| 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 | 620 | 620 | 606 | 608 | 4,800 | -6 | 99% | 98% | 800% | ▼ | 101% | 101% | 125% | 97% | 103% |
| 20240925 | 613 | 627 | 613 | 622 | 5,800 | 14 | 102% | 101% | 121% | ▲ | 98% | 98% | 122% | 100% | 105% |
| 20240926 | 630 | 630 | 615 | 620 | 4,700 | -2 | 100% | 98% | 81% | ▼ | 101% | 100% | 124% | 99% | 105% |
| 20240927 | 618 | 624 | 615 | 624 | 1,700 | 4 | 101% | 101% | 36% | ▲ | 100% | 102% | 127% | 100% | 106% |
| 20240930 | 605 | 608 | 604 | 608 | 1,300 | -16 | 97% | 100% | 76% | ▼ | 102% | 101% | 126% | 97% | 103% |
| 20241001 | 608 | 620 | 608 | 620 | 2,000 | 12 | 102% | 102% | 154% | ▲ | 101% | 99% | 125% | 99% | 105% |
| 20241002 | 613 | 619 | 609 | 619 | 2,000 | -1 | 100% | 101% | 100% | ▼ | 99% | 98% | 124% | 99% | 105% |
| 20241003 | 619 | 619 | 610 | 612 | 4,100 | -7 | 99% | 99% | 205% | ▼▼ | 101% | 100% | 120% | 98% | 104% |
| 20241004 | 607 | 616 | 607 | 616 | 2,600 | 4 | 101% | 101% | 63% | ▲ | 99% | 99% | 118% | 99% | 104% |
| 20241007 | 616 | 617 | 606 | 609 | 2,900 | -7 | 99% | 99% | 112% | ▼ | 99% | 100% | 113% | 98% | 103% |
| 20241008 | 607 | 607 | 601 | 601 | 2,800 | -8 | 99% | 99% | 97% | ▼▼ | 100% | 101% | 105% | 96% | 102% |
| 20241009 | 603 | 604 | 603 | 604 | 1,600 | 3 | 100% | 100% | 57% | ▲ | 100% | 110% | 103% | 97% | 102% |
| 20241011 | 605 | 608 | 603 | 608 | 1,800 | 4 | 101% | 100% | 113% | ▲▲ | 100% | 126% | 102% | 97% | 102% |
| 20241015 | 609 | 616 | 605 | 609 | 2,500 | 1 | 100% | 100% | 139% | ▲▲▲ | 100% | 127% | 103% | 98% | 102% |
| 20241016 | 603 | 619 | 602 | 606 | 3,000 | -3 | 100% | 100% | 120% | ▼ | 99% | 119% | 101% | 97% | 101% |
| 20241017 | 611 | 611 | 606 | 607 | 1,800 | 1 | 100% | 99% | 60% | ▲ | 109% | 118% | 100% | 97% | 101% |
| 20241018 | 614 | 707 | 614 | 667 | 950,200 | 60 | 110% | 109% | 52789% | ▲▲ | 107% | 96% | 85% | 100% | 111% |
| 20241021 | 717 | 767 | 683 | 767 | 1,552,300 | 100 | 115% | 107% | 163% | ▲▲▲ | 92% | 81% | 78% | 100% | 128% |
| 20241022 | 787 | 805 | 703 | 723 | 569,000 | -44 | 94% | 92% | 37% | ▼ | 96% | 82% | 86% | 94% | 120% |
| 20241023 | 758 | 867 | 710 | 727 | 1,585,300 | 4 | 101% | 96% | 279% | ▲ | 100% | 90% | 94% | 95% | 121% |
| 20241024 | 691 | 731 | 669 | 688 | 264,000 | -39 | 95% | 100% | 17% | ▼ | 93% | 91% | 95% | 90% | 114% |
| 20241025 | 685 | 691 | 632 | 636 | 86,700 | -52 | 92% | 93% | 33% | ▼▼ | 100% | 99% | 105% | 83% | 106% |
| 20241028 | 622 | 640 | 620 | 624 | 41,400 | -12 | 98% | 100% | 48% | ▼▼▼ | 98% | 98% | 105% | 81% | 104% |
| 20241029 | 619 | 626 | 598 | 607 | 51,300 | -17 | 97% | 98% | 124% | ▼▼▼▼ | 101% | 98% | 106% | 79% | 101% |
| 20241030 | 617 | 626 | 611 | 621 | 16,900 | 14 | 102% | 101% | 33% | ▲ | 101% | 99% | 106% | 81% | 103% |
| 20241031 | 614 | 634 | 614 | 618 | 14,000 | -3 | 100% | 101% | 83% | ▼ | 98% | 99% | 106% | 81% | 103% |
| 20241101 | 616 | 618 | 604 | 604 | 8,000 | -14 | 98% | 98% | 57% | ▼▼ | 100% | 100% | 108% | 79% | 100% |
| 20241105 | 602 | 605 | 600 | 601 | 10,400 | -3 | 100% | 100% | 130% | ▼▼▼ | 100% | 100% | 107% | 78% | 100% |
| 20241106 | 608 | 609 | 600 | 606 | 13,800 | 5 | 101% | 100% | 133% | ▲ | 100% | 101% | 105% | 79% | 101% |
| 20241107 | 604 | 607 | 601 | 607 | 4,100 | 1 | 100% | 100% | 30% | ▲▲ | 100% | 100% | 104% | 79% | 101% |
| 20241108 | 604 | 605 | 601 | 601 | 5,300 | -6 | 99% | 100% | 129% | ▼ | 100% | 101% | 105% | 78% | 100% |
| 20241111 | 601 | 606 | 601 | 601 | 5,600 | 0 | 100% | 100% | 106% | -- | 101% | 101% | 105% | 78% | 100% |
| 20241112 | 602 | 617 | 602 | 611 | 4,100 | 10 | 102% | 101% | 73% | ▲ | 99% | 100% | 103% | 80% | 102% |
| 20241113 | 614 | 614 | 604 | 606 | 2,400 | -5 | 99% | 99% | 59% | ▼ | 100% | 108% | 104% | 79% | 101% |
| 20241114 | 603 | 607 | 601 | 602 | 5,900 | -4 | 99% | 100% | 246% | ▼▼ | 101% | 108% | 104% | 78% | 100% |
| 20241115 | 603 | 608 | 603 | 607 | 1,900 | 5 | 101% | 101% | 32% | ▲ | 100% | 104% | 105% | 79% | 101% |
| 20241118 | 606 | 613 | 606 | 609 | 6,900 | 2 | 100% | 100% | 363% | ▲▲ | 100% | 102% | 104% | 79% | 101% |
| 20241119 | 612 | 626 | 611 | 611 | 7,600 | 2 | 100% | 100% | 110% | ▲▲▲ | 102% | 97% | 99% | 84% | 102% |
| 20241120 | 639 | 690 | 633 | 652 | 262,400 | 41 | 107% | 102% | 3453% | ▲▲▲▲ | 93% | 92% | 94% | 90% | 108% |
| 20241121 | 679 | 688 | 632 | 632 | 65,100 | -20 | 97% | 93% | 25% | ▼ | 99% | 97% | 100% | 92% | 105% |
| 20241122 | 634 | 645 | 623 | 626 | 18,200 | -6 | 99% | 99% | 28% | ▼▼ | 100% | 99% | 102% | 96% | 104% |
| 20241125 | 621 | 632 | 618 | 623 | 16,200 | -3 | 100% | 100% | 89% | ▼▼▼ | 99% | 97% | 101% | 96% | 104% |
| 20241126 | 630 | 640 | 622 | 622 | 13,700 | -1 | 100% | 99% | 85% | ▼▼▼▼ | 98% | 98% | 101% | 95% | 103% |
| 20241127 | 628 | 628 | 617 | 617 | 4,200 | -5 | 99% | 98% | 31% | ▼▼▼▼▼ | 100% | 102% | 103% | 95% | 103% |
| 20241128 | 617 | 618 | 615 | 615 | 6,300 | -2 | 100% | 100% | 150% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 94% | 102% |
| 20241129 | 615 | 619 | 608 | 613 | 13,100 | -2 | 100% | 100% | 208% | ▼▼▼▼▼▼▼ | 99% | 102% | 103% | 94% | 102% |
| 20241202 | 613 | 613 | 607 | 609 | 10,000 | -4 | 99% | 99% | 76% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 103% | 93% | 101% |
| 20241203 | 614 | 617 | 611 | 617 | 6,000 | 8 | 101% | 100% | 60% | ▲ | 102% | 100% | 101% | 95% | 103% |
| 20241204 | 615 | 630 | 615 | 630 | 7,600 | 13 | 102% | 102% | 127% | ▲▲ | 100% | 101% | 99% | 97% | 105% |
| 20241205 | 626 | 631 | 621 | 624 | 4,200 | -6 | 99% | 100% | 55% | ▼ | 99% | 101% | 99% | 96% | 104% |
| 20241206 | 626 | 629 | 622 | 622 | 5,100 | -2 | 100% | 99% | 121% | ▼▼ | 99% | 102% | 0% | 95% | 103% |
| 20241209 | 623 | 624 | 616 | 618 | 9,400 | -4 | 99% | 99% | 184% | ▼▼▼ | 100% | 103% | 0% | 95% | 103% |
| 20241210 | 618 | 628 | 618 | 618 | 11,000 | 0 | 100% | 100% | 117% | -- | 102% | 103% | 0% | 95% | 103% |
| 20241211 | 616 | 630 | 616 | 630 | 12,900 | 12 | 102% | 102% | 117% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241212 | 630 | 630 | 625 | 627 | 9,600 | -3 | 100% | 100% | 74% | ▼ | 101% | 99% | 0% | 96% | 103% |
| 20241213 | 627 | 635 | 627 | 635 | 4,500 | 8 | 101% | 101% | 47% | ▲ | 100% | 98% | 0% | 97% | 104% |
| 20241216 | 635 | 635 | 627 | 632 | 3,100 | -3 | 100% | 100% | 69% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241217 | 632 | 635 | 627 | 630 | 7,200 | -2 | 100% | 100% | 232% | ▼▼ | 98% | 0% | 0% | 97% | 103% |
| 20241218 | 633 | 635 | 621 | 623 | 6,700 | -7 | 99% | 98% | 93% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 620 | 629 | 616 | 620 | 3,900 | -3 | 100% | 100% | 58% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 620 | 620 | 616 | 618 | 4,600 | -2 | 100% | 100% | 118% | ▼▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 110,600 | 0 | 36,500 | 0 | 74,100 |
| 2024-12-06 | 0 | 119,400 | 0 | 33,900 | 0 | 85,500 |
| 2024-11-29 | 0 | 122,200 | 0 | 31,800 | 0 | 90,400 |
| 2024-11-22 | 0 | 124,700 | 0 | 29,200 | 0 | 95,500 |
| 2024-11-15 | 0 | 121,900 | 0 | 25,500 | 0 | 96,400 |
| 2024-11-08 | 0 | 122,300 | 0 | 24,500 | 0 | 97,800 |
| 2024-11-01 | 0 | 123,200 | 0 | 24,600 | 0 | 98,600 |
| 2024-10-25 | 0 | 140,500 | 0 | 26,400 | 0 | 114,100 |
| 2024-10-18 | 6,300 | 94,900 | 6,300 | 28,000 | 0 | 66,900 |
| 2024-10-11 | 0 | 79,400 | 0 | 20,400 | 0 | 59,000 |
| 2024-10-04 | 0 | 84,500 | 0 | 20,500 | 0 | 64,000 |
| 2024-09-27 | 0 | 88,400 | 0 | 25,100 | 0 | 63,300 |
| 2024-09-20 | 0 | 88,900 | 0 | 23,700 | 0 | 65,200 |
| 2024-09-13 | 0 | 87,500 | 0 | 24,400 | 0 | 63,100 |
| 2024-09-06 | 0 | 89,700 | 0 | 23,900 | 0 | 65,800 |
| 2024-08-30 | 0 | 92,500 | 0 | 22,400 | 0 | 70,100 |
| 2024-08-23 | 0 | 94,500 | 0 | 22,500 | 0 | 72,000 |
| 2024-08-16 | 0 | 96,200 | 0 | 23,000 | 0 | 73,200 |
| 2024-08-09 | 0 | 100,700 | 0 | 23,400 | 0 | 77,300 |
| 2024-08-02 | 0 | 126,700 | 0 | 37,500 | 0 | 89,200 |
| 2024-07-26 | 0 | 136,700 | 0 | 40,500 | 0 | 96,200 |
| 2024-07-19 | 0 | 141,800 | 0 | 41,600 | 0 | 100,200 |
| 2024-07-12 | 0 | 144,900 | 0 | 41,900 | 0 | 103,000 |
| 2024-07-05 | 0 | 145,500 | 0 | 41,800 | 0 | 103,700 |
| 2024-06-28 | 0 | 140,300 | 0 | 36,800 | 0 | 103,500 |
| 2024-06-21 | 0 | 143,600 | 0 | 36,300 | 0 | 107,300 |
| 2024-06-14 | 1,100 | 164,500 | 1,100 | 31,900 | 0 | 132,600 |
| 2024-06-07 | 21,600 | 121,600 | 21,600 | 34,200 | 0 | 87,400 |
| 2024-05-31 | 0 | 45,200 | 0 | 21,300 | 0 | 23,900 |
| 2024-05-24 | 0 | 46,400 | 0 | 21,200 | 0 | 25,200 |
| 2024-05-17 | 0 | 48,100 | 0 | 21,200 | 0 | 26,900 |
| 2024-05-10 | 0 | 54,300 | 0 | 25,200 | 0 | 29,100 |
| 2024-05-02 | 0 | 55,700 | 0 | 25,400 | 0 | 30,300 |
| 2024-04-26 | 0 | 52,000 | 0 | 22,000 | 0 | 30,000 |
| 2024-04-19 | 0 | 49,800 | 0 | 21,500 | 0 | 28,300 |
| 2024-04-12 | 0 | 48,800 | 0 | 21,900 | 0 | 26,900 |
| 2024-04-05 | 0 | 52,000 | 0 | 22,000 | 0 | 30,000 |
| 2024-03-29 | 0 | 63,900 | 0 | 32,200 | 0 | 31,700 |
| 2024-03-22 | 0 | 63,000 | 0 | 32,900 | 0 | 30,100 |
| 2024-03-15 | 0 | 56,400 | 0 | 26,800 | 0 | 29,600 |
| 2024-03-08 | 0 | 50,300 | 0 | 23,500 | 0 | 26,800 |
| 2024-03-01 | 0 | 49,700 | 0 | 23,000 | 0 | 26,700 |
| 2024-02-22 | 0 | 41,600 | 0 | 23,900 | 0 | 17,700 |
| 2024-02-16 | 0 | 50,100 | 0 | 31,500 | 0 | 18,600 |
| 2024-02-09 | 0 | 57,300 | 0 | 35,800 | 0 | 21,500 |
| 2024-02-02 | 0 | 54,400 | 0 | 32,600 | 0 | 21,800 |
| 2024-01-26 | 0 | 55,500 | 0 | 32,800 | 0 | 22,700 |
| 2024-01-19 | 0 | 57,500 | 0 | 32,700 | 0 | 24,800 |
| 2024-01-12 | 0 | 61,700 | 0 | 33,600 | 0 | 28,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 17:00 | ジオコード | 人事異動に関するお知らせ |
| 20241119 | 17:00 | ジオコード | 配当予想（増配及び創業20周年記念配当）に関するお知らせ |
| 20241015 | 15:40 | ジオコード | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241015 | 15:40 | ジオコード | 2025年２月期 第２四半期決算補足説明資料 |
| 20240712 | 16:00 | ジオコード | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 16:00 | ジオコード | 2025年２月期 第１四半期決算補足説明資料 |
| 20240530 | 15:40 | ジオコード | 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 |
| 20240524 | 15:40 | ジオコード | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240508 | 15:40 | ジオコード | 支配株主等に関する事項について |
| 20240412 | 15:40 | ジオコード | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:40 | ジオコード | 2024年２月期 決算補足説明資料 |
| 20240412 | 15:40 | ジオコード | 取締役候補者及び監査役候補者に関するお知らせ |
| 20240405 | 15:30 | ジオコード | 業績予想の修正に関するお知らせ |
| 20240405 | 15:30 | ジオコード | 剰余金の配当に関するお知らせ |
| 20240112 | 15:40 | ジオコード | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240112 | 15:40 | ジオコード | 2024年２月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7357 | 1 | 株式会社ジオコード - Webマーケティング＆セールステックで集客から受注までの全てを一社完結 | 2024-12-21 23:28:49 |
| 7357 | 2 | 株主総会｜株式会社ジオコード | 2024-06-18 19:24:33 |
| 7357 | 2 | IR資料｜株式会社ジオコード | 2024-06-18 19:24:31 |
| 7357 | 2 | 有価証券報告書｜株式会社ジオコード | 2024-06-18 19:24:29 |
| 7357 | 2 | 決算説明資料｜株式会社ジオコード | 2024-06-18 19:24:28 |
| 7357 | 2 | ディスクロージャー・ポリシー｜株式会社ジオコード | 2024-06-18 19:24:27 |
| 7357 | 2 | IRお問い合わせ ｜株式会社ジオコード | 2024-06-15 02:57:20 |
| 7357 | 2 | 免責事項｜株式会社ジオコード | 2024-06-15 02:57:18 |
| 7357 | 2 | 電子公告｜株式会社ジオコード | 2024-06-15 02:57:17 |
| 7357 | 2 | よくあるご質問｜株式会社ジオコード | 2024-06-15 02:57:16 |