| 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 | 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% | 123% | 94% | 101% |
| 20241002 | 372 | 378 | 372 | 375 | 4,600 | 0 | 100% | 101% | 11% | -- | 101% | 101% | 120% | 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% | 120% | 99% | 103% |
| 20241007 | 380 | 387 | 380 | 387 | 19,300 | 7 | 102% | 102% | 280% | ▲ | 98% | 101% | 117% | 100% | 105% |
| 20241008 | 391 | 391 | 381 | 383 | 8,100 | -4 | 99% | 98% | 42% | ▼ | 100% | 111% | 118% | 99% | 104% |
| 20241009 | 385 | 398 | 382 | 385 | 14,500 | 2 | 101% | 100% | 179% | ▲ | 100% | 111% | 118% | 99% | 104% |
| 20241010 | 386 | 390 | 384 | 387 | 13,300 | 2 | 101% | 100% | 92% | ▲▲ | 101% | 110% | 118% | 100% | 105% |
| 20241011 | 386 | 391 | 383 | 389 | 11,300 | 2 | 101% | 101% | 85% | ▲▲▲ | 101% | 116% | 116% | 100% | 105% |
| 20241015 | 393 | 398 | 391 | 395 | 19,000 | 6 | 102% | 101% | 168% | ▲▲▲▲ | 100% | 106% | 107% | 100% | 107% |
| 20241016 | 427 | 429 | 408 | 427 | 189,100 | 32 | 108% | 100% | 995% | ▲▲▲▲▲ | 99% | 101% | 109% | 100% | 115% |
| 20241017 | 426 | 426 | 414 | 422 | 44,000 | -5 | 99% | 99% | 23% | ▼ | 99% | 99% | 108% | 99% | 114% |
| 20241018 | 430 | 430 | 422 | 425 | 39,000 | 3 | 101% | 99% | 89% | ▲ | 106% | 100% | 108% | 100% | 113% |
| 20241021 | 430 | 456 | 423 | 454 | 80,000 | 29 | 107% | 106% | 205% | ▲▲ | 96% | 100% | 103% | 100% | 121% |
| 20241022 | 449 | 449 | 426 | 431 | 30,400 | -23 | 95% | 96% | 38% | ▼ | 99% | 104% | 108% | 95% | 115% |
| 20241023 | 430 | 430 | 402 | 424 | 27,400 | -7 | 98% | 99% | 90% | ▼▼ | 103% | 110% | 112% | 93% | 113% |
| 20241024 | 416 | 430 | 408 | 427 | 29,800 | 3 | 101% | 103% | 109% | ▲ | 101% | 107% | 109% | 94% | 114% |
| 20241025 | 426 | 434 | 422 | 432 | 36,300 | 5 | 101% | 101% | 122% | ▲▲ | 105% | 106% | 109% | 95% | 115% |
| 20241028 | 424 | 448 | 423 | 447 | 34,900 | 15 | 103% | 105% | 96% | ▲▲▲ | 101% | 101% | 105% | 98% | 119% |
| 20241029 | 443 | 451 | 435 | 446 | 25,700 | -1 | 100% | 101% | 74% | ▼ | 102% | 101% | 104% | 98% | 119% |
| 20241030 | 446 | 456 | 436 | 456 | 47,700 | 10 | 102% | 102% | 186% | ▲ | 100% | 100% | 103% | 100% | 122% |
| 20241031 | 450 | 460 | 442 | 450 | 26,300 | -6 | 99% | 100% | 55% | ▼ | 100% | 100% | 103% | 99% | 118% |
| 20241101 | 450 | 466 | 442 | 448 | 39,800 | -2 | 100% | 100% | 151% | ▼▼ | 99% | 97% | 100% | 98% | 118% |
| 20241105 | 455 | 455 | 443 | 449 | 27,700 | 1 | 100% | 99% | 70% | ▲ | 100% | 98% | 102% | 98% | 117% |
| 20241106 | 444 | 452 | 432 | 444 | 29,800 | -5 | 99% | 100% | 108% | ▼ | 103% | 104% | 104% | 97% | 116% |
| 20241107 | 439 | 455 | 427 | 452 | 43,700 | 8 | 102% | 103% | 147% | ▲ | 98% | 103% | 101% | 99% | 117% |
| 20241108 | 450 | 450 | 424 | 440 | 55,300 | -12 | 97% | 98% | 127% | ▼ | 96% | 104% | 98% | 96% | 114% |
| 20241111 | 445 | 445 | 413 | 426 | 52,400 | -14 | 97% | 96% | 95% | ▼▼ | 103% | 109% | 102% | 93% | 110% |
| 20241112 | 424 | 445 | 422 | 437 | 36,200 | 11 | 103% | 103% | 69% | ▲ | 102% | 104% | 100% | 96% | 111% |
| 20241113 | 445 | 455 | 438 | 455 | 23,900 | 18 | 104% | 102% | 66% | ▲▲ | 102% | 100% | 98% | 100% | 108% |
| 20241114 | 455 | 468 | 454 | 464 | 30,900 | 9 | 102% | 102% | 129% | ▲▲▲ | 100% | 98% | 98% | 100% | 110% |
| 20241115 | 462 | 464 | 441 | 463 | 21,300 | -1 | 100% | 100% | 69% | ▼ | 103% | 101% | 102% | 100% | 109% |
| 20241118 | 450 | 463 | 443 | 463 | 15,600 | 0 | 100% | 103% | 73% | -- | 98% | 98% | 99% | 100% | 109% |
| 20241119 | 463 | 463 | 445 | 453 | 23,100 | -10 | 98% | 98% | 148% | ▼ | 98% | 94% | 102% | 98% | 107% |
| 20241120 | 464 | 464 | 445 | 455 | 14,800 | 2 | 100% | 98% | 64% | ▲ | 100% | 95% | 104% | 98% | 107% |
| 20241121 | 455 | 459 | 439 | 453 | 16,500 | -2 | 100% | 100% | 111% | ▼ | 100% | 94% | 104% | 98% | 106% |
| 20241122 | 454 | 455 | 446 | 455 | 16,900 | 2 | 100% | 100% | 102% | ▲ | 96% | 93% | 104% | 98% | 107% |
| 20241125 | 456 | 457 | 436 | 436 | 14,800 | -19 | 96% | 96% | 88% | ▼ | 99% | 95% | 109% | 94% | 102% |
| 20241126 | 436 | 444 | 433 | 433 | 7,600 | -3 | 99% | 99% | 51% | ▼▼ | 97% | 96% | 108% | 93% | 102% |
| 20241127 | 439 | 439 | 425 | 425 | 17,000 | -8 | 98% | 97% | 224% | ▼▼▼ | 100% | 99% | 112% | 92% | 100% |
| 20241128 | 425 | 426 | 418 | 424 | 8,100 | -1 | 100% | 100% | 48% | ▼▼▼▼ | 98% | 101% | 112% | 91% | 100% |
| 20241129 | 424 | 430 | 416 | 416 | 15,500 | -8 | 98% | 98% | 191% | ▼▼▼▼▼ | 101% | 105% | 117% | 90% | 100% |
| 20241202 | 408 | 418 | 407 | 412 | 26,800 | -4 | 99% | 101% | 173% | ▼▼▼▼▼▼ | 102% | 103% | 115% | 89% | 100% |
| 20241203 | 413 | 423 | 408 | 421 | 23,500 | 9 | 102% | 102% | 88% | ▲ | 98% | 104% | 112% | 91% | 102% |
| 20241204 | 426 | 435 | 412 | 418 | 28,200 | -3 | 99% | 98% | 120% | ▼ | 103% | 107% | 114% | 90% | 101% |
| 20241205 | 418 | 429 | 415 | 429 | 7,100 | 11 | 103% | 103% | 25% | ▲ | 97% | 104% | 110% | 92% | 104% |
| 20241206 | 434 | 434 | 418 | 421 | 13,700 | -8 | 98% | 97% | 193% | ▼ | 101% | 109% | 0% | 91% | 102% |
| 20241209 | 423 | 427 | 418 | 427 | 20,300 | 6 | 101% | 101% | 148% | ▲ | 103% | 107% | 0% | 92% | 104% |
| 20241210 | 429 | 447 | 421 | 444 | 34,700 | 17 | 104% | 103% | 171% | ▲▲ | 101% | 107% | 0% | 96% | 108% |
| 20241211 | 441 | 450 | 433 | 447 | 26,000 | 3 | 101% | 101% | 75% | ▲▲▲ | 100% | 105% | 0% | 96% | 108% |
| 20241212 | 451 | 452 | 439 | 452 | 32,200 | 5 | 101% | 100% | 124% | ▲▲▲▲ | 102% | 105% | 0% | 98% | 110% |
| 20241213 | 453 | 463 | 439 | 460 | 58,500 | 8 | 102% | 102% | 182% | ▲▲▲▲▲ | 100% | 104% | 0% | 99% | 112% |
| 20241216 | 459 | 475 | 447 | 460 | 40,000 | 0 | 100% | 100% | 68% | -- | 104% | 105% | 0% | 100% | 112% |
| 20241217 | 455 | 484 | 455 | 474 | 43,400 | 14 | 103% | 104% | 109% | ▲ | 97% | 0% | 0% | 100% | 115% |
| 20241218 | 474 | 474 | 461 | 461 | 24,400 | -13 | 97% | 97% | 56% | ▼ | 104% | 0% | 0% | 97% | 112% |
| 20241219 | 456 | 474 | 456 | 474 | 35,300 | 13 | 103% | 104% | 145% | ▲ | 100% | 0% | 0% | 100% | 115% |
| 20241220 | 477 | 490 | 469 | 476 | 41,600 | 2 | 100% | 100% | 118% | ▲▲ | % | % | % | 100% | 116% |
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 | 139,100 | 0 | 108,200 | 0 | 30,900 |
| 2024-12-06 | 0 | 144,300 | 0 | 102,200 | 0 | 42,100 |
| 2024-11-29 | 0 | 149,400 | 0 | 110,100 | 0 | 39,300 |
| 2024-11-22 | 0 | 142,400 | 0 | 108,500 | 0 | 33,900 |
| 2024-11-15 | 0 | 152,400 | 0 | 114,900 | 0 | 37,500 |
| 2024-11-08 | 0 | 144,700 | 0 | 107,200 | 0 | 37,500 |
| 2024-11-01 | 0 | 132,500 | 0 | 96,000 | 0 | 36,500 |
| 2024-10-25 | 0 | 138,600 | 0 | 96,200 | 0 | 42,400 |
| 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 |
|---|---|---|---|
| 20241209 | 15:30 | Ｇ－グッドパッチ | 自己株式の取得状況に関するお知らせ |
| 20241128 | 15:00 | Ｇ－グッドパッチ | 事業計画及び成長可能性に関する説明資料 |
| 20241128 | 17:00 | Ｇ－グッドパッチ | 財務報告に係る内部統制の開示すべき重要な不備の解消に関するお知らせ |
| 20241105 | 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 |
| 20241030 | 19:00 | Ｇ－グッドパッチ | 第14期経営体制の内定に関するお知らせ |
| 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 | 2024-12-21 23:28:39 |
| 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 |