| 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 | 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% | 104% | 89% | 101% |
| 20240930 | 842 | 863 | 842 | 853 | 2,200 | -4 | 100% | 101% | 85% | ▼ | 102% | 100% | 103% | 89% | 100% |
| 20241001 | 857 | 879 | 857 | 873 | 800 | 20 | 102% | 102% | 36% | ▲ | 100% | 99% | 105% | 91% | 103% |
| 20241002 | 867 | 867 | 858 | 865 | 700 | -8 | 99% | 100% | 88% | ▼ | 99% | 99% | 105% | 90% | 102% |
| 20241003 | 865 | 865 | 855 | 855 | 500 | -10 | 99% | 99% | 71% | ▼▼ | 100% | 100% | 106% | 89% | 101% |
| 20241004 | 856 | 857 | 845 | 856 | 2,400 | 1 | 100% | 100% | 480% | ▲ | 100% | 100% | 107% | 90% | 101% |
| 20241007 | 860 | 860 | 844 | 859 | 3,200 | 3 | 100% | 100% | 133% | ▲▲ | 98% | 100% | 108% | 97% | 101% |
| 20241008 | 859 | 864 | 840 | 840 | 3,800 | -19 | 98% | 98% | 119% | ▼ | 102% | 102% | 111% | 95% | 100% |
| 20241009 | 838 | 860 | 831 | 857 | 3,500 | 17 | 102% | 102% | 92% | ▲ | 100% | 100% | 109% | 97% | 102% |
| 20241010 | 857 | 858 | 843 | 858 | 1,400 | 1 | 100% | 100% | 40% | ▲▲ | 100% | 98% | 112% | 97% | 102% |
| 20241011 | 858 | 858 | 858 | 858 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 113% | 97% | 102% |
| 20241015 | 850 | 857 | 836 | 851 | 3,300 | -7 | 99% | 100% | 3300% | ▼ | 102% | 102% | 115% | 96% | 101% |
| 20241016 | 836 | 856 | 835 | 855 | 2,600 | 4 | 100% | 102% | 79% | ▲ | 100% | 101% | 115% | 97% | 102% |
| 20241017 | 840 | 840 | 820 | 837 | 3,900 | -18 | 98% | 100% | 150% | ▼ | 100% | 101% | 115% | 95% | 100% |
| 20241018 | 840 | 840 | 840 | 840 | 100 | 3 | 100% | 100% | 3% | ▲ | 101% | 102% | 115% | 95% | 100% |
| 20241021 | 838 | 849 | 828 | 849 | 1,900 | 9 | 101% | 101% | 1900% | ▲▲ | 100% | 104% | 115% | 96% | 101% |
| 20241022 | 836 | 845 | 815 | 834 | 3,600 | -15 | 98% | 100% | 189% | ▼ | 104% | 107% | 118% | 94% | 100% |
| 20241023 | 819 | 848 | 810 | 848 | 9,200 | 14 | 102% | 104% | 256% | ▲ | 101% | 109% | 116% | 97% | 102% |
| 20241025 | 833 | 843 | 833 | 843 | 300 | -5 | 99% | 101% | 3% | ▼ | 100% | 107% | 112% | 97% | 101% |
| 20241028 | 858 | 858 | 848 | 857 | 1,300 | 14 | 102% | 100% | 433% | ▲ | 102% | 107% | 112% | 98% | 103% |
| 20241029 | 858 | 875 | 858 | 873 | 1,000 | 16 | 102% | 102% | 77% | ▲▲ | 101% | 107% | 110% | 100% | 105% |
| 20241030 | 873 | 900 | 825 | 879 | 12,000 | 6 | 101% | 101% | 1200% | ▲▲▲ | 104% | 106% | 109% | 100% | 105% |
| 20241031 | 876 | 925 | 876 | 908 | 6,600 | 29 | 103% | 104% | 55% | ▲▲▲▲ | 100% | 104% | 102% | 100% | 109% |
| 20241105 | 923 | 945 | 875 | 922 | 4,400 | 14 | 102% | 100% | 67% | ▲▲▲▲▲ | 101% | 109% | 106% | 100% | 111% |
| 20241106 | 887 | 900 | 864 | 900 | 2,500 | -22 | 98% | 101% | 57% | ▼ | 103% | 107% | 105% | 98% | 108% |
| 20241107 | 899 | 954 | 890 | 930 | 19,300 | 30 | 103% | 103% | 772% | ▲ | 96% | 102% | 99% | 100% | 112% |
| 20241108 | 945 | 945 | 850 | 910 | 16,900 | -20 | 98% | 96% | 88% | ▼ | 106% | 106% | 102% | 98% | 109% |
| 20241111 | 909 | 959 | 906 | 959 | 8,000 | 49 | 105% | 106% | 47% | ▲ | 101% | 100% | 97% | 100% | 115% |
| 20241112 | 957 | 963 | 915 | 963 | 4,500 | 4 | 100% | 101% | 56% | ▲▲ | 100% | 99% | 88% | 100% | 115% |
| 20241113 | 960 | 960 | 960 | 960 | 100 | -3 | 100% | 100% | 2% | ▼ | 105% | 103% | 92% | 100% | 115% |
| 20241114 | 915 | 959 | 915 | 959 | 1,800 | -1 | 100% | 105% | 1800% | ▼▼ | 100% | 98% | 88% | 100% | 115% |
| 20241115 | 958 | 958 | 958 | 958 | 200 | -1 | 100% | 100% | 11% | ▼▼▼ | 100% | 99% | 88% | 99% | 115% |
| 20241118 | 955 | 955 | 954 | 954 | 200 | -4 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 88% | 99% | 114% |
| 20241119 | 939 | 958 | 939 | 943 | 600 | -11 | 99% | 100% | 300% | ▼▼▼▼▼ | 100% | 98% | 88% | 98% | 113% |
| 20241120 | 941 | 941 | 941 | 941 | 100 | -2 | 100% | 100% | 17% | ▼▼▼▼▼▼ | 100% | 98% | 88% | 98% | 113% |
| 20241121 | 941 | 941 | 941 | 941 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 90% | 90% | 98% | 113% |
| 20241122 | 926 | 938 | 923 | 935 | 800 | -6 | 99% | 101% | 800% | ▼ | 98% | 91% | 90% | 97% | 111% |
| 20241125 | 920 | 940 | 877 | 905 | 7,700 | -30 | 97% | 98% | 963% | ▼▼ | 101% | 91% | 90% | 94% | 107% |
| 20241126 | 920 | 929 | 920 | 925 | 300 | 20 | 102% | 101% | 4% | ▲ | 89% | 91% | 90% | 96% | 108% |
| 20241127 | 925 | 925 | 822 | 823 | 22,400 | -102 | 89% | 89% | 7467% | ▼ | 101% | 100% | 100% | 85% | 100% |
| 20241128 | 829 | 837 | 823 | 836 | 2,800 | 13 | 102% | 101% | 13% | ▲ | 100% | 98% | 99% | 87% | 102% |
| 20241129 | 837 | 839 | 830 | 837 | 800 | 1 | 100% | 100% | 29% | ▲▲ | 101% | 99% | 100% | 87% | 102% |
| 20241202 | 828 | 844 | 828 | 840 | 1,600 | 3 | 100% | 101% | 200% | ▲▲▲ | 100% | 99% | 100% | 87% | 102% |
| 20241204 | 827 | 835 | 816 | 827 | 1,700 | -13 | 98% | 100% | 106% | ▼ | 99% | 99% | 100% | 86% | 100% |
| 20241205 | 830 | 830 | 821 | 821 | 700 | -6 | 99% | 99% | 41% | ▼▼ | 99% | 100% | 101% | 85% | 100% |
| 20241206 | 821 | 823 | 810 | 810 | 2,800 | -11 | 99% | 99% | 400% | ▼▼▼ | 99% | 100% | 0% | 84% | 100% |
| 20241209 | 824 | 834 | 818 | 818 | 700 | 8 | 101% | 99% | 25% | ▲ | 99% | 99% | 0% | 85% | 101% |
| 20241210 | 830 | 830 | 814 | 820 | 2,900 | 2 | 100% | 99% | 414% | ▲▲ | 100% | 100% | 0% | 85% | 101% |
| 20241211 | 820 | 821 | 805 | 818 | 4,800 | -2 | 100% | 100% | 166% | ▼ | 100% | 100% | 0% | 85% | 101% |
| 20241212 | 823 | 823 | 812 | 822 | 8,800 | 4 | 100% | 100% | 183% | ▲ | 99% | 100% | 0% | 86% | 101% |
| 20241213 | 827 | 827 | 804 | 822 | 10,700 | 0 | 100% | 99% | 122% | -- | 100% | 101% | 0% | 86% | 101% |
| 20241216 | 820 | 827 | 810 | 820 | 2,100 | -2 | 100% | 100% | 20% | ▼ | 100% | 101% | 0% | 86% | 101% |
| 20241217 | 821 | 827 | 807 | 822 | 5,700 | 2 | 100% | 100% | 271% | ▲ | 101% | 0% | 0% | 87% | 101% |
| 20241218 | 821 | 828 | 811 | 827 | 5,500 | 5 | 101% | 101% | 96% | ▲▲ | 102% | 0% | 0% | 88% | 102% |
| 20241219 | 813 | 831 | 813 | 831 | 4,800 | 4 | 100% | 102% | 87% | ▲▲▲ | 101% | 0% | 0% | 88% | 103% |
| 20241220 | 823 | 830 | 823 | 830 | 200 | -1 | 100% | 101% | 4% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:28:20 |
| 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 |