| 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 | 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% | 97% | 86% | 112% |
| 20241002 | 2,085 | 2,102 | 2,061 | 2,102 | 1,800 | 20 | 101% | 101% | 60% | ▲ | 97% | 97% | 95% | 87% | 113% |
| 20241003 | 2,138 | 2,140 | 2,078 | 2,078 | 1,800 | -24 | 99% | 97% | 100% | ▼ | 101% | 97% | 95% | 86% | 112% |
| 20241004 | 2,128 | 2,174 | 2,098 | 2,148 | 2,500 | 70 | 103% | 101% | 139% | ▲ | 100% | 95% | 94% | 88% | 116% |
| 20241007 | 2,170 | 2,178 | 2,101 | 2,178 | 2,000 | 30 | 101% | 100% | 80% | ▲▲ | 97% | 97% | 95% | 90% | 117% |
| 20241008 | 2,128 | 2,128 | 2,056 | 2,056 | 3,900 | -122 | 94% | 97% | 195% | ▼ | 100% | 100% | 98% | 85% | 111% |
| 20241009 | 2,077 | 2,077 | 2,043 | 2,074 | 2,200 | 18 | 101% | 100% | 56% | ▲ | 98% | 97% | 98% | 85% | 111% |
| 20241010 | 2,100 | 2,105 | 2,057 | 2,068 | 1,400 | -6 | 100% | 98% | 64% | ▼ | 100% | 96% | 100% | 85% | 107% |
| 20241011 | 2,059 | 2,066 | 2,041 | 2,066 | 1,000 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 95% | 102% | 85% | 105% |
| 20241015 | 2,066 | 2,085 | 2,043 | 2,068 | 1,900 | 2 | 100% | 100% | 190% | ▲ | 99% | 96% | 101% | 85% | 101% |
| 20241016 | 2,068 | 2,068 | 2,042 | 2,042 | 600 | -26 | 99% | 99% | 32% | ▼ | 97% | 97% | 103% | 84% | 100% |
| 20241017 | 2,042 | 2,055 | 1,980 | 1,980 | 2,100 | -62 | 97% | 97% | 350% | ▼▼ | 100% | 101% | 108% | 81% | 100% |
| 20241018 | 1,968 | 1,980 | 1,950 | 1,970 | 2,400 | -10 | 99% | 100% | 114% | ▼▼▼ | 99% | 100% | 108% | 81% | 100% |
| 20241021 | 1,981 | 1,987 | 1,961 | 1,970 | 1,300 | 0 | 100% | 99% | 54% | -- | 100% | 103% | 109% | 85% | 100% |
| 20241022 | 1,975 | 1,980 | 1,958 | 1,980 | 1,000 | 10 | 101% | 100% | 77% | ▲ | 100% | 102% | 113% | 86% | 101% |
| 20241023 | 1,980 | 2,020 | 1,961 | 1,980 | 1,500 | 0 | 100% | 100% | 150% | -- | 101% | 102% | 116% | 86% | 101% |
| 20241024 | 1,965 | 1,990 | 1,965 | 1,980 | 1,400 | 0 | 100% | 101% | 93% | -- | 98% | 99% | 115% | 90% | 101% |
| 20241025 | 2,032 | 2,032 | 1,990 | 1,990 | 600 | 10 | 101% | 98% | 43% | ▲ | 102% | 101% | 117% | 91% | 101% |
| 20241028 | 1,990 | 2,059 | 1,990 | 2,029 | 1,300 | 39 | 102% | 102% | 217% | ▲▲ | 99% | 99% | 115% | 93% | 103% |
| 20241029 | 2,029 | 2,029 | 1,990 | 2,011 | 1,500 | -18 | 99% | 99% | 115% | ▼ | 100% | 100% | 116% | 92% | 102% |
| 20241030 | 2,010 | 2,010 | 2,000 | 2,005 | 1,300 | -6 | 100% | 100% | 87% | ▼▼ | 100% | 101% | 116% | 92% | 102% |
| 20241031 | 2,005 | 2,006 | 2,005 | 2,005 | 400 | 0 | 100% | 100% | 31% | -- | 100% | 102% | 116% | 92% | 102% |
| 20241101 | 2,005 | 2,060 | 2,000 | 2,001 | 1,700 | -4 | 100% | 100% | 425% | ▼ | 98% | 102% | 118% | 92% | 102% |
| 20241105 | 2,031 | 2,108 | 1,997 | 2,000 | 10,200 | -1 | 100% | 98% | 600% | ▼▼ | 101% | 105% | 121% | 92% | 102% |
| 20241106 | 2,000 | 2,030 | 1,954 | 2,020 | 1,500 | 20 | 101% | 101% | 15% | ▲ | 101% | 104% | 123% | 97% | 103% |
| 20241107 | 2,020 | 2,031 | 2,001 | 2,031 | 1,100 | 11 | 101% | 101% | 73% | ▲▲ | 100% | 102% | 121% | 98% | 103% |
| 20241108 | 2,060 | 2,060 | 2,020 | 2,050 | 1,800 | 19 | 101% | 100% | 164% | ▲▲▲ | 100% | 103% | 121% | 99% | 104% |
| 20241111 | 2,054 | 2,064 | 1,993 | 2,064 | 2,800 | 14 | 101% | 100% | 156% | ▲▲▲▲ | 101% | 103% | 120% | 100% | 105% |
| 20241112 | 2,068 | 2,130 | 2,047 | 2,097 | 2,300 | 33 | 102% | 101% | 82% | ▲▲▲▲▲ | 98% | 103% | 119% | 100% | 106% |
| 20241113 | 2,097 | 2,099 | 2,062 | 2,063 | 2,400 | -34 | 98% | 98% | 104% | ▼ | 101% | 107% | 120% | 98% | 105% |
| 20241114 | 2,082 | 2,112 | 2,060 | 2,110 | 1,600 | 47 | 102% | 101% | 67% | ▲ | 100% | 108% | 121% | 100% | 107% |
| 20241115 | 2,110 | 2,141 | 2,072 | 2,119 | 1,600 | 9 | 100% | 100% | 100% | ▲▲ | 101% | 110% | 120% | 100% | 108% |
| 20241118 | 2,119 | 2,135 | 2,076 | 2,130 | 800 | 11 | 101% | 101% | 50% | ▲▲▲ | 102% | 110% | 120% | 100% | 108% |
| 20241119 | 2,120 | 2,165 | 2,110 | 2,160 | 2,700 | 30 | 101% | 102% | 338% | ▲▲▲▲ | 101% | 106% | 116% | 100% | 109% |
| 20241120 | 2,198 | 2,245 | 2,161 | 2,230 | 3,400 | 70 | 103% | 101% | 126% | ▲▲▲▲▲ | 101% | 103% | 113% | 100% | 113% |
| 20241121 | 2,250 | 2,315 | 2,240 | 2,280 | 4,500 | 50 | 102% | 101% | 132% | ▲▲▲▲▲▲ | 101% | 99% | 110% | 100% | 115% |
| 20241122 | 2,315 | 2,630 | 2,250 | 2,335 | 13,200 | 55 | 102% | 101% | 293% | ▲▲▲▲▲▲▲ | 100% | 98% | 109% | 100% | 117% |
| 20241125 | 2,335 | 2,378 | 2,282 | 2,334 | 4,500 | -1 | 100% | 100% | 34% | ▼ | 97% | 101% | 107% | 100% | 117% |
| 20241126 | 2,378 | 2,378 | 2,285 | 2,318 | 2,000 | -16 | 99% | 97% | 44% | ▼▼ | 101% | 107% | 112% | 99% | 116% |
| 20241127 | 2,268 | 2,284 | 2,185 | 2,284 | 3,100 | -34 | 99% | 101% | 155% | ▼▼▼ | 99% | 109% | 112% | 98% | 114% |
| 20241128 | 2,277 | 2,319 | 2,222 | 2,249 | 1,700 | -35 | 98% | 99% | 55% | ▼▼▼▼ | 101% | 111% | 106% | 96% | 112% |
| 20241129 | 2,251 | 2,347 | 2,251 | 2,280 | 2,700 | 31 | 101% | 101% | 159% | ▲ | 105% | 107% | 105% | 98% | 114% |
| 20241202 | 2,283 | 2,399 | 2,283 | 2,395 | 2,400 | 115 | 105% | 105% | 89% | ▲▲ | 101% | 102% | 96% | 100% | 120% |
| 20241203 | 2,400 | 2,446 | 2,366 | 2,416 | 2,200 | 21 | 101% | 101% | 92% | ▲▲▲ | 103% | 102% | 96% | 100% | 120% |
| 20241204 | 2,415 | 2,500 | 2,400 | 2,489 | 3,200 | 73 | 103% | 103% | 145% | ▲▲▲▲ | 100% | 99% | 93% | 100% | 123% |
| 20241205 | 2,450 | 2,490 | 2,400 | 2,450 | 3,500 | -39 | 98% | 100% | 109% | ▼ | 100% | 106% | 93% | 98% | 120% |
| 20241206 | 2,402 | 2,428 | 2,364 | 2,401 | 1,100 | -49 | 98% | 100% | 31% | ▼▼ | 102% | 106% | 0% | 96% | 116% |
| 20241209 | 2,401 | 2,479 | 2,401 | 2,452 | 1,600 | 51 | 102% | 102% | 145% | ▲ | 100% | 99% | 0% | 99% | 119% |
| 20241210 | 2,415 | 2,451 | 2,415 | 2,425 | 1,000 | -27 | 99% | 100% | 63% | ▼ | 99% | 99% | 0% | 97% | 118% |
| 20241211 | 2,425 | 2,434 | 2,375 | 2,394 | 3,200 | -31 | 99% | 99% | 320% | ▼▼ | 106% | 97% | 0% | 96% | 113% |
| 20241212 | 2,394 | 2,550 | 2,394 | 2,545 | 6,600 | 151 | 106% | 106% | 206% | ▲ | 87% | 87% | 0% | 100% | 120% |
| 20241213 | 2,645 | 2,740 | 2,304 | 2,313 | 42,800 | -232 | 91% | 87% | 648% | ▼ | 101% | 97% | 0% | 91% | 109% |
| 20241216 | 2,363 | 2,397 | 2,308 | 2,397 | 3,200 | 84 | 104% | 101% | 7% | ▲ | 98% | 95% | 0% | 94% | 111% |
| 20241217 | 2,351 | 2,351 | 2,200 | 2,311 | 6,900 | -86 | 96% | 98% | 216% | ▼ | 100% | 0% | 0% | 91% | 104% |
| 20241218 | 2,303 | 2,330 | 2,300 | 2,311 | 800 | 0 | 100% | 100% | 12% | -- | 101% | 0% | 0% | 91% | 103% |
| 20241219 | 2,261 | 2,295 | 2,243 | 2,285 | 1,300 | -26 | 99% | 101% | 163% | ▼ | 98% | 0% | 0% | 90% | 102% |
| 20241220 | 2,283 | 2,283 | 2,214 | 2,239 | 900 | -46 | 98% | 98% | 69% | ▼▼ | % | % | % | 88% | 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 | 0 | 30,100 | 0 | 8,200 | 0 | 21,900 |
| 2024-12-06 | 0 | 33,200 | 0 | 6,500 | 0 | 26,700 |
| 2024-11-29 | 0 | 34,500 | 0 | 6,600 | 0 | 27,900 |
| 2024-11-22 | 0 | 37,300 | 0 | 7,000 | 0 | 30,300 |
| 2024-11-15 | 0 | 37,400 | 0 | 8,500 | 0 | 28,900 |
| 2024-11-08 | 0 | 38,900 | 0 | 9,100 | 0 | 29,800 |
| 2024-11-01 | 0 | 38,500 | 0 | 9,400 | 0 | 29,100 |
| 2024-10-25 | 0 | 40,300 | 0 | 9,600 | 0 | 30,700 |
| 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 |
|---|---|---|---|
| 20241213 | 13:00 | Ｇ－ジェイック | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241213 | 13:00 | Ｇ－ジェイック | 2025年１月期 第３四半期決算説明資料 |
| 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 | 株式会社ジェイック｜就職支援・採用支援・社員教育 | 2024-12-21 15:20:33 |
| 7073 | 2 | SDGsへの取り組み・環境宣言 - 就職支援・採用支援・社員教育のジェイック | 2024-10-31 20:32:03 |
| 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 |