2024-04-12 | 0 | 71,300 | 0 | 17,100 | 0 | 54,200 |
| 2024-04-05 | 0 | 72,800 | 0 | 15,800 | 0 | 57,000 |
| 2024-03-29 | 0 | 67,200 | 0 | 13,100 | 0 | 54,100 |
| 2024-03-22 | 17,400 | 51,600 | 17,400 | 36,500 | 0 | 15,100 |
| 2024-03-15 | 0 | 48,600 | 0 | 38,900 | 0 | 9,700 |
| 2024-03-08 | 0 | 48,900 | 0 | 39,100 | 0 | 9,800 |
| 2024-03-01 | 0 | 44,100 | 0 | 36,400 | 0 | 7,700 |
| 2024-02-22 | 0 | 46,500 | 0 | 38,200 | 0 | 8,300 |
| 2024-02-16 | 0 | 44,000 | 0 | 35,500 | 0 | 8,500 |
| 2024-02-09 | 0 | 45,800 | 0 | 33,900 | 0 | 11,900 |
| 2024-02-02 | 0 | 43,400 | 0 | 31,500 | 0 | 11,900 |
| 2024-01-26 | 0 | 43,400 | 0 | 31,500 | 0 | 11,900 |
| 2024-01-19 | 0 | 29,100 | 0 | 17,800 | 0 | 11,300 |
| 2024-01-12 | 0 | 29,400 | 0 | 18,000 | 0 | 11,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | Ｇ－イーエムネットＪ | JAPAN AI株式会社との包括的業務提携に関するお知らせ |
| 20240807 | 15:00 | Ｇ－イーエムネットＪ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | Ｇ－イーエムネットＪ | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240327 | 15:00 | Ｇ－イーエムネットＪ | 支配株主等に関する事項について |
| 20240326 | 12:00 | Ｇ－イーエムネットＪ | 事業計画及び成長可能性に関する事項 |
| 20240207 | 15:00 | Ｇ－イーエムネットＪ | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240207 | 15:00 | Ｇ－イーエムネットＪ | 2023年12月期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7036 | 1 | 株式会社イーエムネットジャパン ｜ インターネット広告代理店 | 2024-10-23 01:21:52 |
| 7036 | 2 | 免責事項 ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:39 |
| 7036 | 2 | IRニュース ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:38 |
| 7036 | 2 | IRお問い合わせ ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:37 |
| 7036 | 2 | よくあるご質問 ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:35 |
| 7036 | 2 | 株式情報 ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:34 |
| 7036 | 2 | IRスケジュール ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:33 |
| 7036 | 2 | 決算短信 ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:31 |
| 7036 | 2 | 業績ハイライト ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:30 |
| 7036 | 2 | コーポレート・ガバナンス ｜ 株式会社イーエムネットジャパン | 2024-06-15 02:34:29 |