| 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 | 1,550 | 1,579 | 1,536 | 1,545 | 3,800 | -5 | 100% | 100% | 55% | ▼▼ | 101% | 103% | 104% | 92% | 100% |
| 20240925 | 1,550 | 1,565 | 1,539 | 1,565 | 2,600 | 20 | 101% | 101% | 68% | ▲ | 102% | 102% | 103% | 93% | 101% |
| 20240926 | 1,565 | 1,594 | 1,545 | 1,594 | 2,100 | 29 | 102% | 102% | 81% | ▲▲ | 103% | 100% | 103% | 97% | 103% |
| 20240927 | 1,554 | 1,618 | 1,554 | 1,598 | 5,600 | 4 | 100% | 103% | 267% | ▲▲▲ | 100% | 99% | 101% | 97% | 103% |
| 20240930 | 1,590 | 1,590 | 1,576 | 1,585 | 400 | -13 | 99% | 100% | 7% | ▼ | 103% | 102% | 103% | 96% | 103% |
| 20241001 | 1,555 | 1,600 | 1,555 | 1,600 | 1,700 | 15 | 101% | 103% | 425% | ▲ | 100% | 102% | 103% | 97% | 104% |
| 20241002 | 1,560 | 1,598 | 1,556 | 1,556 | 2,000 | -44 | 97% | 100% | 118% | ▼ | 98% | 101% | 99% | 94% | 101% |
| 20241003 | 1,581 | 1,581 | 1,557 | 1,557 | 200 | 1 | 100% | 98% | 10% | ▲ | 101% | 101% | 100% | 94% | 101% |
| 20241004 | 1,557 | 1,608 | 1,557 | 1,574 | 4,900 | 17 | 101% | 101% | 2450% | ▲▲ | 100% | 99% | 97% | 95% | 102% |
| 20241007 | 1,580 | 1,580 | 1,579 | 1,579 | 600 | 5 | 100% | 100% | 12% | ▲▲▲ | 101% | 101% | 97% | 96% | 102% |
| 20241008 | 1,576 | 1,609 | 1,559 | 1,598 | 4,700 | 19 | 101% | 101% | 783% | ▲▲▲▲ | 99% | 101% | 96% | 97% | 103% |
| 20241009 | 1,590 | 1,608 | 1,567 | 1,576 | 2,800 | -22 | 99% | 99% | 60% | ▼ | 98% | 101% | 96% | 96% | 102% |
| 20241010 | 1,583 | 1,583 | 1,559 | 1,559 | 300 | -17 | 99% | 98% | 11% | ▼▼ | 100% | 103% | 98% | 94% | 101% |
| 20241011 | 1,557 | 1,609 | 1,551 | 1,551 | 6,400 | -8 | 99% | 100% | 2133% | ▼▼▼ | 102% | 101% | 98% | 94% | 100% |
| 20241015 | 1,552 | 1,600 | 1,552 | 1,584 | 7,100 | 33 | 102% | 102% | 111% | ▲ | 100% | 97% | 96% | 96% | 103% |
| 20241016 | 1,600 | 1,607 | 1,570 | 1,605 | 2,300 | 21 | 101% | 100% | 32% | ▲▲ | 100% | 96% | 97% | 100% | 104% |
| 20241017 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | -5 | 100% | 100% | 22% | ▼ | 100% | 97% | 99% | 100% | 104% |
| 20241018 | 1,573 | 1,573 | 1,573 | 1,573 | 2,800 | -27 | 98% | 100% | 560% | ▼▼ | 97% | 95% | 97% | 98% | 102% |
| 20241021 | 1,599 | 1,599 | 1,533 | 1,552 | 8,000 | -21 | 99% | 97% | 286% | ▼▼▼ | 99% | 98% | 100% | 97% | 100% |
| 20241022 | 1,552 | 1,560 | 1,526 | 1,533 | 2,200 | -19 | 99% | 99% | 28% | ▼▼▼▼ | 100% | 98% | 101% | 96% | 100% |
| 20241023 | 1,532 | 1,548 | 1,532 | 1,533 | 700 | 0 | 100% | 100% | 32% | -- | 99% | 99% | 101% | 96% | 100% |
| 20241024 | 1,533 | 1,533 | 1,519 | 1,519 | 700 | -14 | 99% | 99% | 100% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241025 | 1,515 | 1,521 | 1,496 | 1,518 | 3,600 | -1 | 100% | 100% | 514% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241028 | 1,518 | 1,519 | 1,504 | 1,504 | 2,700 | -14 | 99% | 99% | 75% | ▼▼▼ | 98% | 99% | 101% | 94% | 100% |
| 20241029 | 1,530 | 1,530 | 1,496 | 1,500 | 3,500 | -4 | 100% | 98% | 130% | ▼▼▼▼ | 102% | 100% | 103% | 93% | 100% |
| 20241030 | 1,502 | 1,552 | 1,502 | 1,525 | 900 | 25 | 102% | 102% | 26% | ▲ | 100% | 99% | 101% | 95% | 102% |
| 20241031 | 1,525 | 1,525 | 1,519 | 1,519 | 300 | -6 | 100% | 100% | 33% | ▼ | 100% | 100% | 104% | 95% | 101% |
| 20241101 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | -11 | 99% | 100% | 33% | ▼▼ | 100% | 101% | 104% | 94% | 101% |
| 20241105 | 1,508 | 1,510 | 1,502 | 1,507 | 1,200 | -1 | 100% | 100% | 1200% | ▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20241106 | 1,505 | 1,511 | 1,500 | 1,503 | 2,400 | -4 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 102% | 106% | 94% | 100% |
| 20241107 | 1,505 | 1,506 | 1,500 | 1,506 | 1,300 | 3 | 100% | 100% | 54% | ▲ | 99% | 103% | 106% | 94% | 100% |
| 20241108 | 1,505 | 1,505 | 1,490 | 1,490 | 2,400 | -16 | 99% | 99% | 185% | ▼ | 102% | 104% | 107% | 93% | 100% |
| 20241111 | 1,490 | 1,525 | 1,490 | 1,525 | 900 | 35 | 102% | 102% | 38% | ▲ | 101% | 103% | 110% | 95% | 102% |
| 20241112 | 1,492 | 1,540 | 1,492 | 1,504 | 4,400 | -21 | 99% | 101% | 489% | ▼ | 102% | 101% | 111% | 94% | 101% |
| 20241113 | 1,504 | 1,541 | 1,504 | 1,540 | 3,800 | 36 | 102% | 102% | 86% | ▲ | 101% | 99% | 109% | 96% | 103% |
| 20241114 | 1,534 | 1,550 | 1,534 | 1,550 | 1,200 | 10 | 101% | 101% | 32% | ▲▲ | 100% | 98% | 108% | 97% | 104% |
| 20241115 | 1,544 | 1,544 | 1,511 | 1,543 | 300 | -7 | 100% | 100% | 25% | ▼ | 100% | 99% | 111% | 98% | 104% |
| 20241118 | 1,525 | 1,550 | 1,517 | 1,521 | 3,100 | -22 | 99% | 100% | 1033% | ▼▼ | 100% | 100% | 112% | 98% | 102% |
| 20241119 | 1,510 | 1,525 | 1,491 | 1,509 | 7,200 | -12 | 99% | 100% | 232% | ▼▼▼ | 101% | 100% | 113% | 97% | 101% |
| 20241120 | 1,503 | 1,520 | 1,498 | 1,520 | 2,700 | 11 | 101% | 101% | 38% | ▲ | 100% | 100% | 113% | 98% | 102% |
| 20241121 | 1,508 | 1,520 | 1,501 | 1,501 | 2,100 | -19 | 99% | 100% | 78% | ▼ | 100% | 103% | 113% | 97% | 101% |
| 20241122 | 1,506 | 1,520 | 1,494 | 1,509 | 6,500 | 8 | 101% | 100% | 310% | ▲ | 100% | 104% | 113% | 97% | 101% |
| 20241125 | 1,508 | 1,517 | 1,500 | 1,502 | 5,300 | -7 | 100% | 100% | 82% | ▼ | 100% | 104% | 113% | 97% | 101% |
| 20241126 | 1,503 | 1,520 | 1,491 | 1,507 | 5,000 | 5 | 100% | 100% | 94% | ▲ | 100% | 105% | 112% | 97% | 101% |
| 20241127 | 1,510 | 1,525 | 1,500 | 1,503 | 6,600 | -4 | 100% | 100% | 132% | ▼ | 103% | 106% | 113% | 97% | 101% |
| 20241128 | 1,503 | 1,545 | 1,501 | 1,545 | 7,000 | 42 | 103% | 103% | 106% | ▲ | 102% | 104% | 110% | 100% | 104% |
| 20241129 | 1,542 | 1,575 | 1,513 | 1,568 | 7,400 | 23 | 101% | 102% | 106% | ▲▲ | 97% | 101% | 106% | 100% | 105% |
| 20241202 | 1,588 | 1,588 | 1,530 | 1,541 | 4,300 | -27 | 98% | 97% | 58% | ▼ | 103% | 106% | 107% | 98% | 103% |
| 20241203 | 1,541 | 1,590 | 1,541 | 1,588 | 7,500 | 47 | 103% | 103% | 174% | ▲ | 100% | 105% | 102% | 100% | 107% |
| 20241204 | 1,595 | 1,600 | 1,562 | 1,600 | 5,900 | 12 | 101% | 100% | 79% | ▲▲ | 100% | 105% | 102% | 100% | 107% |
| 20241205 | 1,600 | 1,600 | 1,599 | 1,600 | 2,200 | 0 | 100% | 100% | 37% | -- | 100% | 105% | 102% | 100% | 107% |
| 20241206 | 1,589 | 1,589 | 1,589 | 1,589 | 300 | -11 | 99% | 100% | 14% | ▼ | 101% | 104% | 0% | 99% | 106% |
| 20241209 | 1,628 | 1,638 | 1,589 | 1,638 | 3,200 | 49 | 103% | 101% | 1067% | ▲ | 100% | 102% | 0% | 100% | 109% |
| 20241210 | 1,668 | 1,680 | 1,666 | 1,671 | 2,300 | 33 | 102% | 100% | 72% | ▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20241211 | 1,669 | 1,681 | 1,629 | 1,675 | 5,000 | 4 | 100% | 100% | 217% | ▲▲▲ | 100% | 98% | 0% | 100% | 112% |
| 20241212 | 1,674 | 1,683 | 1,674 | 1,675 | 2,500 | 0 | 100% | 100% | 50% | -- | 100% | 96% | 0% | 100% | 112% |
| 20241213 | 1,695 | 1,699 | 1,690 | 1,698 | 6,000 | 23 | 101% | 100% | 240% | ▲ | 99% | 96% | 0% | 100% | 113% |
| 20241216 | 1,698 | 1,698 | 1,630 | 1,678 | 2,600 | -20 | 99% | 99% | 43% | ▼ | 100% | 98% | 0% | 99% | 112% |
| 20241217 | 1,653 | 1,679 | 1,640 | 1,647 | 1,400 | -31 | 98% | 100% | 54% | ▼▼ | 99% | 0% | 0% | 97% | 110% |
| 20241218 | 1,647 | 1,656 | 1,634 | 1,634 | 2,200 | -13 | 99% | 99% | 157% | ▼▼▼ | 99% | 0% | 0% | 96% | 109% |
| 20241219 | 1,632 | 1,634 | 1,611 | 1,611 | 1,200 | -23 | 99% | 99% | 55% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 107% |
| 20241220 | 1,633 | 1,633 | 1,612 | 1,625 | 1,100 | 14 | 101% | 100% | 92% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:28:39 |
| 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 |
| 7050 | 3 | アニメ「エグミレガシー」 POP UP SHOP by anifro を渋谷モディにて開催決定！クリスマステーマの新規描き下ろしイラストを使用したグッズを販売 – 株式会社フロンティアインターナシ | 2024-12-10 23:31:06 |