| 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 | 929 | 978 | 927 | 961 | 3,000 | 34 | 104% | 103% | 231% | ▲ | 101% | 99% | 100% | 99% | 105% |
| 20250311 | 946 | 964 | 930 | 959 | 5,200 | -2 | 100% | 101% | 173% | ▼ | 99% | 96% | 97% | 99% | 105% |
| 20250312 | 974 | 980 | 966 | 966 | 400 | 7 | 101% | 99% | 8% | ▲ | 100% | 98% | 100% | 99% | 106% |
| 20250313 | 940 | 955 | 940 | 941 | 500 | -25 | 97% | 100% | 125% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20250314 | 941 | 941 | 910 | 939 | 1,600 | -2 | 100% | 100% | 320% | ▼▼ | 100% | 101% | 96% | 97% | 103% |
| 20250317 | 939 | 939 | 939 | 939 | 100 | 0 | 100% | 100% | 6% | -- | 99% | 99% | 83% | 97% | 103% |
| 20250318 | 930 | 930 | 920 | 925 | 600 | -14 | 99% | 99% | 600% | ▼ | 101% | 102% | 84% | 95% | 101% |
| 20250319 | 915 | 940 | 915 | 925 | 600 | 0 | 100% | 101% | 100% | -- | 104% | 102% | 84% | 95% | 101% |
| 20250321 | 917 | 950 | 917 | 950 | 1,000 | 25 | 103% | 104% | 167% | ▲ | 99% | 101% | 83% | 98% | 104% |
| 20250324 | 935 | 935 | 921 | 921 | 700 | -29 | 97% | 99% | 70% | ▼ | 98% | 102% | 83% | 95% | 101% |
| 20250325 | 925 | 925 | 911 | 911 | 700 | -10 | 99% | 98% | 100% | ▼▼ | 101% | 102% | 83% | 94% | 100% |
| 20250326 | 926 | 938 | 917 | 932 | 500 | 21 | 102% | 101% | 71% | ▲ | 100% | 98% | 84% | 96% | 102% |
| 20250331 | 920 | 923 | 910 | 923 | 800 | -9 | 99% | 100% | 160% | ▼ | 101% | 80% | 86% | 96% | 101% |
| 20250401 | 932 | 943 | 932 | 943 | 200 | 20 | 102% | 101% | 25% | ▲ | 100% | 73% | 86% | 98% | 104% |
| 20250402 | 940 | 953 | 923 | 941 | 600 | -2 | 100% | 100% | 300% | ▼ | 99% | 81% | 88% | 97% | 103% |
| 20250403 | 911 | 943 | 898 | 898 | 3,200 | -43 | 95% | 99% | 533% | ▼▼ | 85% | 84% | 91% | 93% | 100% |
| 20250404 | 885 | 885 | 748 | 748 | 65,300 | -150 | 83% | 85% | 2041% | ▼▼▼ | 100% | 108% | 118% | 77% | 100% |
| 20250408 | 684 | 693 | 676 | 685 | 7,300 | -63 | 92% | 100% | 11% | ▼▼▼▼ | 99% | 110% | 120% | 71% | 100% |
| 20250409 | 675 | 679 | 666 | 669 | 2,200 | -16 | 98% | 99% | 30% | ▼▼▼▼▼ | 102% | 103% | 112% | 69% | 100% |
| 20250410 | 724 | 743 | 710 | 738 | 3,900 | 69 | 110% | 102% | 177% | ▲ | 102% | 104% | 112% | 76% | 110% |
| 20250411 | 723 | 745 | 715 | 740 | 2,000 | 2 | 100% | 102% | 51% | ▲▲ | 102% | 106% | 112% | 77% | 111% |
| 20250414 | 727 | 741 | 727 | 740 | 500 | 0 | 100% | 102% | 25% | -- | 103% | 106% | 123% | 77% | 111% |
| 20250415 | 725 | 746 | 725 | 745 | 1,700 | 5 | 101% | 103% | 340% | ▲ | 101% | 106% | 122% | 78% | 111% |
| 20250416 | 730 | 739 | 722 | 739 | 500 | -6 | 99% | 101% | 29% | ▼ | 102% | 103% | 121% | 78% | 110% |
| 20250417 | 739 | 753 | 739 | 753 | 1,100 | 14 | 102% | 102% | 220% | ▲ | 105% | 104% | 121% | 79% | 113% |
| 20250418 | 738 | 774 | 738 | 772 | 3,200 | 19 | 103% | 105% | 291% | ▲▲ | 100% | 104% | 116% | 81% | 115% |
| 20250421 | 772 | 772 | 772 | 772 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 106% | 118% | 81% | 115% |
| 20250423 | 757 | 772 | 757 | 760 | 800 | -12 | 98% | 100% | 800% | ▼ | 100% | 106% | 118% | 80% | 114% |
| 20250424 | 760 | 768 | 758 | 761 | 900 | 1 | 100% | 100% | 113% | ▲ | 101% | 106% | 118% | 81% | 114% |
| 20250425 | 761 | 769 | 761 | 769 | 200 | 8 | 101% | 101% | 22% | ▲▲ | 105% | 105% | 116% | 82% | 115% |
| 20250428 | 769 | 805 | 769 | 805 | 3,300 | 36 | 105% | 105% | 1650% | ▲▲▲ | 100% | 102% | 113% | 85% | 120% |
| 20250430 | 793 | 794 | 793 | 794 | 200 | -11 | 99% | 100% | 6% | ▼ | 100% | 101% | 111% | 84% | 119% |
| 20250501 | 806 | 806 | 806 | 806 | 100 | 12 | 102% | 100% | 50% | ▲ | 102% | 103% | 113% | 85% | 120% |
| 20250507 | 791 | 805 | 791 | 805 | 300 | -1 | 100% | 102% | 300% | ▼ | 100% | 100% | 110% | 86% | 120% |
| 20250508 | 814 | 814 | 811 | 811 | 1,000 | 6 | 101% | 100% | 333% | ▲ | 100% | 109% | 111% | 90% | 121% |
| 20250509 | 806 | 810 | 800 | 810 | 400 | -1 | 100% | 100% | 40% | ▼ | 101% | 111% | 111% | 100% | 121% |
| 20250512 | 805 | 815 | 800 | 811 | 3,200 | 1 | 100% | 101% | 800% | ▲ | 101% | 112% | 113% | 100% | 121% |
| 20250513 | 796 | 814 | 796 | 801 | 2,000 | -10 | 99% | 101% | 63% | ▼ | 102% | 112% | 112% | 99% | 120% |
| 20250514 | 798 | 812 | 798 | 812 | 1,200 | 11 | 101% | 102% | 60% | ▲ | 104% | 104% | 107% | 100% | 110% |
| 20250515 | 840 | 962 | 834 | 875 | 64,300 | 63 | 108% | 104% | 5358% | ▲▲ | 102% | 98% | 103% | 100% | 118% |
| 20250516 | 875 | 903 | 818 | 893 | 8,200 | 18 | 102% | 102% | 13% | ▲▲▲ | 102% | 97% | 102% | 100% | 121% |
| 20250519 | 878 | 895 | 878 | 895 | 1,500 | 2 | 100% | 102% | 18% | ▲▲▲▲ | 97% | 96% | 100% | 100% | 121% |
| 20250520 | 897 | 899 | 854 | 871 | 4,600 | -24 | 97% | 97% | 307% | ▼ | 98% | 100% | 103% | 97% | 118% |
| 20250521 | 871 | 873 | 857 | 857 | 2,100 | -14 | 98% | 98% | 46% | ▼▼ | 102% | 103% | 106% | 96% | 114% |
| 20250522 | 842 | 857 | 841 | 856 | 1,300 | -1 | 100% | 102% | 62% | ▼▼▼ | 100% | 102% | 105% | 96% | 113% |
| 20250523 | 851 | 866 | 850 | 852 | 1,700 | -4 | 100% | 100% | 131% | ▼▼▼▼ | 102% | 105% | 0% | 95% | 112% |
| 20250526 | 852 | 867 | 852 | 865 | 300 | 13 | 102% | 102% | 18% | ▲ | 100% | 103% | 0% | 97% | 114% |
| 20250527 | 869 | 869 | 860 | 867 | 900 | 2 | 100% | 100% | 300% | ▲▲ | 100% | 103% | 0% | 97% | 114% |
| 20250528 | 868 | 868 | 868 | 868 | 100 | 1 | 100% | 100% | 11% | ▲▲▲ | 100% | 105% | 0% | 97% | 113% |
| 20250529 | 853 | 855 | 853 | 855 | 300 | -13 | 99% | 100% | 300% | ▼ | 103% | 103% | 0% | 96% | 108% |
| 20250530 | 870 | 900 | 848 | 897 | 3,600 | 42 | 105% | 103% | 1200% | ▲ | 99% | 100% | 0% | 100% | 113% |
| 20250602 | 897 | 897 | 890 | 890 | 400 | -7 | 99% | 99% | 11% | ▼ | 100% | 100% | 0% | 99% | 111% |
| 20250603 | 898 | 898 | 869 | 895 | 1,300 | 5 | 101% | 100% | 325% | ▲ | 101% | 0% | 0% | 100% | 112% |
| 20250604 | 880 | 895 | 872 | 886 | 1,100 | -9 | 99% | 101% | 85% | ▼ | 101% | 0% | 0% | 99% | 111% |
| 20250605 | 886 | 896 | 886 | 896 | 200 | 10 | 101% | 101% | 18% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20250606 | 900 | 900 | 871 | 896 | 8,200 | 0 | 100% | 100% | 4100% | -- | % | % | % | 100% | 112% |
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 | 36,200 | 0 | 26,900 | 0 | 9,300 |
| 2025-05-23 | 0 | 33,900 | 0 | 27,100 | 0 | 6,800 |
| 2025-05-16 | 0 | 34,000 | 0 | 26,900 | 0 | 7,100 |
| 2025-05-09 | 0 | 32,300 | 0 | 27,300 | 0 | 5,000 |
| 2025-05-02 | 0 | 32,300 | 0 | 27,300 | 0 | 5,000 |
| 2025-04-25 | 0 | 32,600 | 0 | 27,300 | 0 | 5,300 |
| 2025-04-18 | 0 | 33,000 | 0 | 27,500 | 0 | 5,500 |
| 2025-04-11 | 0 | 35,200 | 0 | 27,500 | 0 | 7,700 |
| 2025-04-04 | 0 | 42,200 | 0 | 30,600 | 0 | 11,600 |
| 2025-03-28 | 0 | 26,700 | 0 | 24,300 | 0 | 2,400 |
| 2025-03-21 | 0 | 26,700 | 0 | 24,200 | 0 | 2,500 |
| 2025-03-14 | 0 | 29,100 | 0 | 24,400 | 0 | 4,700 |
| 2025-03-07 | 0 | 31,200 | 0 | 24,500 | 0 | 6,700 |
| 2025-02-28 | 0 | 31,400 | 0 | 24,500 | 0 | 6,900 |
| 2025-02-21 | 0 | 32,100 | 0 | 24,300 | 0 | 7,800 |
| 2025-02-14 | 0 | 30,400 | 0 | 22,900 | 0 | 7,500 |
| 2025-02-07 | 0 | 30,400 | 0 | 22,900 | 0 | 7,500 |
| 2025-01-31 | 0 | 29,100 | 0 | 21,900 | 0 | 7,200 |
| 2025-01-24 | 0 | 31,200 | 0 | 23,200 | 0 | 8,000 |
| 2025-01-17 | 0 | 30,100 | 0 | 22,200 | 0 | 7,900 |
| 2025-01-10 | 0 | 31,200 | 0 | 22,700 | 0 | 8,500 |
| 2024-12-27 | 0 | 33,500 | 0 | 22,700 | 0 | 10,800 |
| 2024-12-20 | 0 | 33,400 | 0 | 22,800 | 0 | 10,600 |
| 2024-12-13 | 0 | 30,100 | 0 | 23,000 | 0 | 7,100 |
| 2024-12-06 | 0 | 29,500 | 0 | 23,100 | 0 | 6,400 |
| 2024-11-29 | 0 | 29,700 | 0 | 23,200 | 0 | 6,500 |
| 2024-11-22 | 0 | 25,200 | 0 | 23,100 | 0 | 2,100 |
| 2024-11-15 | 0 | 25,600 | 0 | 23,100 | 0 | 2,500 |
| 2024-11-08 | 0 | 25,800 | 0 | 22,900 | 0 | 2,900 |
| 2024-11-01 | 0 | 26,800 | 0 | 22,900 | 0 | 3,900 |
| 2024-10-25 | 0 | 33,700 | 0 | 26,200 | 0 | 7,500 |
| 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 |
|---|---|---|---|
| 20250321 | 15:30 | 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 |
| 20250319 | 15:30 | Ｇ－イーエムネットＪ | 支配株主等に関する事項について |
| 20241106 | 15:30 | Ｇ－イーエムネットＪ | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241106 | 15:30 | Ｇ－イーエムネットＪ | 2024年12月期 第３四半期決算説明資料 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UULG | 350 | 2024-11-27 09:28 | 株式会社イーエムネットジャパン | 株式会社Ｙ’ｓ ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |
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 | 2025-06-08 06:27:37 |
| 7036 | 2 | イーエムネットジャパン、LPO AWARD FIRST HALF OF 2025においてシルバーを受賞 ｜ 株式会社イーエムネットジャパン | 2025-04-05 00:30:26 |
| 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 |