| 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 | 440 | 440 | 425 | 430 | 31,600 | -6 | 99% | 98% | 131% | ▼▼▼▼▼ | 100% | 99% | 92% | 92% | 100% |
| 20240726 | 425 | 434 | 423 | 425 | 19,400 | -5 | 99% | 100% | 61% | ▼▼▼▼▼▼ | 100% | 94% | 93% | 91% | 100% |
| 20240729 | 429 | 429 | 419 | 427 | 28,300 | 2 | 100% | 100% | 146% | ▲ | 98% | 90% | 94% | 92% | 100% |
| 20240730 | 426 | 426 | 417 | 417 | 20,700 | -10 | 98% | 98% | 73% | ▼ | 101% | 84% | 97% | 90% | 100% |
| 20240731 | 414 | 419 | 412 | 419 | 19,700 | 2 | 100% | 101% | 95% | ▲ | 96% | 84% | 95% | 90% | 100% |
| 20240801 | 422 | 422 | 404 | 404 | 26,700 | -15 | 96% | 96% | 136% | ▼ | 96% | 92% | 101% | 87% | 100% |
| 20240802 | 400 | 401 | 381 | 382 | 93,100 | -22 | 95% | 96% | 349% | ▼▼ | 80% | 97% | 107% | 82% | 100% |
| 20240805 | 377 | 380 | 302 | 302 | 147,200 | -80 | 79% | 80% | 158% | ▼▼▼ | 95% | 102% | 111% | 65% | 100% |
| 20240806 | 366 | 366 | 313 | 347 | 25,200 | 45 | 115% | 95% | 17% | ▲ | 107% | 114% | 122% | 75% | 115% |
| 20240807 | 331 | 361 | 331 | 353 | 14,600 | 6 | 102% | 107% | 58% | ▲▲ | 106% | 111% | 117% | 76% | 117% |
| 20240808 | 346 | 395 | 345 | 366 | 23,100 | 13 | 104% | 106% | 158% | ▲▲▲ | 98% | 107% | 111% | 79% | 121% |
| 20240809 | 366 | 375 | 353 | 360 | 5,100 | -6 | 98% | 98% | 22% | ▼ | 97% | 102% | 105% | 77% | 119% |
| 20240813 | 384 | 384 | 364 | 372 | 12,200 | 12 | 103% | 97% | 239% | ▲ | 101% | 104% | 108% | 80% | 123% |
| 20240814 | 374 | 389 | 374 | 377 | 11,900 | 5 | 101% | 101% | 98% | ▲▲ | 100% | 101% | 105% | 81% | 125% |
| 20240815 | 385 | 400 | 384 | 385 | 16,300 | 8 | 102% | 100% | 137% | ▲▲▲ | 101% | 98% | 104% | 83% | 127% |
| 20240816 | 390 | 398 | 389 | 393 | 9,700 | 8 | 102% | 101% | 60% | ▲▲▲▲ | 98% | 97% | 102% | 85% | 130% |
| 20240819 | 394 | 400 | 380 | 385 | 14,900 | -8 | 98% | 98% | 154% | ▼ | 98% | 101% | 101% | 85% | 127% |
| 20240820 | 397 | 397 | 381 | 388 | 16,100 | 3 | 101% | 98% | 108% | ▲ | 100% | 105% | 101% | 86% | 128% |
| 20240821 | 383 | 387 | 382 | 383 | 5,300 | -5 | 99% | 100% | 33% | ▼ | 100% | 105% | 99% | 88% | 127% |
| 20240822 | 382 | 390 | 377 | 382 | 16,900 | -1 | 100% | 100% | 319% | ▼▼ | 98% | 104% | 98% | 89% | 126% |
| 20240823 | 387 | 391 | 380 | 380 | 22,500 | -2 | 99% | 98% | 133% | ▼▼▼ | 103% | 104% | 98% | 89% | 126% |
| 20240826 | 388 | 401 | 386 | 401 | 12,100 | 21 | 106% | 103% | 54% | ▲ | 100% | 101% | 95% | 94% | 133% |
| 20240827 | 401 | 405 | 393 | 400 | 168,500 | -1 | 100% | 100% | 1393% | ▼ | 99% | 99% | 94% | 95% | 132% |
| 20240828 | 404 | 404 | 395 | 401 | 7,500 | 1 | 100% | 99% | 4% | ▲ | 99% | 101% | 96% | 96% | 133% |
| 20240829 | 396 | 400 | 391 | 391 | 6,100 | -10 | 98% | 99% | 81% | ▼ | 103% | 98% | 97% | 97% | 129% |
| 20240830 | 392 | 405 | 390 | 405 | 15,300 | 14 | 104% | 103% | 251% | ▲ | 98% | 92% | 93% | 100% | 134% |
| 20240902 | 409 | 409 | 394 | 400 | 10,300 | -5 | 99% | 98% | 67% | ▼ | 99% | 94% | 94% | 99% | 132% |
| 20240903 | 403 | 409 | 392 | 400 | 64,800 | 0 | 100% | 99% | 629% | -- | 98% | 95% | 98% | 99% | 115% |
| 20240904 | 392 | 406 | 385 | 385 | 16,400 | -15 | 96% | 98% | 25% | ▼ | 95% | 95% | 97% | 95% | 109% |
| 20240905 | 393 | 393 | 373 | 374 | 12,100 | -11 | 97% | 95% | 74% | ▼▼ | 101% | 101% | 103% | 92% | 104% |
| 20240906 | 374 | 381 | 371 | 378 | 14,600 | 4 | 101% | 101% | 121% | ▲ | 101% | 102% | 104% | 93% | 105% |
| 20240909 | 371 | 373 | 363 | 373 | 9,400 | -5 | 99% | 101% | 64% | ▼ | 99% | 102% | 104% | 92% | 100% |
| 20240910 | 373 | 373 | 367 | 370 | 5,700 | -3 | 99% | 99% | 61% | ▼▼ | 100% | 99% | 104% | 91% | 100% |
| 20240911 | 372 | 373 | 363 | 373 | 8,500 | 3 | 101% | 100% | 149% | ▲ | 101% | 101% | 103% | 92% | 101% |
| 20240912 | 376 | 380 | 375 | 378 | 3,800 | 5 | 101% | 101% | 45% | ▲▲ | 101% | 101% | 103% | 93% | 102% |
| 20240913 | 377 | 379 | 372 | 379 | 7,700 | 1 | 100% | 101% | 203% | ▲▲▲ | 98% | 100% | 104% | 94% | 102% |
| 20240917 | 379 | 381 | 367 | 370 | 13,100 | -9 | 98% | 98% | 170% | ▼ | 99% | 101% | 115% | 91% | 100% |
| 20240918 | 372 | 377 | 369 | 370 | 89,200 | 0 | 100% | 99% | 681% | -- | 100% | 99% | 113% | 91% | 100% |
| 20240919 | 377 | 378 | 370 | 378 | 7,300 | 8 | 102% | 100% | 8% | ▲ | 97% | 96% | 116% | 93% | 102% |
| 20240920 | 391 | 391 | 376 | 380 | 11,900 | 2 | 101% | 97% | 163% | ▲▲ | 99% | 100% | 119% | 94% | 103% |
| 20240924 | 381 | 381 | 375 | 377 | 3,200 | -3 | 99% | 99% | 27% | ▼ | 99% | 100% | 119% | 93% | 102% |
| 20240925 | 380 | 380 | 374 | 375 | 4,000 | -2 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 121% | 93% | 101% |
| 20240926 | 374 | 380 | 371 | 375 | 9,300 | 0 | 100% | 100% | 233% | -- | 101% | 102% | 121% | 93% | 101% |
| 20240927 | 374 | 377 | 371 | 377 | 3,300 | 2 | 101% | 101% | 35% | ▲ | 102% | 103% | 122% | 93% | 102% |
| 20240930 | 371 | 382 | 365 | 380 | 28,000 | 3 | 101% | 102% | 848% | ▲▲ | 97% | 100% | 117% | 94% | 103% |
| 20241001 | 388 | 388 | 370 | 375 | 43,400 | -5 | 99% | 97% | 155% | ▼ | 101% | 104% | 122% | 94% | 101% |
| 20241002 | 372 | 378 | 372 | 375 | 4,600 | 0 | 100% | 101% | 11% | -- | 101% | 101% | 119% | 94% | 101% |
| 20241003 | 380 | 383 | 378 | 383 | 9,500 | 8 | 102% | 101% | 207% | ▲ | 99% | 101% | 119% | 99% | 104% |
| 20241004 | 383 | 383 | 379 | 380 | 6,900 | -3 | 99% | 99% | 73% | ▼ | 102% | 102% | 113% | 99% | 103% |
| 20241007 | 380 | 387 | 380 | 387 | 19,300 | 7 | 102% | 102% | 280% | ▲ | 98% | 101% | 0% | 100% | 105% |
| 20241008 | 391 | 391 | 381 | 383 | 8,100 | -4 | 99% | 98% | 42% | ▼ | 100% | 111% | 0% | 99% | 104% |
| 20241009 | 385 | 398 | 382 | 385 | 14,500 | 2 | 101% | 100% | 179% | ▲ | 100% | 111% | 0% | 99% | 104% |
| 20241010 | 386 | 390 | 384 | 387 | 13,300 | 2 | 101% | 100% | 92% | ▲▲ | 101% | 110% | 0% | 100% | 105% |
| 20241011 | 386 | 391 | 383 | 389 | 11,300 | 2 | 101% | 101% | 85% | ▲▲▲ | 101% | 116% | 0% | 100% | 105% |
| 20241015 | 393 | 398 | 391 | 395 | 19,000 | 6 | 102% | 101% | 168% | ▲▲▲▲ | 100% | 106% | 0% | 100% | 107% |
| 20241016 | 427 | 429 | 408 | 427 | 189,100 | 32 | 108% | 100% | 995% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 115% |
| 20241017 | 426 | 426 | 414 | 422 | 44,000 | -5 | 99% | 99% | 23% | ▼ | 99% | 0% | 0% | 99% | 114% |
| 20241018 | 430 | 430 | 422 | 425 | 39,000 | 3 | 101% | 99% | 89% | ▲ | 106% | 0% | 0% | 100% | 113% |
| 20241021 | 430 | 456 | 423 | 454 | 80,000 | 29 | 107% | 106% | 205% | ▲▲ | 96% | 0% | 0% | 100% | 121% |
| 20241022 | 449 | 449 | 426 | 431 | 30,400 | -23 | 95% | 96% | 38% | ▼ | % | % | % | 95% | 115% |
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 | 208,800 | 0 | 133,300 | 0 | 75,500 |
| 2024-10-11 | 0 | 232,500 | 0 | 176,000 | 0 | 56,500 |
| 2024-10-04 | 0 | 311,400 | 0 | 246,600 | 0 | 64,800 |
| 2024-09-27 | 0 | 313,900 | 0 | 244,800 | 0 | 69,100 |
| 2024-09-20 | 0 | 319,600 | 0 | 245,300 | 0 | 74,300 |
| 2024-09-13 | 0 | 233,000 | 0 | 160,300 | 0 | 72,700 |
| 2024-09-06 | 0 | 236,300 | 0 | 165,200 | 0 | 71,100 |
| 2024-08-30 | 0 | 237,500 | 0 | 167,000 | 0 | 70,500 |
| 2024-08-23 | 0 | 394,700 | 0 | 318,700 | 0 | 76,000 |
| 2024-08-16 | 0 | 400,100 | 0 | 321,500 | 0 | 78,600 |
| 2024-08-09 | 0 | 404,100 | 0 | 309,700 | 0 | 94,400 |
| 2024-08-02 | 0 | 430,000 | 0 | 341,900 | 0 | 88,100 |
| 2024-07-26 | 0 | 415,300 | 0 | 336,200 | 0 | 79,100 |
| 2024-07-19 | 0 | 398,200 | 0 | 316,300 | 0 | 81,900 |
| 2024-07-12 | 0 | 397,600 | 0 | 305,600 | 0 | 92,000 |
| 2024-07-05 | 0 | 427,200 | 0 | 332,400 | 0 | 94,800 |
| 2024-06-28 | 0 | 433,000 | 0 | 329,300 | 0 | 103,700 |
| 2024-06-21 | 0 | 433,100 | 0 | 329,300 | 0 | 103,800 |
| 2024-06-14 | 0 | 409,100 | 0 | 309,700 | 0 | 99,400 |
| 2024-06-07 | 0 | 403,300 | 0 | 306,600 | 0 | 96,700 |
| 2024-05-31 | 0 | 407,600 | 0 | 306,900 | 0 | 100,700 |
| 2024-05-24 | 0 | 397,800 | 0 | 306,300 | 0 | 91,500 |
| 2024-05-17 | 0 | 414,500 | 0 | 316,200 | 0 | 98,300 |
| 2024-05-10 | 0 | 426,100 | 0 | 317,200 | 0 | 108,900 |
| 2024-05-02 | 0 | 438,800 | 0 | 326,100 | 0 | 112,700 |
| 2024-04-26 | 0 | 422,000 | 0 | 315,400 | 0 | 106,600 |
| 2024-04-19 | 0 | 413,200 | 0 | 308,800 | 0 | 104,400 |
| 2024-04-12 | 0 | 459,700 | 0 | 312,200 | 0 | 147,500 |
| 2024-04-05 | 0 | 456,700 | 0 | 313,600 | 0 | 143,100 |
| 2024-03-29 | 0 | 432,100 | 0 | 302,200 | 0 | 129,900 |
| 2024-03-22 | 0 | 438,600 | 0 | 305,400 | 0 | 133,200 |
| 2024-03-15 | 0 | 520,300 | 0 | 362,400 | 0 | 157,900 |
| 2024-03-08 | 0 | 466,300 | 0 | 300,000 | 0 | 166,300 |
| 2024-03-01 | 0 | 444,200 | 0 | 287,300 | 0 | 156,900 |
| 2024-02-22 | 0 | 408,700 | 0 | 232,100 | 0 | 176,600 |
| 2024-02-16 | 0 | 432,600 | 0 | 253,900 | 0 | 178,700 |
| 2024-02-09 | 0 | 456,200 | 0 | 250,200 | 0 | 206,000 |
| 2024-02-02 | 0 | 478,900 | 0 | 249,400 | 0 | 229,500 |
| 2024-01-26 | 0 | 576,900 | 0 | 323,300 | 0 | 253,600 |
| 2024-01-19 | 0 | 493,500 | 0 | 274,100 | 0 | 219,400 |
| 2024-01-12 | 0 | 466,800 | 0 | 253,300 | 0 | 213,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-12 | Nomura International plc | 39,600 | 0.43% | ▼ | -12,600 | 440 | 455 | 440 | 454 | 44,600 |
| 2024-07-11 | Nomura International plc | 52,200 | 0.56% | ▼ | 442 | 450 | 438 | 443 | 36,100 | |
| 2024-07-09 | Nomura International plc | 58,400 | 0.63% | ▼ | -11,500 | 449 | 449 | 432 | 434 | 31,100 |
| 2024-07-04 | Nomura International plc | 69,900 | 0.76% | ▼ | -11,000 | 448 | 450 | 440 | 448 | 13,700 |
| 2024-07-04 | Nomura International plc | 69,900 | 0.76% | ▼ | -11,000 | 448 | 450 | 440 | 448 | 13,700 |
| 2024-07-03 | Nomura International plc | 80,900 | 0.87% | ▼ | -9,200 | 454 | 455 | 445 | 448 | 12,500 |
| 2024-06-26 | Nomura International plc | 90,100 | 0.97% | ▼ | -8,000 | 446 | 450 | 443 | 443 | 14,700 |
| 2024-06-24 | Nomura International plc | 98,100 | 1.06% | ▼ | -7,700 | 438 | 455 | 438 | 443 | 17,600 |
| 2024-06-21 | Nomura International plc | 105,800 | 1.15% | ▼ | -12,100 | 447 | 459 | 442 | 446 | 48,100 |
| 2024-06-20 | Nomura International plc | 117,900 | 1.28% | ▼ | -8,900 | 440 | 443 | 434 | 443 | 61,200 |
| 2024-06-19 | Nomura International plc | 126,800 | 1.37% | ▼ | -30,200 | 455 | 460 | 431 | 435 | 174,100 |
| 2024-06-05 | Nomura International plc | 157,000 | 1.70% | ▲ | 700 | 491 | 492 | 484 | 484 | 7,300 |
| 2024-06-04 | Nomura International plc | 156,300 | 1.69% | ▼ | -3,200 | 481 | 493 | 481 | 491 | 18,800 |
| 2024-05-29 | Nomura International plc | 159,500 | 1.73% | ▲ | 6,200 | 485 | 486 | 466 | 466 | 32,600 |
| 2024-05-23 | Nomura International plc | 153,300 | 1.66% | ▲ | 10,300 | 493 | 495 | 484 | 488 | 39,200 |
| 2024-05-21 | Nomura International plc | 143,000 | 1.55% | ▼ | -4,400 | 500 | 504 | 490 | 496 | 28,700 |
| 2024-05-15 | Nomura International plc | 147,400 | 1.60% | ▲ | 1,800 | 510 | 519 | 507 | 513 | 40,800 |
| 2024-05-14 | Nomura International plc | 145,600 | 1.58% | ▼ | -1,300 | 493 | 509 | 490 | 508 | 37,500 |
| 2024-05-10 | Nomura International plc | 146,900 | 1.60% | ▲ | 1,300 | 508 | 508 | 498 | 501 | 25,200 |
| 2024-05-02 | Nomura International plc | 145,600 | 1.58% | ▼ | -2,000 | 500 | 501 | 491 | 497 | 30,400 |
| 2024-04-30 | Nomura International plc | 147,600 | 1.60% | ▲ | 8,800 | 502 | 502 | 495 | 501 | 27,800 |
| 2024-04-18 | Nomura International plc | 138,800 | 1.51% | ▼ | -21,600 | 522 | 553 | 522 | 536 | 105,500 |
| 2024-04-17 | Nomura International plc | 160,400 | 1.74% | ▼ | -16,500 | 551 | 551 | 519 | 519 | 73,200 |
| 2024-04-16 | Nomura International plc | 176,900 | 1.92% | ▼ | -12,300 | 537 | 552 | 529 | 549 | 103,300 |
| 2024-04-15 | Nomura International plc | 189,200 | 2.06% | ▼ | -35,100 | 545 | 578 | 535 | 547 | 145,800 |
| 2024-03-08 | Nomura International plc | 224,300 | 2.44% | ▲ | 12,400 | 563 | 570 | 557 | 559 | 50,900 |
| 2024-03-05 | Nomura International plc | 211,900 | 2.31% | ▲ | 8,800 | 580 | 587 | 566 | 580 | 53,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | Ｇ－グッドパッチ | 2024年８月期 決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | Ｇ－グッドパッチ | 通期業績予想値と実績値との差異に関するお知らせ |
| 20241015 | 15:00 | Ｇ－グッドパッチ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241015 | 15:00 | Ｇ－グッドパッチ | 2024年8月期 通期決算説明資料 |
| 20241015 | 15:00 | Ｇ－グッドパッチ | 株式会社PeopleXとの合弁会社設立に関するお知らせ |
| 20241001 | 15:00 | Ｇ－グッドパッチ | 役員の異動に関するお知らせ |
| 20240902 | 15:00 | Ｇ－グッドパッチ | 役員の異動に関するお知らせ |
| 20240712 | 15:00 | Ｇ－グッドパッチ | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | Ｇ－グッドパッチ | 2024年8月期 第3四半期決算説明資料 |
| 20240618 | 16:00 | Ｇ－グッドパッチ | 通期業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 20240412 | 15:30 | Ｇ－グッドパッチ | 2024年8月期 第2四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－グッドパッチ | 2024年８月期第２四半期決算短信〔日本基準〕(連結) |
| 20240326 | 17:00 | Ｇ－グッドパッチ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240305 | 17:00 | Ｇ－グッドパッチ | 自己株式の取得状況に関するお知らせ |
| 20240205 | 17:00 | Ｇ－グッドパッチ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7351 | 1 | Goodpatch グッドパッチ｜デザインの力を証明する | 2024-10-23 02:22:07 |
| 7351 | 2 | 免責事項｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:08 |
| 7351 | 2 | 電子公告｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:07 |
| 7351 | 2 | ディスクロージャー・ポリシー｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:06 |
| 7351 | 2 | よくあるご質問｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:05 |
| 7351 | 2 | IRカレンダー｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:03 |
| 7351 | 2 | 株式基本情報｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:02 |
| 7351 | 2 | その他IR資料｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:01 |
| 7351 | 2 | 適時開示情報｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:57:00 |
| 7351 | 2 | 株主総会関連資料｜IR｜Goodpatch グッドパッチ | 2024-06-19 14:56:59 |