| 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 | 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% | 98% | 98% | 108% |
| 20240930 | 430 | 430 | 413 | 416 | 23,000 | -24 | 95% | 97% | 116% | ▼ | 101% | 100% | 103% | 93% | 102% |
| 20241001 | 416 | 423 | 416 | 420 | 16,800 | 4 | 101% | 101% | 73% | ▲ | 100% | 100% | 103% | 94% | 103% |
| 20241002 | 417 | 422 | 411 | 415 | 15,000 | -5 | 99% | 100% | 89% | ▼ | 98% | 96% | 102% | 93% | 102% |
| 20241003 | 423 | 425 | 412 | 414 | 13,400 | -1 | 100% | 98% | 89% | ▼▼ | 98% | 97% | 103% | 92% | 102% |
| 20241004 | 417 | 417 | 409 | 410 | 10,100 | -4 | 99% | 98% | 75% | ▼▼▼ | 100% | 99% | 104% | 92% | 101% |
| 20241007 | 415 | 417 | 409 | 417 | 11,300 | 7 | 102% | 100% | 112% | ▲ | 97% | 98% | 103% | 93% | 102% |
| 20241008 | 417 | 417 | 402 | 404 | 14,900 | -13 | 97% | 97% | 132% | ▼ | 100% | 101% | 108% | 90% | 100% |
| 20241009 | 401 | 407 | 401 | 401 | 91,600 | -3 | 99% | 100% | 615% | ▼▼ | 100% | 100% | 112% | 90% | 100% |
| 20241010 | 404 | 404 | 398 | 404 | 17,100 | 3 | 101% | 100% | 19% | ▲ | 101% | 100% | 112% | 90% | 101% |
| 20241011 | 404 | 409 | 398 | 409 | 12,500 | 5 | 101% | 101% | 73% | ▲▲ | 100% | 99% | 111% | 91% | 102% |
| 20241015 | 407 | 410 | 406 | 407 | 6,600 | -2 | 100% | 100% | 53% | ▼ | 99% | 99% | 111% | 91% | 101% |
| 20241016 | 407 | 409 | 402 | 402 | 21,300 | -5 | 99% | 99% | 323% | ▼▼ | 99% | 100% | 111% | 90% | 100% |
| 20241017 | 406 | 408 | 403 | 403 | 4,100 | 1 | 100% | 99% | 19% | ▲ | 99% | 100% | 111% | 90% | 100% |
| 20241018 | 405 | 408 | 402 | 402 | 4,000 | -1 | 100% | 99% | 98% | ▼ | 100% | 101% | 112% | 90% | 100% |
| 20241021 | 403 | 407 | 400 | 401 | 13,100 | -1 | 100% | 100% | 328% | ▼▼ | 100% | 105% | 112% | 91% | 100% |
| 20241022 | 401 | 401 | 397 | 400 | 10,500 | -1 | 100% | 100% | 80% | ▼▼▼ | 102% | 109% | 114% | 91% | 100% |
| 20241023 | 396 | 405 | 396 | 404 | 13,900 | 4 | 101% | 102% | 132% | ▲ | 101% | 108% | 113% | 92% | 101% |
| 20241024 | 400 | 404 | 398 | 403 | 12,200 | -1 | 100% | 101% | 88% | ▼ | 102% | 107% | 109% | 92% | 101% |
| 20241025 | 400 | 406 | 399 | 406 | 10,200 | 3 | 101% | 102% | 84% | ▲ | 104% | 106% | 107% | 92% | 102% |
| 20241028 | 406 | 422 | 405 | 422 | 27,800 | 16 | 104% | 104% | 273% | ▲▲ | 102% | 101% | 100% | 100% | 106% |
| 20241029 | 423 | 432 | 420 | 430 | 10,800 | 8 | 102% | 102% | 39% | ▲▲▲ | 98% | 100% | 97% | 100% | 108% |
| 20241030 | 431 | 439 | 422 | 422 | 33,600 | -8 | 98% | 98% | 311% | ▼ | 102% | 104% | 100% | 98% | 106% |
| 20241031 | 420 | 433 | 413 | 429 | 19,300 | 7 | 102% | 102% | 57% | ▲ | 99% | 106% | 98% | 100% | 107% |
| 20241101 | 427 | 433 | 423 | 423 | 5,300 | -6 | 99% | 99% | 27% | ▼ | 100% | 105% | 97% | 98% | 106% |
| 20241105 | 430 | 431 | 422 | 429 | 5,700 | 6 | 101% | 100% | 108% | ▲ | 99% | 101% | 97% | 100% | 107% |
| 20241106 | 431 | 437 | 425 | 426 | 5,000 | -3 | 99% | 99% | 88% | ▼ | 101% | 100% | 97% | 99% | 107% |
| 20241107 | 432 | 437 | 424 | 435 | 5,000 | 9 | 102% | 101% | 100% | ▲ | 101% | 95% | 94% | 100% | 109% |
| 20241108 | 446 | 454 | 435 | 451 | 21,900 | 16 | 104% | 101% | 438% | ▲▲ | 95% | 90% | 91% | 100% | 113% |
| 20241111 | 460 | 461 | 420 | 437 | 54,400 | -14 | 97% | 95% | 248% | ▼ | 99% | 94% | 95% | 97% | 109% |
| 20241112 | 439 | 441 | 424 | 434 | 11,900 | -3 | 99% | 99% | 22% | ▼▼ | 98% | 94% | 96% | 96% | 109% |
| 20241113 | 434 | 434 | 425 | 425 | 5,400 | -9 | 98% | 98% | 45% | ▼▼▼ | 97% | 96% | 98% | 94% | 106% |
| 20241114 | 425 | 425 | 410 | 413 | 27,600 | -12 | 97% | 97% | 511% | ▼▼▼▼ | 100% | 100% | 101% | 92% | 103% |
| 20241115 | 412 | 415 | 410 | 411 | 7,100 | -2 | 100% | 100% | 26% | ▼▼▼▼▼ | 100% | 101% | 101% | 91% | 103% |
| 20241118 | 409 | 411 | 407 | 409 | 8,400 | -2 | 100% | 100% | 118% | ▼▼▼▼▼▼ | 100% | 101% | 101% | 91% | 102% |
| 20241119 | 409 | 410 | 405 | 409 | 8,700 | 0 | 100% | 100% | 104% | -- | 99% | 102% | 100% | 91% | 102% |
| 20241120 | 409 | 415 | 406 | 406 | 25,900 | -3 | 99% | 99% | 298% | ▼ | 102% | 103% | 100% | 90% | 101% |
| 20241121 | 407 | 414 | 403 | 414 | 22,000 | 8 | 102% | 102% | 85% | ▲ | 99% | 100% | 98% | 92% | 103% |
| 20241122 | 414 | 414 | 406 | 411 | 18,100 | -3 | 99% | 99% | 82% | ▼ | 100% | 101% | 98% | 91% | 101% |
| 20241125 | 414 | 415 | 411 | 415 | 5,100 | 4 | 101% | 100% | 28% | ▲ | 100% | 100% | 97% | 92% | 102% |
| 20241126 | 417 | 419 | 411 | 419 | 4,200 | 4 | 101% | 100% | 82% | ▲▲ | 99% | 99% | 96% | 93% | 103% |
| 20241127 | 420 | 422 | 414 | 416 | 9,700 | -3 | 99% | 99% | 231% | ▼ | 98% | 99% | 95% | 92% | 102% |
| 20241128 | 419 | 419 | 411 | 411 | 13,300 | -5 | 99% | 98% | 137% | ▼▼ | 102% | 100% | 96% | 91% | 101% |
| 20241129 | 411 | 418 | 410 | 418 | 3,500 | 7 | 102% | 102% | 26% | ▲ | 98% | 97% | 92% | 93% | 103% |
| 20241202 | 418 | 418 | 409 | 411 | 6,900 | -7 | 98% | 98% | 197% | ▼ | 100% | 97% | 93% | 91% | 101% |
| 20241203 | 415 | 415 | 409 | 414 | 8,300 | 3 | 101% | 100% | 120% | ▲ | 99% | 98% | 93% | 92% | 102% |
| 20241204 | 415 | 416 | 407 | 410 | 6,600 | -4 | 99% | 99% | 80% | ▼ | 98% | 98% | 93% | 91% | 101% |
| 20241205 | 412 | 412 | 402 | 404 | 6,700 | -6 | 99% | 98% | 102% | ▼▼ | 99% | 99% | 94% | 90% | 100% |
| 20241206 | 405 | 409 | 402 | 402 | 26,000 | -2 | 100% | 99% | 388% | ▼▼▼ | 98% | 97% | 0% | 92% | 100% |
| 20241209 | 410 | 410 | 403 | 403 | 3,200 | 1 | 100% | 98% | 12% | ▲ | 100% | 98% | 0% | 93% | 100% |
| 20241210 | 405 | 405 | 402 | 405 | 5,000 | 2 | 100% | 100% | 156% | ▲▲ | 100% | 96% | 0% | 95% | 101% |
| 20241211 | 402 | 405 | 401 | 402 | 16,100 | -3 | 99% | 100% | 322% | ▼ | 99% | 96% | 0% | 96% | 100% |
| 20241212 | 402 | 402 | 398 | 398 | 8,900 | -4 | 99% | 99% | 55% | ▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241213 | 397 | 402 | 395 | 396 | 11,700 | -2 | 99% | 100% | 131% | ▼▼▼ | 97% | 96% | 0% | 95% | 100% |
| 20241216 | 399 | 399 | 376 | 386 | 43,400 | -10 | 97% | 97% | 371% | ▼▼▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20241217 | 385 | 385 | 378 | 381 | 11,100 | -5 | 99% | 99% | 26% | ▼▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 380 | 387 | 379 | 384 | 7,600 | 3 | 101% | 101% | 68% | ▲ | 101% | 0% | 0% | 92% | 101% |
| 20241219 | 381 | 388 | 381 | 383 | 5,300 | -1 | 100% | 101% | 70% | ▼ | 99% | 0% | 0% | 91% | 101% |
| 20241220 | 384 | 385 | 376 | 379 | 11,700 | -4 | 99% | 99% | 221% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,700 | 205,100 | 0 | 145,300 | 1,700 | 59,800 |
| 2024-12-06 | 1,600 | 201,400 | 0 | 144,100 | 1,600 | 57,300 |
| 2024-11-29 | 1,300 | 214,400 | 0 | 142,000 | 1,300 | 72,400 |
| 2024-11-22 | 1,300 | 216,700 | 0 | 140,100 | 1,300 | 76,600 |
| 2024-11-15 | 1,400 | 209,700 | 0 | 135,100 | 1,400 | 74,600 |
| 2024-11-08 | 2,000 | 223,500 | 0 | 138,700 | 2,000 | 84,800 |
| 2024-11-01 | 1,500 | 220,400 | 0 | 138,300 | 1,500 | 82,100 |
| 2024-10-25 | 1,300 | 221,700 | 0 | 140,700 | 1,300 | 81,000 |
| 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 | 2024-12-21 22:28:47 |
| 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 |