| 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 | 618 | 620 | 607 | 607 | 16,600 | -7 | 99% | 98% | 44% | ▼ | 101% | 99% | 93% | 87% | 103% |
| 20240925 | 607 | 619 | 602 | 611 | 20,600 | 4 | 101% | 101% | 124% | ▲ | 99% | 96% | 91% | 87% | 104% |
| 20240926 | 621 | 621 | 612 | 616 | 17,600 | 5 | 101% | 99% | 85% | ▲▲ | 99% | 96% | 92% | 90% | 104% |
| 20240927 | 616 | 623 | 611 | 611 | 11,800 | -5 | 99% | 99% | 67% | ▼ | 99% | 101% | 95% | 93% | 104% |
| 20240930 | 591 | 608 | 575 | 585 | 55,800 | -26 | 96% | 99% | 473% | ▼▼ | 101% | 100% | 94% | 89% | 100% |
| 20241001 | 595 | 602 | 590 | 598 | 10,400 | 13 | 102% | 101% | 19% | ▲ | 99% | 99% | 94% | 93% | 102% |
| 20241002 | 598 | 609 | 590 | 592 | 12,300 | -6 | 99% | 99% | 118% | ▼ | 99% | 97% | 93% | 93% | 101% |
| 20241003 | 600 | 605 | 586 | 593 | 17,600 | 1 | 100% | 99% | 143% | ▲ | 101% | 96% | 96% | 96% | 101% |
| 20241004 | 588 | 599 | 588 | 596 | 8,900 | 3 | 101% | 101% | 51% | ▲▲ | 99% | 95% | 96% | 96% | 102% |
| 20241007 | 599 | 606 | 591 | 594 | 9,200 | -2 | 100% | 99% | 103% | ▼ | 98% | 96% | 97% | 96% | 102% |
| 20241008 | 591 | 592 | 579 | 579 | 17,600 | -15 | 97% | 98% | 191% | ▼▼ | 95% | 97% | 99% | 94% | 100% |
| 20241009 | 581 | 581 | 551 | 552 | 52,500 | -27 | 95% | 95% | 298% | ▼▼▼ | 101% | 100% | 103% | 90% | 100% |
| 20241010 | 559 | 566 | 558 | 565 | 12,900 | 13 | 102% | 101% | 25% | ▲ | 100% | 98% | 101% | 92% | 102% |
| 20241011 | 569 | 569 | 562 | 567 | 4,800 | 2 | 100% | 100% | 37% | ▲▲ | 99% | 98% | 100% | 92% | 103% |
| 20241015 | 571 | 572 | 556 | 564 | 22,900 | -3 | 99% | 99% | 477% | ▼ | 99% | 100% | 102% | 92% | 102% |
| 20241016 | 561 | 565 | 556 | 557 | 9,200 | -7 | 99% | 99% | 40% | ▼▼ | 100% | 98% | 103% | 90% | 101% |
| 20241017 | 558 | 564 | 550 | 558 | 17,200 | 1 | 100% | 100% | 187% | ▲ | 99% | 96% | 103% | 91% | 101% |
| 20241018 | 555 | 557 | 552 | 552 | 6,700 | -6 | 99% | 99% | 39% | ▼ | 102% | 96% | 104% | 90% | 100% |
| 20241021 | 551 | 562 | 551 | 560 | 13,400 | 8 | 101% | 102% | 200% | ▲ | 98% | 97% | 101% | 91% | 101% |
| 20241022 | 559 | 559 | 545 | 546 | 19,200 | -14 | 98% | 98% | 143% | ▼ | 98% | 101% | 104% | 89% | 100% |
| 20241023 | 545 | 545 | 527 | 533 | 29,800 | -13 | 98% | 98% | 155% | ▼▼ | 101% | 107% | 108% | 87% | 100% |
| 20241024 | 523 | 531 | 515 | 528 | 20,600 | -5 | 99% | 101% | 69% | ▼▼▼ | 99% | 106% | 107% | 86% | 100% |
| 20241025 | 527 | 530 | 512 | 524 | 19,600 | -4 | 99% | 99% | 95% | ▼▼▼▼ | 100% | 104% | 106% | 86% | 100% |
| 20241028 | 544 | 546 | 538 | 545 | 15,900 | 21 | 104% | 100% | 81% | ▲ | 102% | 105% | 106% | 91% | 104% |
| 20241029 | 544 | 556 | 542 | 553 | 4,200 | 8 | 101% | 102% | 26% | ▲▲ | 100% | 103% | 103% | 92% | 106% |
| 20241030 | 557 | 558 | 551 | 558 | 5,400 | 5 | 101% | 100% | 129% | ▲▲▲ | 100% | 101% | 103% | 94% | 106% |
| 20241031 | 558 | 560 | 557 | 559 | 4,400 | 1 | 100% | 100% | 81% | ▲▲▲▲ | 101% | 101% | 103% | 94% | 107% |
| 20241101 | 559 | 580 | 558 | 566 | 9,700 | 7 | 101% | 101% | 220% | ▲▲▲▲▲ | 99% | 98% | 100% | 95% | 108% |
| 20241105 | 576 | 576 | 558 | 573 | 22,500 | 7 | 101% | 99% | 232% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 96% | 109% |
| 20241106 | 570 | 570 | 563 | 566 | 4,800 | -7 | 99% | 99% | 21% | ▼ | 101% | 101% | 103% | 98% | 108% |
| 20241107 | 559 | 569 | 559 | 566 | 6,600 | 0 | 100% | 101% | 138% | -- | 99% | 96% | 102% | 99% | 108% |
| 20241108 | 566 | 566 | 560 | 562 | 2,800 | -4 | 99% | 99% | 42% | ▼ | 99% | 96% | 103% | 98% | 107% |
| 20241111 | 559 | 562 | 540 | 555 | 11,800 | -7 | 99% | 99% | 421% | ▼▼ | 102% | 96% | 104% | 97% | 106% |
| 20241112 | 554 | 566 | 554 | 563 | 13,000 | 8 | 101% | 102% | 110% | ▲ | 99% | 98% | 105% | 98% | 107% |
| 20241113 | 550 | 560 | 534 | 546 | 16,200 | -17 | 97% | 99% | 125% | ▼ | 99% | 99% | 106% | 95% | 104% |
| 20241114 | 542 | 542 | 536 | 537 | 8,000 | -9 | 98% | 99% | 49% | ▼▼ | 97% | 97% | 105% | 94% | 102% |
| 20241115 | 546 | 546 | 523 | 532 | 16,700 | -5 | 99% | 97% | 209% | ▼▼▼ | 102% | 106% | 111% | 93% | 102% |
| 20241118 | 522 | 542 | 522 | 533 | 30,200 | 1 | 100% | 102% | 181% | ▲ | 100% | 107% | 108% | 93% | 102% |
| 20241119 | 536 | 541 | 535 | 538 | 7,600 | 5 | 101% | 100% | 25% | ▲▲ | 99% | 107% | 107% | 94% | 103% |
| 20241120 | 538 | 538 | 531 | 532 | 5,800 | -6 | 99% | 99% | 76% | ▼ | 100% | 108% | 109% | 93% | 102% |
| 20241121 | 532 | 536 | 525 | 532 | 7,000 | 0 | 100% | 100% | 121% | -- | 104% | 108% | 108% | 93% | 102% |
| 20241122 | 533 | 560 | 533 | 554 | 13,400 | 22 | 104% | 104% | 191% | ▲ | 103% | 104% | 104% | 97% | 106% |
| 20241125 | 556 | 574 | 556 | 574 | 19,600 | 20 | 104% | 103% | 146% | ▲▲ | 97% | 97% | 97% | 100% | 108% |
| 20241126 | 593 | 593 | 564 | 575 | 24,500 | 1 | 100% | 97% | 125% | ▲▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20241127 | 573 | 580 | 570 | 574 | 8,800 | -1 | 100% | 100% | 36% | ▼ | 101% | 100% | 101% | 100% | 108% |
| 20241128 | 574 | 577 | 570 | 577 | 3,100 | 3 | 101% | 101% | 35% | ▲ | 99% | 98% | 100% | 100% | 108% |
| 20241129 | 579 | 580 | 575 | 575 | 2,800 | -2 | 100% | 99% | 90% | ▼ | 100% | 98% | 99% | 100% | 108% |
| 20241202 | 577 | 579 | 574 | 575 | 4,600 | 0 | 100% | 100% | 164% | -- | 101% | 101% | 100% | 100% | 108% |
| 20241203 | 571 | 576 | 570 | 574 | 7,600 | -1 | 100% | 101% | 165% | ▼ | 98% | 100% | 100% | 99% | 108% |
| 20241204 | 575 | 579 | 565 | 566 | 6,600 | -8 | 99% | 98% | 87% | ▼▼ | 99% | 101% | 101% | 98% | 106% |
| 20241205 | 566 | 572 | 563 | 563 | 4,800 | -3 | 99% | 99% | 73% | ▼▼▼ | 99% | 101% | 102% | 98% | 106% |
| 20241206 | 564 | 564 | 560 | 560 | 6,300 | -3 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20241209 | 577 | 577 | 568 | 575 | 7,400 | 15 | 103% | 100% | 117% | ▲ | 101% | 102% | 0% | 100% | 108% |
| 20241210 | 567 | 574 | 567 | 574 | 5,000 | -1 | 100% | 101% | 68% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241211 | 574 | 576 | 570 | 572 | 5,700 | -2 | 100% | 100% | 114% | ▼▼ | 100% | 100% | 0% | 99% | 108% |
| 20241212 | 572 | 576 | 570 | 570 | 6,100 | -2 | 100% | 100% | 107% | ▼▼▼ | 101% | 99% | 0% | 99% | 107% |
| 20241213 | 574 | 578 | 570 | 578 | 3,900 | 8 | 101% | 101% | 64% | ▲ | 98% | 99% | 0% | 100% | 109% |
| 20241216 | 579 | 580 | 570 | 570 | 9,800 | -8 | 99% | 98% | 251% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241217 | 570 | 572 | 568 | 570 | 5,700 | 0 | 100% | 100% | 58% | -- | 100% | 0% | 0% | 99% | 107% |
| 20241218 | 570 | 571 | 566 | 568 | 2,000 | -2 | 100% | 100% | 35% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241219 | 565 | 573 | 561 | 566 | 11,300 | -2 | 100% | 100% | 565% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 568 | 574 | 566 | 573 | 10,700 | 7 | 101% | 101% | 95% | ▲ | % | % | % | 99% | 102% |
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 | 253,300 | 0 | 106,700 | 0 | 146,600 |
| 2024-12-06 | 0 | 259,400 | 0 | 108,100 | 0 | 151,300 |
| 2024-11-29 | 0 | 256,200 | 0 | 105,900 | 0 | 150,300 |
| 2024-11-22 | 0 | 273,100 | 0 | 107,100 | 0 | 166,000 |
| 2024-11-15 | 0 | 257,700 | 0 | 91,900 | 0 | 165,800 |
| 2024-11-08 | 0 | 266,100 | 0 | 90,700 | 0 | 175,400 |
| 2024-11-01 | 0 | 266,700 | 0 | 90,200 | 0 | 176,500 |
| 2024-10-25 | 0 | 275,500 | 0 | 96,200 | 0 | 179,300 |
| 2024-10-18 | 0 | 271,100 | 0 | 96,100 | 0 | 175,000 |
| 2024-10-11 | 0 | 270,900 | 0 | 94,700 | 0 | 176,200 |
| 2024-10-04 | 0 | 258,900 | 0 | 94,400 | 0 | 164,500 |
| 2024-09-27 | 0 | 247,700 | 0 | 91,900 | 0 | 155,800 |
| 2024-09-20 | 0 | 257,500 | 0 | 91,900 | 0 | 165,600 |
| 2024-09-13 | 0 | 260,000 | 0 | 94,700 | 0 | 165,300 |
| 2024-09-06 | 0 | 259,000 | 0 | 94,000 | 0 | 165,000 |
| 2024-08-30 | 0 | 270,000 | 0 | 100,600 | 0 | 169,400 |
| 2024-08-23 | 0 | 290,700 | 0 | 108,800 | 0 | 181,900 |
| 2024-08-16 | 0 | 265,000 | 0 | 113,700 | 0 | 151,300 |
| 2024-08-09 | 0 | 267,500 | 0 | 132,500 | 0 | 135,000 |
| 2024-08-02 | 0 | 349,700 | 0 | 238,800 | 0 | 110,900 |
| 2024-07-26 | 0 | 355,800 | 0 | 252,700 | 0 | 103,100 |
| 2024-07-19 | 0 | 336,900 | 0 | 236,900 | 0 | 100,000 |
| 2024-07-12 | 0 | 269,600 | 0 | 172,100 | 0 | 97,500 |
| 2024-07-05 | 0 | 262,700 | 0 | 169,000 | 0 | 93,700 |
| 2024-06-28 | 0 | 235,500 | 0 | 133,800 | 0 | 101,700 |
| 2024-06-21 | 0 | 249,400 | 0 | 146,800 | 0 | 102,600 |
| 2024-06-14 | 0 | 250,900 | 0 | 143,200 | 0 | 107,700 |
| 2024-06-07 | 0 | 243,700 | 0 | 134,500 | 0 | 109,200 |
| 2024-05-31 | 0 | 233,200 | 0 | 123,000 | 0 | 110,200 |
| 2024-05-24 | 0 | 240,500 | 0 | 128,500 | 0 | 112,000 |
| 2024-05-17 | 0 | 236,100 | 0 | 127,700 | 0 | 108,400 |
| 2024-05-10 | 0 | 241,000 | 0 | 113,400 | 0 | 127,600 |
| 2024-05-02 | 0 | 243,900 | 0 | 110,200 | 0 | 133,700 |
| 2024-04-26 | 0 | 243,200 | 0 | 109,700 | 0 | 133,500 |
| 2024-04-19 | 0 | 256,800 | 0 | 110,300 | 0 | 146,500 |
| 2024-04-12 | 0 | 260,600 | 0 | 112,200 | 0 | 148,400 |
| 2024-04-05 | 0 | 258,600 | 0 | 110,300 | 0 | 148,300 |
| 2024-03-29 | 0 | 261,900 | 0 | 109,400 | 0 | 152,500 |
| 2024-03-22 | 0 | 132,200 | 0 | 54,100 | 0 | 78,100 |
| 2024-03-15 | 0 | 129,900 | 0 | 51,800 | 0 | 78,100 |
| 2024-03-08 | 0 | 126,300 | 0 | 50,400 | 0 | 75,900 |
| 2024-03-01 | 0 | 133,200 | 0 | 60,500 | 0 | 72,700 |
| 2024-02-22 | 0 | 128,700 | 0 | 57,900 | 0 | 70,800 |
| 2024-02-16 | 0 | 126,100 | 0 | 58,700 | 0 | 67,400 |
| 2024-02-09 | 0 | 118,800 | 0 | 46,000 | 0 | 72,800 |
| 2024-02-02 | 0 | 111,700 | 0 | 42,800 | 0 | 68,900 |
| 2024-01-26 | 0 | 103,300 | 0 | 41,700 | 0 | 61,600 |
| 2024-01-19 | 0 | 107,500 | 0 | 40,500 | 0 | 67,000 |
| 2024-01-12 | 0 | 110,000 | 0 | 41,300 | 0 | 68,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | ＳＭＢＣ日興証券株式会社 | 0 | 0.00% | ▼ | -186,000 | 869 | 869 | 829 | 844 | 29,400 |
| 2024-07-17 | ＳＭＢＣ日興証券株式会社 | 186,000 | 2.52% | ▲ | 8,600 | 836 | 857 | 836 | 842 | 57,400 |
| 2024-07-12 | ＳＭＢＣ日興証券株式会社 | 177,400 | 2.40% | ▲ | 801 | 817 | 801 | 816 | 6,800 | |
| 2024-07-05 | ＳＭＢＣ日興証券株式会社 | 170,600 | 2.31% | ▲ | 7,700 | 805 | 820 | 805 | 810 | 8,900 |
| 2024-07-05 | ＳＭＢＣ日興証券株式会社 | 170,600 | 2.31% | ▲ | 7,700 | 805 | 820 | 805 | 810 | 8,900 |
| 2024-07-02 | ＳＭＢＣ日興証券株式会社 | 162,900 | 2.20% | ▲ | 5,200 | 801 | 806 | 800 | 800 | 4,100 |
| 2024-06-26 | ＳＭＢＣ日興証券株式会社 | 157,700 | 2.13% | ▲ | 10,200 | 829 | 829 | 802 | 806 | 18,900 |
| 2024-06-19 | ＳＭＢＣ日興証券株式会社 | 147,500 | 2.00% | ▲ | 6,100 | 805 | 810 | 789 | 790 | 6,800 |
| 2024-06-14 | ＳＭＢＣ日興証券株式会社 | 141,400 | 1.91% | ▲ | 7,900 | 758 | 790 | 758 | 785 | 29,700 |
| 2024-06-10 | ＳＭＢＣ日興証券株式会社 | 133,500 | 1.81% | ▲ | 7,700 | 751 | 757 | 749 | 750 | 6,100 |
| 2024-06-03 | ＳＭＢＣ日興証券株式会社 | 125,800 | 1.70% | ▲ | 7,400 | 757 | 758 | 746 | 750 | 12,700 |
| 2024-05-27 | ＳＭＢＣ日興証券株式会社 | 118,400 | 1.60% | ▲ | 7,700 | 765 | 765 | 741 | 746 | 23,300 |
| 2024-05-20 | ＳＭＢＣ日興証券株式会社 | 110,700 | 1.50% | ▲ | 7,100 | 816 | 820 | 809 | 809 | 11,600 |
| 2024-05-14 | ＳＭＢＣ日興証券株式会社 | 103,600 | 1.40% | ▲ | 6,800 | 853 | 853 | 816 | 842 | 110,000 |
| 2024-05-09 | ＳＭＢＣ日興証券株式会社 | 96,800 | 1.31% | ▲ | 8,400 | 734 | 734 | 715 | 730 | 11,700 |
| 2024-04-30 | ＳＭＢＣ日興証券株式会社 | 88,400 | 1.20% | ▲ | 7,000 | 730 | 730 | 722 | 723 | 2,600 |
| 2024-04-23 | ＳＭＢＣ日興証券株式会社 | 81,400 | 1.10% | ▲ | 6,100 | 723 | 727 | 707 | 707 | 6,900 |
| 2024-04-17 | ＳＭＢＣ日興証券株式会社 | 75,300 | 1.02% | ▲ | 8,300 | 713 | 728 | 699 | 699 | 8,600 |
| 2024-04-10 | ＳＭＢＣ日興証券株式会社 | 67,000 | 0.90% | ▲ | 7,600 | 736 | 762 | 734 | 746 | 12,500 |
| 2024-04-03 | ＳＭＢＣ日興証券株式会社 | 59,400 | 0.80% | ▲ | 6,900 | 718 | 719 | 697 | 714 | 21,400 |
| 2024-03-28 | ＳＭＢＣ日興証券株式会社 | 52,500 | 0.71% | ▲ | 30,100 | 769 | 808 | 754 | 765 | 11,700 |
| 2024-03-21 | ＳＭＢＣ日興証券株式会社 | 22,400 | 0.60% | ▲ | 3,400 | 1,545 | 1,567 | 1,545 | 1,567 | 6,600 |
| 2024-03-14 | ＳＭＢＣ日興証券株式会社 | 19,000 | 0.51% | ▲ | 1,500 | 1,516 | 1,493 | 1,516 | 10,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | Ｇ－スポーツフィール | 2024年12月期 第３四半期決算説明資料 |
| 20241112 | 16:00 | Ｇ－スポーツフィール | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240828 | 16:00 | Ｇ－スポーツフィール | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240820 | 16:00 | Ｇ－スポーツフィール | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 16:00 | Ｇ－スポーツフィール | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | Ｇ－スポーツフィール | 2024年12月期 第２四半期決算説明資料 |
| 20240513 | 16:00 | Ｇ－スポーツフィール | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | Ｇ－スポーツフィール | 2024年12月期 第１四半期決算説明資料 |
| 20240319 | 17:30 | Ｇ－スポーツフィール | 事業計画及び成長可能性に関する事項 中期経営計画 2022年～2024年 最終年度 |
| 20240220 | 17:00 | Ｇ－スポーツフィール | 剰余金の配当に関するお知らせ |
| 20240213 | 17:00 | Ｇ－スポーツフィール | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 17:00 | Ｇ－スポーツフィール | 2023年12月期 通期決算説明資料 |
| 20240213 | 17:00 | Ｇ－スポーツフィール | 業績予想と実績値との差異及び配当予想の修正に関するお知らせ |
| 20240213 | 17:00 | Ｇ－スポーツフィール | 当社主要株主の株式売却に関するお知らせ |
| 20240213 | 17:00 | Ｇ－スポーツフィール | 役員持株会設立に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5F8 | 360 | 2024-08-05 15:19 | 株式会社スポーツフィールド | 森本 翔太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U3OD | 350 | 2024-07-29 11:41 | 株式会社スポーツフィールド | 伊地知 和義 | 変更報告書 |
| S100U3PP | 350 | 2024-07-29 11:39 | 株式会社スポーツフィールド | 森本 翔太 | 変更報告書 |
| S100U3PE | 350 | 2024-07-29 11:37 | 株式会社スポーツフィールド | 加地 正 | 変更報告書 |
| S100U3HV | 350 | 2024-07-29 11:34 | 株式会社スポーツフィールド | 篠﨑 克志 | 変更報告書 |
| S100U2O1 | 350 | 2024-07-22 13:05 | 株式会社スポーツフィールド | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TDD3 | 350 | 2024-05-09 14:52 | 株式会社スポーツフィールド | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100SXRI | 350 | 2024-02-22 14:50 | 株式会社スポーツフィールド | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |