| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 4 | 100% | 100% | 50% | ▲▲ | 101% | 100% | 104% | 99% | 105% |
| 20250121 | 1,660 | 1,677 | 1,660 | 1,677 | 600 | 3 | 100% | 101% | 600% | ▲▲▲ | 101% | 100% | 104% | 99% | 105% |
| 20250122 | 1,660 | 1,678 | 1,660 | 1,678 | 1,600 | 1 | 100% | 101% | 267% | ▲▲▲▲ | 100% | 100% | 104% | 99% | 105% |
| 20250123 | 1,663 | 1,663 | 1,663 | 1,663 | 500 | -15 | 99% | 100% | 31% | ▼ | 100% | 101% | 104% | 98% | 104% |
| 20250124 | 1,659 | 1,691 | 1,658 | 1,659 | 2,100 | -4 | 100% | 100% | 420% | ▼▼ | 99% | 96% | 103% | 98% | 104% |
| 20250127 | 1,683 | 1,683 | 1,657 | 1,660 | 2,700 | 1 | 100% | 99% | 129% | ▲ | 99% | 97% | 104% | 98% | 102% |
| 20250128 | 1,671 | 1,682 | 1,662 | 1,662 | 800 | 2 | 100% | 99% | 30% | ▲▲ | 99% | 97% | 103% | 98% | 102% |
| 20250129 | 1,677 | 1,680 | 1,666 | 1,668 | 1,000 | 6 | 100% | 99% | 125% | ▲▲▲ | 97% | 98% | 104% | 99% | 103% |
| 20250130 | 1,670 | 1,670 | 1,594 | 1,622 | 9,000 | -46 | 97% | 97% | 900% | ▼ | 99% | 101% | 107% | 96% | 100% |
| 20250131 | 1,626 | 1,626 | 1,613 | 1,613 | 400 | -9 | 99% | 99% | 4% | ▼▼ | 98% | 105% | 106% | 95% | 100% |
| 20250203 | 1,632 | 1,646 | 1,590 | 1,600 | 2,900 | -13 | 99% | 98% | 725% | ▼▼▼ | 101% | 106% | 108% | 95% | 100% |
| 20250204 | 1,621 | 1,630 | 1,621 | 1,630 | 300 | 30 | 102% | 101% | 10% | ▲ | 100% | 104% | 106% | 96% | 102% |
| 20250205 | 1,647 | 1,676 | 1,640 | 1,640 | 2,400 | 10 | 101% | 100% | 800% | ▲▲ | 100% | 105% | 107% | 97% | 103% |
| 20250206 | 1,640 | 1,645 | 1,640 | 1,645 | 200 | 5 | 100% | 100% | 8% | ▲▲▲ | 102% | 102% | 104% | 97% | 103% |
| 20250207 | 1,685 | 1,723 | 1,685 | 1,713 | 2,500 | 68 | 104% | 102% | 1250% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20250210 | 1,706 | 1,730 | 1,666 | 1,700 | 1,000 | -13 | 99% | 100% | 40% | ▼ | 100% | 101% | 102% | 99% | 106% |
| 20250212 | 1,712 | 1,720 | 1,710 | 1,720 | 600 | 20 | 101% | 100% | 60% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20250213 | 1,721 | 1,722 | 1,717 | 1,722 | 700 | 2 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 115% | 100% | 108% |
| 20250214 | 1,700 | 1,711 | 1,700 | 1,705 | 1,000 | -17 | 99% | 100% | 143% | ▼ | 99% | 99% | 113% | 99% | 107% |
| 20250217 | 1,725 | 1,725 | 1,693 | 1,700 | 600 | -5 | 100% | 99% | 60% | ▼▼ | 103% | 102% | 116% | 99% | 106% |
| 20250218 | 1,680 | 1,733 | 1,680 | 1,733 | 1,800 | 33 | 102% | 103% | 300% | ▲ | 100% | 100% | 116% | 100% | 108% |
| 20250219 | 1,710 | 1,710 | 1,702 | 1,710 | 1,700 | -23 | 99% | 100% | 94% | ▼ | 100% | 100% | 117% | 99% | 107% |
| 20250220 | 1,702 | 1,702 | 1,682 | 1,700 | 900 | -10 | 99% | 100% | 53% | ▼▼ | 100% | 102% | 122% | 98% | 106% |
| 20250225 | 1,675 | 1,706 | 1,675 | 1,676 | 800 | -24 | 99% | 100% | 89% | ▼▼▼ | 100% | 100% | 120% | 97% | 105% |
| 20250226 | 1,702 | 1,708 | 1,702 | 1,708 | 300 | 32 | 102% | 100% | 38% | ▲ | 100% | 103% | 123% | 99% | 107% |
| 20250227 | 1,701 | 1,709 | 1,698 | 1,698 | 900 | -10 | 99% | 100% | 300% | ▼ | 101% | 103% | 126% | 98% | 106% |
| 20250228 | 1,695 | 1,704 | 1,671 | 1,704 | 600 | 6 | 100% | 101% | 67% | ▲ | 100% | 103% | 125% | 98% | 107% |
| 20250303 | 1,704 | 1,705 | 1,704 | 1,705 | 200 | 1 | 100% | 100% | 33% | ▲▲ | 100% | 103% | 125% | 98% | 107% |
| 20250304 | 1,705 | 1,707 | 1,705 | 1,707 | 200 | 2 | 100% | 100% | 100% | ▲▲▲ | 103% | 103% | 127% | 98% | 107% |
| 20250305 | 1,707 | 1,750 | 1,707 | 1,750 | 1,900 | 43 | 103% | 103% | 950% | ▲▲▲▲ | 100% | 100% | 123% | 100% | 109% |
| 20250306 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 123% | 100% | 107% |
| 20250307 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 123% | 100% | 107% |
| 20250310 | 1,750 | 1,751 | 1,740 | 1,751 | 5,500 | 1 | 100% | 100% | 393% | ▲ | 99% | 111% | 123% | 100% | 106% |
| 20250311 | 1,760 | 1,760 | 1,730 | 1,747 | 1,700 | -4 | 100% | 99% | 31% | ▼ | 99% | 112% | 124% | 100% | 104% |
| 20250312 | 1,747 | 1,767 | 1,727 | 1,727 | 2,000 | -20 | 99% | 99% | 118% | ▼▼ | 101% | 113% | 125% | 99% | 103% |
| 20250313 | 1,727 | 1,750 | 1,727 | 1,745 | 700 | 18 | 101% | 101% | 35% | ▲ | 98% | 112% | 122% | 100% | 104% |
| 20250314 | 1,767 | 1,767 | 1,740 | 1,740 | 2,800 | -5 | 100% | 98% | 400% | ▼ | 98% | 104% | 109% | 99% | 104% |
| 20250317 | 1,980 | 1,980 | 1,880 | 1,950 | 49,800 | 210 | 112% | 98% | 1779% | ▲ | 102% | 106% | 112% | 100% | 116% |
| 20250318 | 1,925 | 1,955 | 1,924 | 1,955 | 9,500 | 5 | 100% | 102% | 19% | ▲▲ | 100% | 105% | 109% | 100% | 117% |
| 20250319 | 1,955 | 1,999 | 1,943 | 1,953 | 7,500 | -2 | 100% | 100% | 79% | ▼ | 100% | 105% | 108% | 100% | 117% |
| 20250321 | 1,984 | 1,995 | 1,971 | 1,983 | 2,700 | 30 | 102% | 100% | 36% | ▲ | 102% | 106% | 107% | 100% | 118% |
| 20250324 | 2,009 | 2,055 | 2,000 | 2,050 | 5,500 | 67 | 103% | 102% | 204% | ▲▲ | 100% | 104% | 104% | 100% | 122% |
| 20250325 | 2,050 | 2,140 | 2,050 | 2,050 | 15,100 | 0 | 100% | 100% | 275% | -- | 100% | 102% | 105% | 100% | 122% |
| 20250326 | 2,030 | 2,036 | 2,001 | 2,036 | 4,100 | -14 | 99% | 100% | 27% | ▼ | 102% | 106% | 105% | 99% | 120% |
| 20250327 | 2,038 | 2,086 | 2,038 | 2,086 | 5,700 | 50 | 102% | 102% | 139% | ▲ | 102% | 103% | 102% | 100% | 123% |
| 20250328 | 2,090 | 2,139 | 2,086 | 2,130 | 23,600 | 44 | 102% | 102% | 414% | ▲▲ | 96% | 100% | 101% | 100% | 125% |
| 20250331 | 2,111 | 2,111 | 1,951 | 2,022 | 42,800 | -108 | 95% | 96% | 181% | ▼ | 102% | 100% | 106% | 95% | 119% |
| 20250401 | 2,022 | 2,071 | 2,020 | 2,069 | 9,500 | 47 | 102% | 102% | 22% | ▲ | 106% | 98% | 105% | 97% | 121% |
| 20250402 | 2,033 | 2,170 | 2,033 | 2,160 | 25,600 | 91 | 104% | 106% | 269% | ▲▲ | 99% | 94% | 99% | 100% | 125% |
| 20250403 | 2,125 | 2,140 | 2,094 | 2,101 | 22,300 | -59 | 97% | 99% | 87% | ▼ | 99% | 97% | 0% | 97% | 122% |
| 20250404 | 2,054 | 2,068 | 1,951 | 2,024 | 24,300 | -77 | 96% | 99% | 109% | ▼▼ | 98% | 103% | 0% | 94% | 117% |
| 20250408 | 1,991 | 2,009 | 1,948 | 1,948 | 10,800 | -76 | 96% | 98% | 44% | ▼▼▼ | 104% | 110% | 0% | 90% | 113% |
| 20250409 | 1,908 | 1,983 | 1,908 | 1,983 | 16,800 | 35 | 102% | 104% | 156% | ▲ | 97% | 103% | 0% | 92% | 115% |
| 20250410 | 2,070 | 2,070 | 1,989 | 2,000 | 13,300 | 17 | 101% | 97% | 79% | ▲▲ | 100% | 107% | 0% | 93% | 116% |
| 20250411 | 1,997 | 2,023 | 1,972 | 2,000 | 22,700 | 0 | 100% | 100% | 171% | -- | 100% | 104% | 0% | 93% | 115% |
| 20250414 | 2,044 | 2,050 | 2,010 | 2,050 | 11,700 | 50 | 103% | 100% | 52% | ▲ | 102% | 102% | 0% | 95% | 118% |
| 20250415 | 2,059 | 2,092 | 2,059 | 2,092 | 10,400 | 42 | 102% | 102% | 89% | ▲▲ | 101% | 0% | 0% | 97% | 107% |
| 20250416 | 2,129 | 2,147 | 2,071 | 2,140 | 31,900 | 48 | 102% | 101% | 307% | ▲▲▲ | 99% | 0% | 0% | 99% | 110% |
| 20250417 | 2,145 | 2,146 | 2,093 | 2,134 | 11,200 | -6 | 100% | 99% | 35% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20250418 | 2,091 | 2,141 | 2,091 | 2,101 | 29,600 | -33 | 98% | 100% | 264% | ▼▼ | % | % | % | 97% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 45,100 | 0 | 21,300 | 0 | 23,800 |
| 2025-04-04 | 0 | 53,500 | 0 | 23,200 | 0 | 30,300 |
| 2025-03-28 | 0 | 94,200 | 0 | 57,800 | 0 | 36,400 |
| 2025-03-21 | 0 | 108,100 | 0 | 72,700 | 0 | 35,400 |
| 2025-03-14 | 0 | 89,800 | 0 | 73,100 | 0 | 16,700 |
| 2025-03-07 | 0 | 85,400 | 0 | 73,400 | 0 | 12,000 |
| 2025-02-28 | 0 | 88,200 | 0 | 75,800 | 0 | 12,400 |
| 2025-02-21 | 0 | 94,400 | 0 | 76,300 | 0 | 18,100 |
| 2025-02-14 | 0 | 95,400 | 0 | 77,200 | 0 | 18,200 |
| 2025-02-07 | 100 | 96,200 | 100 | 78,000 | 0 | 18,200 |
| 2025-01-31 | 0 | 97,300 | 0 | 79,600 | 0 | 17,700 |
| 2025-01-24 | 0 | 96,400 | 0 | 80,100 | 0 | 16,300 |
| 2025-01-17 | 0 | 95,800 | 0 | 80,100 | 0 | 15,700 |
| 2025-01-10 | 0 | 95,400 | 0 | 79,600 | 0 | 15,800 |
| 2024-12-27 | 0 | 96,700 | 0 | 80,100 | 0 | 16,600 |
| 2024-12-20 | 0 | 94,800 | 0 | 80,500 | 0 | 14,300 |
| 2024-12-13 | 100 | 95,500 | 100 | 81,400 | 0 | 14,100 |
| 2024-12-06 | 0 | 96,500 | 0 | 81,800 | 0 | 14,700 |
| 2024-11-29 | 0 | 100,700 | 0 | 82,400 | 0 | 18,300 |
| 2024-11-22 | 0 | 106,100 | 0 | 84,100 | 0 | 22,000 |
| 2024-11-15 | 0 | 103,100 | 0 | 83,800 | 0 | 19,300 |
| 2024-11-08 | 0 | 107,000 | 0 | 83,700 | 0 | 23,300 |
| 2024-11-01 | 0 | 107,500 | 0 | 84,200 | 0 | 23,300 |
| 2024-10-25 | 0 | 107,700 | 0 | 82,400 | 0 | 25,300 |
| 2024-10-18 | 0 | 105,700 | 0 | 84,500 | 0 | 21,200 |
| 2024-10-11 | 0 | 105,300 | 0 | 84,800 | 0 | 20,500 |
| 2024-10-04 | 0 | 107,500 | 0 | 86,300 | 0 | 21,200 |
| 2024-09-27 | 0 | 111,400 | 0 | 87,000 | 0 | 24,400 |
| 2024-09-20 | 0 | 114,200 | 0 | 87,400 | 0 | 26,800 |
| 2024-09-13 | 0 | 110,400 | 0 | 85,200 | 0 | 25,200 |
| 2024-09-06 | 0 | 105,100 | 0 | 85,500 | 0 | 19,600 |
| 2024-08-30 | 0 | 100,300 | 0 | 86,100 | 0 | 14,200 |
| 2024-08-23 | 0 | 101,800 | 0 | 88,100 | 0 | 13,700 |
| 2024-08-16 | 0 | 107,600 | 0 | 90,200 | 0 | 17,400 |
| 2024-08-09 | 0 | 114,400 | 0 | 97,600 | 0 | 16,800 |
| 2024-08-02 | 0 | 113,400 | 0 | 99,900 | 0 | 13,500 |
| 2024-07-26 | 0 | 112,800 | 0 | 98,500 | 0 | 14,300 |
| 2024-07-19 | 0 | 112,600 | 0 | 97,900 | 0 | 14,700 |
| 2024-07-12 | 0 | 111,600 | 0 | 95,700 | 0 | 15,900 |
| 2024-07-05 | 0 | 111,700 | 0 | 95,500 | 0 | 16,200 |
| 2024-06-28 | 0 | 110,500 | 0 | 94,300 | 0 | 16,200 |
| 2024-06-21 | 0 | 109,500 | 0 | 94,100 | 0 | 15,400 |
| 2024-06-14 | 300 | 108,600 | 300 | 90,900 | 0 | 17,700 |
| 2024-06-07 | 0 | 107,900 | 0 | 91,200 | 0 | 16,700 |
| 2024-05-31 | 0 | 108,500 | 0 | 90,800 | 0 | 17,700 |
| 2024-05-24 | 0 | 109,600 | 0 | 91,500 | 0 | 18,100 |
| 2024-05-17 | 0 | 110,400 | 0 | 92,400 | 0 | 18,000 |
| 2024-05-10 | 0 | 110,400 | 0 | 93,000 | 0 | 17,400 |
| 2024-05-02 | 0 | 110,700 | 0 | 93,300 | 0 | 17,400 |
| 2024-04-26 | 0 | 109,200 | 0 | 91,800 | 0 | 17,400 |
| 2024-04-19 | 0 | 109,500 | 0 | 91,700 | 0 | 17,800 |
| 2024-04-12 | 0 | 108,300 | 0 | 88,600 | 0 | 19,700 |
| 2024-04-05 | 0 | 107,900 | 0 | 88,400 | 0 | 19,500 |
| 2024-03-29 | 0 | 112,000 | 0 | 91,600 | 0 | 20,400 |
| 2024-03-22 | 0 | 109,000 | 0 | 86,500 | 0 | 22,500 |
| 2024-03-15 | 100 | 120,300 | 100 | 44,300 | 0 | 76,000 |
| 2024-03-08 | 0 | 125,300 | 0 | 45,200 | 0 | 80,100 |
| 2024-03-01 | 0 | 125,000 | 0 | 47,000 | 0 | 78,000 |
| 2024-02-22 | 0 | 121,700 | 0 | 50,900 | 0 | 70,800 |
| 2024-02-16 | 0 | 117,900 | 0 | 53,200 | 0 | 64,700 |
| 2024-02-09 | 0 | 108,400 | 0 | 62,500 | 0 | 45,900 |
| 2024-02-02 | 0 | 107,100 | 0 | 62,900 | 0 | 44,200 |
| 2024-01-26 | 0 | 104,400 | 0 | 62,000 | 0 | 42,400 |
| 2024-01-19 | 0 | 102,100 | 0 | 63,000 | 0 | 39,100 |
| 2024-01-12 | 0 | 93,400 | 0 | 56,800 | 0 | 36,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 18:15 | Ｇ－フロンティアＩ | 株式会社ヴァンクラフトの株式の取得（子会社化）に関するお知らせ |
| 20250331 | 18:15 | Ｇ－フロンティアＩ | 株式会社KT Partnerの株式の取得（持分法適用関連会社化）に関するお知らせ |
| 20250314 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第３四半期決算短信〔日本基準〕(連結) |
| 20250314 | 16:00 | Ｇ－フロンティアＩ | 配当予想の修正（増配）に関するお知らせ |
| 20250314 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第３四半期決算補足説明資料 |
| 20241213 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241213 | 16:00 | Ｇ－フロンティアＩ | 配当予想の修正に関するお知らせ |
| 20241213 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第２四半期決算説明資料 |
| 20240924 | 18:00 | Ｇ－フロンティアＩ | 株式会社マックスプロデュースの株式の取得（子会社化）に関するお知らせ |
| 20240913 | 16:00 | Ｇ－フロンティアＩ | 2025年４月期第１四半期決算短信〔日本基準〕（連結） |
| 20240910 | 16:00 | Ｇ－フロンティアＩ | 株式会社シネブリッジの株式の取得（子会社化）に関するお知らせ |
| 20240731 | 17:00 | Ｇ－フロンティアＩ | 支配株主等に関する事項について |
| 20240731 | 18:00 | Ｇ－フロンティアＩ | 事業計画及び成長可能性に関する事項 |
| 20240716 | 17:00 | Ｇ－フロンティアＩ | 2024年４月期決算説明会資料 |
| 20240614 | 17:00 | Ｇ－フロンティアＩ | 個別業績の前年実績との差異に関するお知らせ |
| 20240614 | 17:00 | Ｇ－フロンティアＩ | 配当予想の修正に関するお知らせ |
| 20240614 | 17:00 | Ｇ－フロンティアＩ | 2024年４月期決算短信〔日本基準〕（連結） |
| 20240315 | 17:05 | Ｇ－フロンティアＩ | 2024年４月期第３四半期決算短信〔日本基準〕（連結） |
| 20240315 | 17:05 | Ｇ－フロンティアＩ | 特別損失の計上に関するお知らせ |
| 20240315 | 17:05 | Ｇ－フロンティアＩ | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7050 | 1 | 株式会社フロンティアインターナショナル – frontier international Website | 2025-04-19 04:24:35 |
| 7050 | 2 | KIRIN 「森のアクアリウム」プレミアムジンソーダ杜の香 OOH掲出 – 株式会社フロンティアインターナショナル | 2025-03-24 15:29:50 |
| 7050 | 2 | 免責事項 | 株式会社フロンティアインターナショナル | 2024-06-19 07:20:21 |
| 7050 | 2 | 電子公告 | 株式会社フロンティアインターナショナル | 2024-06-19 07:20:20 |
| 7050 | 2 | よくあるご質問 | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:28 |
| 7050 | 2 | IRカレンダー | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:27 |
| 7050 | 2 | IRライブラリー | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:23 |
| 7050 | 2 | 財務ハイライト | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:22 |
| 7050 | 2 | IRニュース | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:21 |
| 7050 | 2 | IR情報 | 株式会社フロンティアインターナショナル | 2024-06-14 14:14:20 |