| 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 | 2,149 | 2,150 | 2,090 | 2,090 | 3,500 | -25 | 99% | 97% | 88% | ▼ | 100% | 100% | 90% | 83% | 101% |
| 20240726 | 2,060 | 2,088 | 2,060 | 2,061 | 2,000 | -29 | 99% | 100% | 57% | ▼ | 100% | 100% | 92% | 82% | 100% |
| 20240729 | 2,060 | 2,076 | 2,050 | 2,050 | 2,600 | -11 | 99% | 100% | 130% | ▼ | 100% | 95% | 95% | 81% | 100% |
| 20240730 | 2,020 | 2,030 | 2,006 | 2,030 | 2,100 | -20 | 99% | 100% | 81% | ▼ | 102% | 85% | 95% | 81% | 100% |
| 20240731 | 2,012 | 2,094 | 2,000 | 2,060 | 1,700 | 30 | 101% | 102% | 81% | ▲ | 102% | 85% | 95% | 82% | 101% |
| 20240801 | 2,011 | 2,079 | 2,008 | 2,055 | 2,100 | -5 | 100% | 102% | 124% | ▼ | 98% | 88% | 98% | 82% | 101% |
| 20240802 | 1,949 | 1,980 | 1,911 | 1,911 | 9,700 | -144 | 93% | 98% | 462% | ▼ | 86% | 100% | 108% | 76% | 100% |
| 20240805 | 1,767 | 1,800 | 1,511 | 1,511 | 12,600 | -400 | 79% | 86% | 130% | ▼ | 106% | 110% | 119% | 60% | 100% |
| 20240806 | 1,602 | 1,729 | 1,602 | 1,702 | 5,600 | 191 | 113% | 106% | 44% | ▲ | 110% | 115% | 124% | 73% | 113% |
| 20240807 | 1,542 | 1,707 | 1,542 | 1,703 | 5,000 | 1 | 100% | 110% | 89% | ▲ | 101% | 104% | 112% | 74% | 113% |
| 20240808 | 1,700 | 1,712 | 1,660 | 1,712 | 1,000 | 9 | 101% | 101% | 20% | ▲ | 99% | 103% | 107% | 76% | 113% |
| 20240809 | 1,792 | 1,832 | 1,769 | 1,769 | 2,100 | 57 | 103% | 99% | 210% | ▲▲ | 100% | 104% | 108% | 79% | 117% |
| 20240813 | 1,769 | 1,810 | 1,769 | 1,769 | 2,100 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 108% | 80% | 117% |
| 20240814 | 1,769 | 1,800 | 1,769 | 1,769 | 700 | 0 | 100% | 100% | 33% | -- | 100% | 104% | 109% | 81% | 117% |
| 20240815 | 1,769 | 1,774 | 1,706 | 1,774 | 2,500 | 5 | 100% | 100% | 357% | ▲ | 95% | 94% | 102% | 82% | 117% |
| 20240816 | 1,934 | 1,974 | 1,841 | 1,841 | 3,100 | 67 | 104% | 95% | 124% | ▲▲ | 100% | 101% | 129% | 87% | 122% |
| 20240819 | 1,841 | 1,844 | 1,789 | 1,844 | 1,000 | 3 | 100% | 100% | 32% | ▲▲▲ | 100% | 103% | 132% | 87% | 122% |
| 20240820 | 1,844 | 1,844 | 1,831 | 1,840 | 600 | -4 | 100% | 100% | 60% | ▼ | 99% | 104% | 133% | 87% | 122% |
| 20240821 | 1,832 | 1,832 | 1,806 | 1,806 | 400 | -34 | 98% | 99% | 67% | ▼▼ | 98% | 103% | 132% | 85% | 120% |
| 20240822 | 1,846 | 1,846 | 1,812 | 1,812 | 300 | 6 | 100% | 98% | 75% | ▲ | 102% | 104% | 133% | 87% | 120% |
| 20240823 | 1,825 | 1,856 | 1,816 | 1,856 | 900 | 44 | 102% | 102% | 300% | ▲▲ | 100% | 100% | 128% | 90% | 123% |
| 20240826 | 1,896 | 1,907 | 1,846 | 1,895 | 800 | 39 | 102% | 100% | 89% | ▲▲▲ | 100% | 100% | 127% | 92% | 125% |
| 20240827 | 1,907 | 1,915 | 1,848 | 1,910 | 1,500 | 15 | 101% | 100% | 188% | ▲▲▲▲ | 100% | 101% | 129% | 93% | 126% |
| 20240828 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | -20 | 99% | 100% | 13% | ▼ | 100% | 99% | 128% | 92% | 125% |
| 20240829 | 1,896 | 1,896 | 1,890 | 1,890 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 128% | 92% | 125% |
| 20240830 | 1,895 | 1,895 | 1,891 | 1,891 | 200 | 1 | 100% | 100% | 40% | ▲ | 101% | 99% | 128% | 99% | 125% |
| 20240902 | 1,900 | 1,910 | 1,889 | 1,910 | 1,100 | 19 | 101% | 101% | 550% | ▲▲ | 100% | 100% | 130% | 100% | 126% |
| 20240903 | 1,875 | 1,880 | 1,840 | 1,880 | 1,500 | -30 | 98% | 100% | 136% | ▼ | 99% | 100% | 129% | 98% | 110% |
| 20240904 | 1,880 | 1,880 | 1,830 | 1,854 | 2,000 | -26 | 99% | 99% | 133% | ▼▼ | 102% | 104% | 124% | 97% | 109% |
| 20240905 | 1,860 | 1,931 | 1,851 | 1,889 | 1,400 | 35 | 102% | 102% | 70% | ▲ | 101% | 106% | 124% | 99% | 110% |
| 20240906 | 1,864 | 1,874 | 1,836 | 1,874 | 500 | -15 | 99% | 101% | 36% | ▼ | 99% | 127% | 123% | 98% | 106% |
| 20240909 | 1,874 | 1,874 | 1,850 | 1,857 | 900 | -17 | 99% | 99% | 180% | ▼▼ | 100% | 130% | 117% | 97% | 105% |
| 20240910 | 1,875 | 1,875 | 1,875 | 1,875 | 400 | 18 | 101% | 100% | 44% | ▲ | 103% | 129% | 116% | 98% | 106% |
| 20240911 | 1,881 | 1,999 | 1,881 | 1,930 | 2,800 | 55 | 103% | 103% | 700% | ▲▲ | 100% | 123% | 110% | 100% | 109% |
| 20240912 | 1,974 | 1,974 | 1,974 | 1,974 | 400 | 44 | 102% | 100% | 14% | ▲▲▲ | 121% | 123% | 111% | 100% | 109% |
| 20240913 | 1,970 | 2,374 | 1,970 | 2,374 | 100,700 | 400 | 120% | 121% | 25175% | ▲▲▲▲ | 91% | 82% | 81% | 100% | 131% |
| 20240917 | 2,674 | 2,864 | 2,400 | 2,430 | 161,600 | 56 | 102% | 91% | 160% | ▲▲▲▲▲ | 101% | 96% | 90% | 100% | 135% |
| 20240918 | 2,415 | 2,650 | 2,256 | 2,430 | 46,600 | 0 | 100% | 101% | 29% | -- | 100% | 95% | 90% | 100% | 135% |
| 20240919 | 2,430 | 2,540 | 2,350 | 2,430 | 20,700 | 0 | 100% | 100% | 44% | -- | 88% | 88% | 88% | 100% | 134% |
| 20240920 | 2,480 | 2,498 | 2,187 | 2,187 | 18,300 | -243 | 90% | 88% | 88% | ▼ | 96% | 99% | 93% | 90% | 118% |
| 20240924 | 2,220 | 2,246 | 2,135 | 2,135 | 6,500 | -52 | 98% | 96% | 36% | ▼▼ | 108% | 98% | 97% | 88% | 115% |
| 20240925 | 2,135 | 2,385 | 2,135 | 2,310 | 29,300 | 175 | 108% | 108% | 451% | ▲ | 96% | 92% | 90% | 95% | 125% |
| 20240926 | 2,290 | 2,290 | 2,157 | 2,193 | 8,300 | -117 | 95% | 96% | 28% | ▼ | 99% | 95% | 93% | 90% | 118% |
| 20240927 | 2,223 | 2,260 | 2,166 | 2,190 | 3,600 | -3 | 100% | 99% | 43% | ▼▼ | 96% | 99% | 95% | 90% | 118% |
| 20240930 | 2,167 | 2,167 | 2,082 | 2,082 | 4,400 | -108 | 95% | 96% | 122% | ▼▼▼ | 99% | 103% | 97% | 86% | 112% |
| 20241001 | 2,110 | 2,110 | 2,050 | 2,082 | 3,000 | 0 | 100% | 99% | 68% | -- | 101% | 104% | 95% | 86% | 112% |
| 20241002 | 2,085 | 2,102 | 2,061 | 2,102 | 1,800 | 20 | 101% | 101% | 60% | ▲ | 97% | 97% | 93% | 87% | 113% |
| 20241003 | 2,138 | 2,140 | 2,078 | 2,078 | 1,800 | -24 | 99% | 97% | 100% | ▼ | 101% | 97% | 93% | 86% | 112% |
| 20241004 | 2,128 | 2,174 | 2,098 | 2,148 | 2,500 | 70 | 103% | 101% | 139% | ▲ | 100% | 95% | 91% | 88% | 116% |
| 20241007 | 2,170 | 2,178 | 2,101 | 2,178 | 2,000 | 30 | 101% | 100% | 80% | ▲▲ | 97% | 97% | 0% | 90% | 117% |
| 20241008 | 2,128 | 2,128 | 2,056 | 2,056 | 3,900 | -122 | 94% | 97% | 195% | ▼ | 100% | 100% | 0% | 85% | 111% |
| 20241009 | 2,077 | 2,077 | 2,043 | 2,074 | 2,200 | 18 | 101% | 100% | 56% | ▲ | 98% | 97% | 0% | 85% | 111% |
| 20241010 | 2,100 | 2,105 | 2,057 | 2,068 | 1,400 | -6 | 100% | 98% | 64% | ▼ | 100% | 96% | 0% | 85% | 107% |
| 20241011 | 2,059 | 2,066 | 2,041 | 2,066 | 1,000 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 95% | 0% | 85% | 105% |
| 20241015 | 2,066 | 2,085 | 2,043 | 2,068 | 1,900 | 2 | 100% | 100% | 190% | ▲ | 99% | 96% | 0% | 85% | 101% |
| 20241016 | 2,068 | 2,068 | 2,042 | 2,042 | 600 | -26 | 99% | 99% | 32% | ▼ | 97% | 97% | 0% | 84% | 100% |
| 20241017 | 2,042 | 2,055 | 1,980 | 1,980 | 2,100 | -62 | 97% | 97% | 350% | ▼▼ | 100% | 0% | 0% | 81% | 100% |
| 20241018 | 1,968 | 1,980 | 1,950 | 1,970 | 2,400 | -10 | 99% | 100% | 114% | ▼▼▼ | 99% | 0% | 0% | 81% | 100% |
| 20241021 | 1,981 | 1,987 | 1,961 | 1,970 | 1,300 | 0 | 100% | 99% | 54% | -- | 100% | 0% | 0% | 85% | 100% |
| 20241022 | 1,975 | 1,980 | 1,958 | 1,980 | 1,000 | 10 | 101% | 100% | 77% | ▲ | % | % | % | 86% | 101% |
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 | 0 | 40,000 | 0 | 9,600 | 0 | 30,400 |
| 2024-10-11 | 0 | 38,900 | 0 | 8,700 | 0 | 30,200 |
| 2024-10-04 | 0 | 38,000 | 0 | 8,100 | 0 | 29,900 |
| 2024-09-27 | 0 | 37,700 | 0 | 8,300 | 0 | 29,400 |
| 2024-09-20 | 0 | 37,800 | 0 | 6,400 | 0 | 31,400 |
| 2024-09-13 | 2,100 | 31,000 | 2,100 | 5,300 | 0 | 25,700 |
| 2024-09-06 | 0 | 33,000 | 0 | 7,400 | 0 | 25,600 |
| 2024-08-30 | 0 | 33,000 | 0 | 7,300 | 0 | 25,700 |
| 2024-08-23 | 0 | 33,000 | 0 | 7,300 | 0 | 25,700 |
| 2024-08-16 | 0 | 33,600 | 0 | 7,600 | 0 | 26,000 |
| 2024-08-09 | 0 | 34,300 | 0 | 8,100 | 0 | 26,200 |
| 2024-08-02 | 0 | 37,700 | 0 | 9,700 | 0 | 28,000 |
| 2024-07-26 | 0 | 39,300 | 0 | 7,600 | 0 | 31,700 |
| 2024-07-19 | 0 | 42,300 | 0 | 9,200 | 0 | 33,100 |
| 2024-07-12 | 0 | 41,000 | 0 | 8,000 | 0 | 33,000 |
| 2024-07-05 | 0 | 36,300 | 0 | 8,900 | 0 | 27,400 |
| 2024-06-28 | 0 | 37,300 | 0 | 9,000 | 0 | 28,300 |
| 2024-06-21 | 300 | 38,200 | 300 | 9,000 | 0 | 29,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 13:00 | Ｇ－ジェイック | 2025年１月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240913 | 13:00 | Ｇ－ジェイック | 2025年１月期 第２四半期決算説明資料 |
| 20240731 | 17:00 | Ｇ－ジェイック | 連結子会社の株式の追加取得による完全子会社化に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ジェイック | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｇ－ジェイック | 2025年１月期 第１四半期決算説明資料 |
| 20240318 | 11:00 | Ｇ－ジェイック | 2024年１月期 決算説明会資料 |
| 20240315 | 18:45 | Ｇ－ジェイック | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240315 | 18:45 | Ｇ－ジェイック | 連結業績予想値と決算値との差異及び剰余金の配当に関するお知らせ |
| 20240315 | 18:45 | Ｇ－ジェイック | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240315 | 18:45 | Ｇ－ジェイック | 公認会計士等の異動に関するお知らせ |
| 20240202 | 15:00 | Ｇ－ジェイック | 第三者割当による自己株式の処分完了及び処分株式数の確定、適時開示資料の訂正に関するお知らせ |
| 20240116 | 15:00 | Ｇ－ジェイック | 第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7073 | 1 | 就職支援・採用支援・社員教育のジェイック | 2024-10-23 05:23:04 |
| 7073 | 2 | 免責事項｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:58 |
| 7073 | 2 | 電子公告｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:57 |
| 7073 | 2 | よくあるご質問｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:55 |
| 7073 | 2 | 株主総会｜株式について｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:54 |
| 7073 | 2 | 配当の推移｜株式について｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:53 |
| 7073 | 2 | 株式情報｜株式について｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:52 |
| 7073 | 2 | IRスケジュール｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:51 |
| 7073 | 2 | その他資料｜IRライブラリー｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:49 |
| 7073 | 2 | 株主通信｜IRライブラリー｜IR情報｜就職支援・採用支援・社員教育のジェイック | 2024-06-26 23:43:48 |