| 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 | 457 | 462 | 452 | 457 | 26,000 | -5 | 99% | 100% | 136% | ▼▼▼ | 99% | 98% | 97% | 93% | 100% |
| 20240726 | 461 | 461 | 445 | 456 | 33,000 | -1 | 100% | 99% | 127% | ▼▼▼▼ | 100% | 97% | 98% | 93% | 100% |
| 20240729 | 456 | 458 | 452 | 458 | 10,600 | 2 | 100% | 100% | 32% | ▲ | 99% | 90% | 101% | 94% | 100% |
| 20240730 | 452 | 459 | 447 | 447 | 34,000 | -11 | 98% | 99% | 321% | ▼ | 102% | 78% | 102% | 91% | 100% |
| 20240731 | 447 | 455 | 442 | 454 | 15,200 | 7 | 102% | 102% | 45% | ▲ | 98% | 85% | 101% | 93% | 102% |
| 20240801 | 451 | 451 | 442 | 444 | 27,000 | -10 | 98% | 98% | 178% | ▼ | 92% | 87% | 104% | 91% | 100% |
| 20240802 | 439 | 439 | 405 | 405 | 89,400 | -39 | 91% | 92% | 331% | ▼▼ | 84% | 99% | 117% | 83% | 100% |
| 20240805 | 389 | 402 | 327 | 327 | 259,500 | -78 | 81% | 84% | 290% | ▼▼▼ | 89% | 103% | 117% | 67% | 100% |
| 20240806 | 391 | 391 | 347 | 347 | 50,100 | 20 | 106% | 89% | 19% | ▲ | 113% | 124% | 135% | 71% | 106% |
| 20240807 | 339 | 406 | 339 | 383 | 78,000 | 36 | 110% | 113% | 156% | ▲▲ | 100% | 109% | 119% | 78% | 117% |
| 20240808 | 383 | 390 | 364 | 383 | 32,200 | 0 | 100% | 100% | 41% | -- | 101% | 110% | 118% | 78% | 117% |
| 20240809 | 385 | 398 | 375 | 387 | 36,100 | 4 | 101% | 101% | 112% | ▲ | 103% | 110% | 117% | 79% | 118% |
| 20240813 | 391 | 405 | 382 | 403 | 43,400 | 16 | 104% | 103% | 120% | ▲▲ | 104% | 110% | 112% | 83% | 123% |
| 20240814 | 403 | 420 | 403 | 419 | 54,500 | 16 | 104% | 104% | 126% | ▲▲▲ | 100% | 107% | 108% | 86% | 128% |
| 20240815 | 415 | 418 | 411 | 417 | 21,100 | -2 | 100% | 100% | 39% | ▼ | 101% | 107% | 107% | 88% | 128% |
| 20240816 | 417 | 425 | 412 | 423 | 12,200 | 6 | 101% | 101% | 58% | ▲ | 101% | 105% | 104% | 90% | 129% |
| 20240819 | 426 | 429 | 416 | 429 | 18,200 | 6 | 101% | 101% | 149% | ▲▲ | 102% | 103% | 102% | 91% | 131% |
| 20240820 | 433 | 447 | 432 | 442 | 57,200 | 13 | 103% | 102% | 314% | ▲▲▲ | 101% | 104% | 97% | 95% | 135% |
| 20240821 | 437 | 447 | 435 | 441 | 14,500 | -1 | 100% | 101% | 25% | ▼ | 101% | 103% | 102% | 95% | 135% |
| 20240822 | 441 | 455 | 438 | 447 | 53,600 | 6 | 101% | 101% | 370% | ▲ | 97% | 100% | 99% | 98% | 137% |
| 20240823 | 452 | 452 | 439 | 439 | 24,000 | -8 | 98% | 97% | 45% | ▼ | 100% | 100% | 100% | 96% | 134% |
| 20240826 | 447 | 456 | 438 | 447 | 32,800 | 8 | 102% | 100% | 137% | ▲ | 103% | 101% | 101% | 98% | 137% |
| 20240827 | 444 | 458 | 443 | 456 | 14,400 | 9 | 102% | 103% | 44% | ▲▲ | 101% | 99% | 100% | 100% | 139% |
| 20240828 | 449 | 461 | 449 | 453 | 27,700 | -3 | 99% | 101% | 192% | ▼ | 99% | 98% | 99% | 99% | 139% |
| 20240829 | 451 | 455 | 440 | 445 | 15,700 | -8 | 98% | 99% | 57% | ▼▼ | 101% | 96% | 101% | 98% | 136% |
| 20240830 | 443 | 451 | 440 | 447 | 15,500 | 2 | 100% | 101% | 99% | ▲ | 98% | 93% | 99% | 98% | 137% |
| 20240902 | 453 | 453 | 440 | 445 | 13,000 | -2 | 100% | 98% | 84% | ▼ | 100% | 95% | 102% | 98% | 136% |
| 20240903 | 441 | 446 | 438 | 440 | 7,000 | -5 | 99% | 100% | 54% | ▼▼ | 97% | 97% | 103% | 96% | 127% |
| 20240904 | 437 | 437 | 421 | 426 | 32,000 | -14 | 97% | 97% | 457% | ▼▼▼ | 99% | 100% | 105% | 93% | 111% |
| 20240905 | 421 | 433 | 418 | 418 | 19,500 | -8 | 98% | 99% | 61% | ▼▼▼▼ | 101% | 100% | 106% | 92% | 109% |
| 20240906 | 417 | 431 | 415 | 421 | 51,800 | 3 | 101% | 101% | 266% | ▲ | 102% | 102% | 106% | 92% | 109% |
| 20240909 | 414 | 426 | 411 | 421 | 22,600 | 0 | 100% | 102% | 44% | -- | 100% | 100% | 104% | 92% | 104% |
| 20240910 | 423 | 432 | 421 | 422 | 14,600 | 1 | 100% | 100% | 65% | ▲ | 97% | 99% | 105% | 93% | 101% |
| 20240911 | 421 | 424 | 397 | 407 | 40,500 | -15 | 96% | 97% | 277% | ▼ | 101% | 108% | 101% | 89% | 100% |
| 20240912 | 414 | 432 | 410 | 419 | 32,800 | 12 | 103% | 101% | 81% | ▲ | 99% | 105% | 99% | 92% | 103% |
| 20240913 | 426 | 426 | 417 | 421 | 6,800 | 2 | 100% | 99% | 21% | ▲▲ | 98% | 102% | 98% | 92% | 103% |
| 20240917 | 424 | 432 | 409 | 414 | 28,300 | -7 | 98% | 98% | 416% | ▼ | 101% | 104% | 101% | 91% | 102% |
| 20240918 | 414 | 428 | 406 | 418 | 50,800 | 4 | 101% | 101% | 180% | ▲ | 107% | 103% | 99% | 92% | 103% |
| 20240919 | 420 | 450 | 420 | 448 | 44,800 | 30 | 107% | 107% | 88% | ▲▲ | 100% | 101% | 96% | 98% | 110% |
| 20240920 | 435 | 452 | 434 | 434 | 18,800 | -14 | 97% | 100% | 42% | ▼ | 97% | 101% | 94% | 95% | 107% |
| 20240924 | 436 | 436 | 424 | 424 | 8,500 | -10 | 98% | 97% | 45% | ▼▼ | 102% | 99% | 97% | 93% | 104% |
| 20240925 | 423 | 460 | 420 | 430 | 68,200 | 6 | 101% | 102% | 802% | ▲ | 102% | 99% | 96% | 94% | 106% |
| 20240926 | 424 | 447 | 424 | 433 | 46,300 | 3 | 101% | 102% | 68% | ▲▲ | 102% | 96% | 95% | 96% | 106% |
| 20240927 | 432 | 440 | 422 | 440 | 19,900 | 7 | 102% | 102% | 43% | ▲▲▲ | 97% | 96% | 95% | 98% | 108% |
| 20240930 | 430 | 430 | 413 | 416 | 23,000 | -24 | 95% | 97% | 116% | ▼ | 101% | 100% | 97% | 93% | 102% |
| 20241001 | 416 | 423 | 416 | 420 | 16,800 | 4 | 101% | 101% | 73% | ▲ | 100% | 100% | 97% | 94% | 103% |
| 20241002 | 417 | 422 | 411 | 415 | 15,000 | -5 | 99% | 100% | 89% | ▼ | 98% | 96% | 95% | 93% | 102% |
| 20241003 | 423 | 425 | 412 | 414 | 13,400 | -1 | 100% | 98% | 89% | ▼▼ | 98% | 97% | 96% | 92% | 102% |
| 20241004 | 417 | 417 | 409 | 410 | 10,100 | -4 | 99% | 98% | 75% | ▼▼▼ | 100% | 99% | 96% | 92% | 101% |
| 20241007 | 415 | 417 | 409 | 417 | 11,300 | 7 | 102% | 100% | 112% | ▲ | 97% | 98% | 0% | 93% | 102% |
| 20241008 | 417 | 417 | 402 | 404 | 14,900 | -13 | 97% | 97% | 132% | ▼ | 100% | 101% | 0% | 90% | 100% |
| 20241009 | 401 | 407 | 401 | 401 | 91,600 | -3 | 99% | 100% | 615% | ▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241010 | 404 | 404 | 398 | 404 | 17,100 | 3 | 101% | 100% | 19% | ▲ | 101% | 100% | 0% | 90% | 101% |
| 20241011 | 404 | 409 | 398 | 409 | 12,500 | 5 | 101% | 101% | 73% | ▲▲ | 100% | 99% | 0% | 91% | 102% |
| 20241015 | 407 | 410 | 406 | 407 | 6,600 | -2 | 100% | 100% | 53% | ▼ | 99% | 99% | 0% | 91% | 101% |
| 20241016 | 407 | 409 | 402 | 402 | 21,300 | -5 | 99% | 99% | 323% | ▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20241017 | 406 | 408 | 403 | 403 | 4,100 | 1 | 100% | 99% | 19% | ▲ | 99% | 0% | 0% | 90% | 100% |
| 20241018 | 405 | 408 | 402 | 402 | 4,000 | -1 | 100% | 99% | 98% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 403 | 407 | 400 | 401 | 13,100 | -1 | 100% | 100% | 328% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241022 | 401 | 401 | 397 | 400 | 10,500 | -1 | 100% | 100% | 80% | ▼▼▼ | % | % | % | 91% | 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 | 1,700 | 217,800 | 0 | 140,600 | 1,700 | 77,200 |
| 2024-10-11 | 1,400 | 222,300 | 0 | 134,400 | 1,400 | 87,900 |
| 2024-10-04 | 1,500 | 207,400 | 0 | 124,500 | 1,500 | 82,900 |
| 2024-09-27 | 700 | 205,600 | 0 | 121,800 | 700 | 83,800 |
| 2024-09-20 | 700 | 202,900 | 0 | 120,200 | 700 | 82,700 |
| 2024-09-13 | 900 | 209,800 | 0 | 122,500 | 900 | 87,300 |
| 2024-09-06 | 500 | 221,900 | 0 | 124,300 | 500 | 97,600 |
| 2024-08-30 | 10,500 | 222,900 | 0 | 120,900 | 10,500 | 102,000 |
| 2024-08-23 | 5,300 | 227,200 | 0 | 118,700 | 5,300 | 108,500 |
| 2024-08-16 | 13,700 | 233,100 | 0 | 113,300 | 13,700 | 119,800 |
| 2024-08-09 | 13,500 | 232,900 | 0 | 116,000 | 13,500 | 116,900 |
| 2024-08-02 | 4,100 | 337,300 | 0 | 238,500 | 4,100 | 98,800 |
| 2024-07-26 | 2,700 | 325,800 | 0 | 231,600 | 2,700 | 94,200 |
| 2024-07-19 | 4,200 | 333,300 | 0 | 231,700 | 4,200 | 101,600 |
| 2024-07-12 | 4,200 | 334,900 | 0 | 230,500 | 4,200 | 104,400 |
| 2024-07-05 | 4,400 | 345,900 | 0 | 234,500 | 4,400 | 111,400 |
| 2024-06-28 | 5,100 | 366,400 | 0 | 250,500 | 5,100 | 115,900 |
| 2024-06-21 | 4,800 | 365,400 | 0 | 251,000 | 4,800 | 114,400 |
| 2024-06-14 | 6,100 | 364,500 | 0 | 252,400 | 6,100 | 112,100 |
| 2024-06-07 | 5,700 | 410,200 | 0 | 255,400 | 5,700 | 154,800 |
| 2024-05-31 | 6,600 | 402,600 | 0 | 253,700 | 6,600 | 148,900 |
| 2024-05-24 | 3,300 | 387,700 | 0 | 261,700 | 3,300 | 126,000 |
| 2024-05-17 | 3,800 | 379,500 | 0 | 259,900 | 3,800 | 119,600 |
| 2024-05-10 | 12,600 | 404,100 | 0 | 276,500 | 12,600 | 127,600 |
| 2024-05-02 | 8,800 | 392,300 | 0 | 270,300 | 8,800 | 122,000 |
| 2024-04-26 | 7,700 | 391,600 | 0 | 278,000 | 7,700 | 113,600 |
| 2024-04-19 | 7,700 | 377,600 | 0 | 265,500 | 7,700 | 112,100 |
| 2024-04-12 | 15,100 | 376,600 | 0 | 263,400 | 15,100 | 113,200 |
| 2024-04-05 | 17,600 | 351,100 | 0 | 220,900 | 17,600 | 130,200 |
| 2024-03-29 | 16,700 | 387,700 | 0 | 192,000 | 16,700 | 195,700 |
| 2024-03-22 | 26,200 | 390,600 | 0 | 167,000 | 26,200 | 223,600 |
| 2024-03-15 | 29,300 | 386,200 | 0 | 164,900 | 29,300 | 221,300 |
| 2024-03-08 | 25,600 | 368,100 | 0 | 148,500 | 25,600 | 219,600 |
| 2024-03-01 | 24,700 | 414,600 | 0 | 142,500 | 24,700 | 272,100 |
| 2024-02-22 | 24,900 | 432,000 | 0 | 134,800 | 24,900 | 297,200 |
| 2024-02-16 | 26,400 | 424,900 | 0 | 130,600 | 26,400 | 294,300 |
| 2024-02-09 | 31,500 | 413,900 | 0 | 131,300 | 31,500 | 282,600 |
| 2024-02-02 | 26,100 | 422,800 | 0 | 133,700 | 26,100 | 289,100 |
| 2024-01-26 | 29,300 | 422,400 | 0 | 126,000 | 29,300 | 296,400 |
| 2024-01-19 | 28,000 | 425,400 | 0 | 130,100 | 28,000 | 295,300 |
| 2024-01-12 | 30,100 | 423,300 | 0 | 132,600 | 30,100 | 290,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 49,733 | 0.48% | ▼ | -11,600 | 437 | 437 | 421 | 426 | 32,000 |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 61,333 | 0.59% | ▼ | 451 | 455 | 440 | 445 | 15,700 | |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 78,733 | 0.76% | ▼ | -10,200 | 441 | 455 | 438 | 447 | 53,600 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 88,933 | 0.86% | ▼ | -8,700 | 433 | 447 | 432 | 442 | 57,200 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 97,633 | 0.94% | ▼ | -6,800 | 389 | 402 | 327 | 327 | 259,500 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 104,433 | 1.01% | ▲ | 6,700 | 439 | 439 | 405 | 405 | 89,400 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 97,733 | 0.94% | ▼ | -18,300 | 447 | 455 | 442 | 454 | 15,200 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 116,033 | 1.12% | ▲ | 2,600 | 467 | 468 | 457 | 462 | 19,100 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 113,433 | 1.09% | ▼ | -9,200 | 469 | 473 | 465 | 467 | 8,100 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 122,633 | 1.18% | ▼ | -1,600 | 460 | 461 | 451 | 458 | 14,400 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 124,233 | 1.20% | ▲ | 700 | 478 | 478 | 471 | 474 | 19,200 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 123,533 | 1.19% | ▼ | -500 | 467 | 477 | 467 | 475 | 14,000 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 124,033 | 1.20% | ▲ | 9,400 | 454 | 456 | 443 | 449 | 47,500 |
| 2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 114,633 | 1.11% | ▲ | 11,000 | 479 | 480 | 472 | 474 | 18,800 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 103,633 | 1.00% | ▲ | 1,100 | 513 | 520 | 504 | 512 | 28,200 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 102,533 | 0.99% | ▼ | -3,000 | 516 | 516 | 507 | 507 | 41,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | ギークス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | ギークス | 2025年３月期第１四半期決算説明資料 |
| 20240625 | 15:30 | ギークス | 支配株主等に関する事項について |
| 20240523 | 15:30 | ギークス | 取締役候補者の選任に関するお知らせ |
| 20240510 | 15:30 | ギークス | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ギークス | 2024年３月期決算説明資料 |
| 20240510 | 15:30 | ギークス | 業績予想値と実績値との差異、並びに特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240325 | 15:30 | ギークス | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240209 | 15:30 | ギークス | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:30 | ギークス | 2024年３月期第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7060 | 1 | ギークス株式会社 コーポレートサイト | 2024-10-23 01:22:18 |
| 7060 | 2 | IRお問い合わせ | ギークス株式会社 | 2024-06-18 18:25:39 |
| 7060 | 2 | 免責事項 | ギークス株式会社 | 2024-06-18 18:25:38 |
| 7060 | 2 | ディスクロージャーポリシー | ギークス株式会社 | 2024-06-18 18:25:37 |
| 7060 | 2 | 電子広告 | ギークス株式会社 | 2024-06-18 18:25:36 |
| 7060 | 2 | FAQ | ギークス株式会社 | 2024-06-18 18:25:34 |
| 7060 | 2 | IRカレンダー | ギークス株式会社 | 2024-06-18 18:25:33 |
| 7060 | 2 | 株式情報 | ギークス株式会社 | 2024-06-18 18:25:32 |
| 7060 | 2 | その他IR資料 | ギークス株式会社 | 2024-06-18 18:25:30 |
| 7060 | 2 | 有価証券報告書等 | ギークス株式会社 | 2024-06-18 18:25:29 |