| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 664 | 675 | 659 | 660 | 5,200 | -5 | 99% | 99% | 260% | ▼▼ | 101% | 99% | 98% | 92% | 102% |
| 20250311 | 660 | 665 | 655 | 665 | 6,600 | 5 | 101% | 101% | 127% | ▲ | 101% | 100% | 98% | 93% | 102% |
| 20250312 | 661 | 668 | 661 | 666 | 1,400 | 1 | 100% | 101% | 21% | ▲▲ | 98% | 98% | 96% | 93% | 101% |
| 20250313 | 673 | 673 | 656 | 659 | 1,200 | -7 | 99% | 98% | 86% | ▼ | 100% | 100% | 97% | 92% | 100% |
| 20250314 | 659 | 660 | 655 | 656 | 2,400 | -3 | 100% | 100% | 200% | ▼▼ | 99% | 101% | 97% | 91% | 100% |
| 20250317 | 657 | 659 | 653 | 653 | 2,700 | -3 | 100% | 99% | 113% | ▼▼▼ | 100% | 101% | 96% | 91% | 100% |
| 20250318 | 658 | 662 | 656 | 659 | 1,000 | 6 | 101% | 100% | 37% | ▲ | 100% | 101% | 94% | 92% | 101% |
| 20250319 | 659 | 661 | 657 | 657 | 800 | -2 | 100% | 100% | 80% | ▼ | 99% | 98% | 91% | 92% | 101% |
| 20250321 | 666 | 666 | 659 | 661 | 2,100 | 4 | 101% | 99% | 263% | ▲ | 100% | 98% | 91% | 92% | 101% |
| 20250324 | 660 | 660 | 657 | 657 | 2,500 | -4 | 99% | 100% | 119% | ▼ | 101% | 98% | 92% | 92% | 101% |
| 20250325 | 658 | 665 | 658 | 665 | 700 | 8 | 101% | 101% | 28% | ▲ | 96% | 94% | 91% | 93% | 102% |
| 20250326 | 680 | 680 | 650 | 650 | 5,800 | -15 | 98% | 96% | 829% | ▼ | 100% | 98% | 95% | 91% | 100% |
| 20250327 | 651 | 653 | 650 | 650 | 1,400 | 0 | 100% | 100% | 24% | -- | 100% | 97% | 95% | 94% | 100% |
| 20250328 | 649 | 649 | 646 | 646 | 2,100 | -4 | 99% | 100% | 150% | ▼ | 100% | 97% | 97% | 95% | 100% |
| 20250331 | 638 | 648 | 636 | 637 | 4,000 | -9 | 99% | 100% | 190% | ▼▼ | 100% | 93% | 97% | 94% | 100% |
| 20250401 | 636 | 640 | 635 | 635 | 4,700 | -2 | 100% | 100% | 118% | ▼▼▼ | 99% | 86% | 97% | 95% | 100% |
| 20250402 | 635 | 635 | 629 | 629 | 6,400 | -6 | 99% | 99% | 136% | ▼▼▼▼ | 100% | 90% | 99% | 94% | 100% |
| 20250403 | 622 | 622 | 620 | 620 | 3,200 | -9 | 99% | 100% | 50% | ▼▼▼▼▼ | 97% | 95% | 101% | 92% | 100% |
| 20250404 | 610 | 610 | 558 | 590 | 12,200 | -30 | 95% | 97% | 381% | ▼▼▼▼▼▼ | 105% | 111% | 118% | 89% | 100% |
| 20250408 | 525 | 550 | 525 | 549 | 4,300 | -41 | 93% | 105% | 35% | ▼▼▼▼▼▼▼ | 102% | 111% | 117% | 82% | 100% |
| 20250409 | 529 | 540 | 526 | 540 | 3,100 | -9 | 98% | 102% | 72% | ▼▼▼▼▼▼▼▼ | 97% | 102% | 106% | 81% | 100% |
| 20250410 | 576 | 576 | 541 | 560 | 4,000 | 20 | 104% | 97% | 129% | ▲ | 106% | 108% | 110% | 84% | 104% |
| 20250411 | 550 | 581 | 550 | 581 | 2,300 | 21 | 104% | 106% | 58% | ▲▲ | 99% | 102% | 102% | 87% | 108% |
| 20250414 | 591 | 591 | 581 | 585 | 4,800 | 4 | 101% | 99% | 209% | ▲▲▲ | 100% | 103% | 104% | 88% | 108% |
| 20250415 | 585 | 590 | 585 | 587 | 2,700 | 2 | 100% | 100% | 56% | ▲▲▲▲ | 97% | 102% | 105% | 88% | 109% |
| 20250416 | 587 | 630 | 563 | 570 | 41,500 | -17 | 97% | 97% | 1537% | ▼ | 103% | 107% | 107% | 86% | 106% |
| 20250417 | 576 | 595 | 576 | 592 | 3,800 | 22 | 104% | 103% | 9% | ▲ | 101% | 103% | 103% | 89% | 110% |
| 20250418 | 600 | 603 | 593 | 603 | 2,400 | 11 | 102% | 101% | 63% | ▲▲ | 99% | 101% | 102% | 91% | 112% |
| 20250421 | 605 | 605 | 600 | 600 | 400 | -3 | 100% | 99% | 17% | ▼ | 98% | 100% | 103% | 90% | 111% |
| 20250422 | 600 | 600 | 586 | 586 | 2,000 | -14 | 98% | 98% | 500% | ▼▼ | 105% | 103% | 105% | 88% | 109% |
| 20250423 | 586 | 686 | 585 | 617 | 631,200 | 31 | 105% | 105% | 31560% | ▲ | 97% | 96% | 98% | 95% | 114% |
| 20250424 | 627 | 627 | 588 | 610 | 56,800 | -7 | 99% | 97% | 9% | ▼ | 97% | 97% | 103% | 94% | 113% |
| 20250425 | 616 | 616 | 599 | 599 | 15,100 | -11 | 98% | 97% | 27% | ▼▼ | 100% | 100% | 107% | 93% | 111% |
| 20250428 | 604 | 604 | 601 | 601 | 2,700 | 2 | 100% | 100% | 18% | ▲ | 100% | 100% | 107% | 94% | 111% |
| 20250430 | 602 | 604 | 601 | 601 | 3,100 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 107% | 95% | 111% |
| 20250501 | 601 | 604 | 599 | 599 | 1,300 | -2 | 100% | 100% | 42% | ▼ | 100% | 101% | 109% | 95% | 111% |
| 20250502 | 600 | 605 | 600 | 600 | 4,000 | 1 | 100% | 100% | 308% | ▲ | 100% | 100% | 108% | 97% | 111% |
| 20250507 | 604 | 608 | 601 | 603 | 1,300 | 3 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 108% | 98% | 112% |
| 20250508 | 605 | 605 | 604 | 604 | 300 | 1 | 100% | 100% | 23% | ▲▲▲ | 100% | 100% | 108% | 98% | 112% |
| 20250509 | 604 | 604 | 601 | 601 | 2,900 | -3 | 100% | 100% | 967% | ▼ | 101% | 103% | 109% | 97% | 111% |
| 20250512 | 599 | 603 | 599 | 603 | 2,800 | 2 | 100% | 101% | 97% | ▲ | 100% | 102% | 108% | 98% | 108% |
| 20250513 | 602 | 608 | 600 | 600 | 4,400 | -3 | 100% | 100% | 157% | ▼ | 99% | 101% | 107% | 97% | 105% |
| 20250514 | 608 | 608 | 600 | 602 | 2,600 | 2 | 100% | 99% | 59% | ▲ | 99% | 101% | 107% | 98% | 106% |
| 20250515 | 612 | 613 | 602 | 606 | 6,800 | 4 | 101% | 99% | 262% | ▲▲ | 100% | 100% | 106% | 98% | 106% |
| 20250516 | 615 | 617 | 604 | 615 | 2,100 | 9 | 101% | 100% | 31% | ▲▲▲ | 99% | 100% | 106% | 100% | 108% |
| 20250519 | 615 | 616 | 611 | 611 | 6,800 | -4 | 99% | 99% | 324% | ▼ | 100% | 103% | 105% | 99% | 104% |
| 20250520 | 618 | 618 | 611 | 615 | 7,600 | 4 | 101% | 100% | 112% | ▲ | 100% | 104% | 105% | 100% | 105% |
| 20250521 | 619 | 619 | 616 | 617 | 4,800 | 2 | 100% | 100% | 63% | ▲▲ | 99% | 105% | 105% | 100% | 105% |
| 20250522 | 616 | 628 | 611 | 611 | 9,500 | -6 | 99% | 99% | 198% | ▼ | 101% | 105% | 105% | 99% | 104% |
| 20250523 | 612 | 618 | 612 | 617 | 2,300 | 6 | 101% | 101% | 24% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20250526 | 640 | 667 | 633 | 637 | 33,900 | 20 | 103% | 100% | 1474% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20250527 | 638 | 646 | 637 | 646 | 5,400 | 9 | 101% | 101% | 16% | ▲▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20250528 | 645 | 645 | 638 | 638 | 2,200 | -8 | 99% | 99% | 41% | ▼ | 100% | 102% | 0% | 99% | 107% |
| 20250529 | 639 | 644 | 635 | 640 | 3,400 | 2 | 100% | 100% | 155% | ▲ | 102% | 102% | 0% | 99% | 107% |
| 20250530 | 636 | 646 | 635 | 646 | 2,000 | 6 | 101% | 102% | 59% | ▲▲ | 102% | 100% | 0% | 100% | 108% |
| 20250602 | 642 | 654 | 642 | 652 | 2,400 | 6 | 101% | 102% | 120% | ▲▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20250603 | 647 | 651 | 646 | 651 | 1,800 | -1 | 100% | 101% | 75% | ▼ | 99% | 0% | 0% | 100% | 109% |
| 20250604 | 654 | 654 | 646 | 647 | 2,400 | -4 | 99% | 99% | 133% | ▼▼ | 99% | 0% | 0% | 99% | 108% |
| 20250605 | 644 | 644 | 638 | 639 | 1,800 | -8 | 99% | 99% | 75% | ▼▼▼ | 101% | 0% | 0% | 98% | 107% |
| 20250606 | 639 | 645 | 636 | 645 | 3,300 | 6 | 101% | 101% | 183% | ▲ | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 69,100 | 0 | 20,600 | 0 | 48,500 |
| 2025-05-23 | 0 | 57,400 | 0 | 19,000 | 0 | 38,400 |
| 2025-05-16 | 0 | 59,800 | 0 | 18,300 | 0 | 41,500 |
| 2025-05-09 | 0 | 58,200 | 0 | 18,400 | 0 | 39,800 |
| 2025-05-02 | 0 | 59,000 | 0 | 18,700 | 0 | 40,300 |
| 2025-04-25 | 0 | 59,100 | 0 | 19,300 | 0 | 39,800 |
| 2025-04-18 | 0 | 65,100 | 0 | 18,700 | 0 | 46,400 |
| 2025-04-11 | 0 | 66,400 | 0 | 18,700 | 0 | 47,700 |
| 2025-04-04 | 0 | 76,700 | 0 | 21,600 | 0 | 55,100 |
| 2025-03-28 | 0 | 79,600 | 0 | 22,300 | 0 | 57,300 |
| 2025-03-21 | 0 | 78,800 | 0 | 22,500 | 0 | 56,300 |
| 2025-03-14 | 0 | 79,600 | 0 | 22,400 | 0 | 57,200 |
| 2025-03-07 | 0 | 80,300 | 0 | 22,400 | 0 | 57,900 |
| 2025-02-28 | 0 | 79,800 | 0 | 22,500 | 0 | 57,300 |
| 2025-02-21 | 0 | 83,900 | 0 | 22,700 | 0 | 61,200 |
| 2025-02-14 | 0 | 86,900 | 0 | 22,900 | 0 | 64,000 |
| 2025-02-07 | 0 | 93,200 | 0 | 22,600 | 0 | 70,600 |
| 2025-01-31 | 0 | 116,000 | 0 | 30,800 | 0 | 85,200 |
| 2025-01-24 | 0 | 102,300 | 0 | 30,900 | 0 | 71,400 |
| 2025-01-17 | 0 | 105,100 | 0 | 31,000 | 0 | 74,100 |
| 2025-01-10 | 0 | 103,900 | 0 | 31,400 | 0 | 72,500 |
| 2024-12-27 | 0 | 104,100 | 0 | 31,000 | 0 | 73,100 |
| 2024-12-20 | 0 | 107,700 | 0 | 34,300 | 0 | 73,400 |
| 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
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 | 2025-06-06 22:27:27 |
| 7357 | 2 | ジオコード、社内特定業務の「生成AI利用ガイドライン」を制定 | AIRobot-NEWS | 2025-01-24 16:30:40 |
| 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 |