| 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 | 937 | 937 | 937 | 937 | 500 | 0 | 100% | 100% | 125% | -- | 101% | 100% | 125% | 99% | 103% |
| 20240925 | 937 | 942 | 933 | 942 | 400 | 5 | 101% | 101% | 80% | ▲ | 102% | 100% | 124% | 99% | 103% |
| 20240926 | 944 | 959 | 944 | 959 | 200 | 17 | 102% | 102% | 50% | ▲▲ | 100% | 103% | 124% | 100% | 105% |
| 20240927 | 944 | 944 | 944 | 944 | 100 | -15 | 98% | 100% | 50% | ▼ | 99% | 104% | 124% | 98% | 104% |
| 20240930 | 944 | 944 | 920 | 935 | 2,200 | -9 | 99% | 99% | 2200% | ▼▼ | 101% | 109% | 128% | 97% | 103% |
| 20241001 | 920 | 927 | 920 | 927 | 200 | -8 | 99% | 101% | 9% | ▼▼▼ | 101% | 106% | 125% | 97% | 102% |
| 20241002 | 940 | 945 | 928 | 945 | 400 | 18 | 102% | 101% | 200% | ▲ | 101% | 108% | 122% | 99% | 104% |
| 20241003 | 960 | 975 | 945 | 968 | 800 | 23 | 102% | 101% | 200% | ▲▲ | 100% | 109% | 120% | 100% | 106% |
| 20241004 | 983 | 983 | 983 | 983 | 200 | 15 | 102% | 100% | 25% | ▲▲▲ | 100% | 108% | 118% | 100% | 108% |
| 20241007 | 996 | 1,000 | 996 | 999 | 1,100 | 16 | 102% | 100% | 550% | ▲▲▲▲ | 99% | 116% | 118% | 100% | 110% |
| 20241008 | 999 | 999 | 989 | 989 | 400 | -10 | 99% | 99% | 36% | ▼ | 104% | 116% | 117% | 99% | 108% |
| 20241009 | 998 | 1,046 | 998 | 1,036 | 3,000 | 47 | 105% | 104% | 750% | ▲ | 104% | 111% | 107% | 100% | 114% |
| 20241010 | 1,036 | 1,086 | 1,036 | 1,075 | 7,300 | 39 | 104% | 104% | 243% | ▲▲ | 100% | 106% | 101% | 100% | 118% |
| 20241011 | 1,075 | 1,331 | 1,003 | 1,079 | 65,800 | 4 | 100% | 100% | 901% | ▲▲▲ | 99% | 100% | 92% | 100% | 116% |
| 20241015 | 1,169 | 1,270 | 1,130 | 1,156 | 45,500 | 77 | 107% | 99% | 69% | ▲▲▲▲ | 102% | 103% | 95% | 100% | 125% |
| 20241016 | 1,126 | 1,211 | 1,121 | 1,152 | 5,300 | -4 | 100% | 102% | 12% | ▼ | 100% | 103% | 94% | 100% | 124% |
| 20241017 | 1,140 | 1,164 | 1,121 | 1,135 | 1,700 | -17 | 99% | 100% | 32% | ▼▼ | 98% | 101% | 92% | 98% | 122% |
| 20241018 | 1,165 | 1,165 | 1,134 | 1,140 | 2,200 | 5 | 100% | 98% | 129% | ▲ | 101% | 101% | 92% | 99% | 123% |
| 20241021 | 1,157 | 1,165 | 1,130 | 1,165 | 800 | 25 | 102% | 101% | 36% | ▲▲ | 100% | 95% | 92% | 100% | 126% |
| 20241022 | 1,161 | 1,161 | 1,128 | 1,158 | 1,700 | -7 | 99% | 100% | 213% | ▼ | 101% | 93% | 92% | 99% | 125% |
| 20241023 | 1,159 | 1,179 | 1,145 | 1,175 | 1,100 | 17 | 101% | 101% | 65% | ▲ | 101% | 93% | 92% | 100% | 127% |
| 20241024 | 1,160 | 1,179 | 1,140 | 1,166 | 1,000 | -9 | 99% | 101% | 91% | ▼ | 103% | 98% | 99% | 99% | 126% |
| 20241025 | 1,076 | 1,120 | 1,076 | 1,104 | 8,000 | -62 | 95% | 103% | 800% | ▼▼ | 101% | 98% | 99% | 94% | 119% |
| 20241028 | 1,077 | 1,158 | 1,038 | 1,083 | 5,200 | -21 | 98% | 101% | 65% | ▼▼▼ | 101% | 100% | 101% | 92% | 117% |
| 20241029 | 1,066 | 1,095 | 1,042 | 1,073 | 2,800 | -10 | 99% | 101% | 54% | ▼▼▼▼ | 93% | 100% | 101% | 91% | 116% |
| 20241030 | 1,072 | 1,072 | 1,001 | 1,001 | 1,000 | -72 | 93% | 93% | 36% | ▼▼▼▼▼ | 103% | 103% | 105% | 85% | 106% |
| 20241031 | 1,032 | 1,100 | 1,011 | 1,058 | 3,900 | 57 | 106% | 103% | 390% | ▲ | 100% | 99% | 102% | 90% | 109% |
| 20241101 | 1,058 | 1,058 | 1,028 | 1,058 | 400 | 0 | 100% | 100% | 10% | -- | 103% | 101% | 104% | 90% | 108% |
| 20241105 | 1,038 | 1,094 | 1,038 | 1,070 | 500 | 12 | 101% | 103% | 125% | ▲ | 102% | 100% | 104% | 91% | 108% |
| 20241107 | 1,040 | 1,096 | 1,040 | 1,060 | 800 | -10 | 99% | 102% | 160% | ▼ | 99% | 98% | 102% | 90% | 107% |
| 20241108 | 1,059 | 1,065 | 1,035 | 1,045 | 1,200 | -15 | 99% | 99% | 150% | ▼▼ | 100% | 96% | 104% | 89% | 104% |
| 20241111 | 1,045 | 1,048 | 1,022 | 1,048 | 400 | 3 | 100% | 100% | 33% | ▲ | 100% | 101% | 106% | 89% | 105% |
| 20241112 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | -30 | 97% | 100% | 50% | ▼ | 102% | 105% | 106% | 87% | 102% |
| 20241114 | 1,018 | 1,046 | 1,015 | 1,042 | 1,000 | 24 | 102% | 102% | 500% | ▲ | 98% | 104% | 103% | 89% | 104% |
| 20241115 | 1,030 | 1,035 | 1,005 | 1,005 | 600 | -37 | 96% | 98% | 60% | ▼ | 100% | 103% | 102% | 86% | 100% |
| 20241118 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 0 | 100% | 100% | 17% | -- | 102% | 104% | 107% | 86% | 100% |
| 20241119 | 1,005 | 1,029 | 1,005 | 1,028 | 700 | 23 | 102% | 102% | 700% | ▲ | 104% | 104% | 130% | 87% | 103% |
| 20241121 | 1,028 | 1,095 | 1,028 | 1,068 | 2,700 | 40 | 104% | 104% | 386% | ▲▲ | 97% | 101% | 126% | 91% | 107% |
| 20241125 | 1,066 | 1,066 | 1,036 | 1,036 | 200 | -32 | 97% | 97% | 7% | ▼ | 102% | 107% | 132% | 88% | 103% |
| 20241126 | 1,016 | 1,046 | 1,008 | 1,039 | 1,200 | 3 | 100% | 102% | 600% | ▲ | 101% | 105% | 130% | 88% | 104% |
| 20241127 | 1,031 | 1,070 | 1,031 | 1,046 | 1,500 | 7 | 101% | 101% | 125% | ▲▲ | 102% | 102% | 128% | 90% | 104% |
| 20241128 | 1,046 | 1,069 | 1,028 | 1,069 | 700 | 23 | 102% | 102% | 47% | ▲▲▲ | 100% | 95% | 124% | 97% | 107% |
| 20241129 | 1,080 | 1,080 | 1,053 | 1,080 | 700 | 11 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 95% | 124% | 100% | 108% |
| 20241202 | 1,080 | 1,083 | 1,053 | 1,083 | 500 | 3 | 100% | 100% | 71% | ▲▲▲▲▲ | 101% | 95% | 127% | 100% | 108% |
| 20241203 | 1,053 | 1,095 | 1,015 | 1,063 | 1,100 | -20 | 98% | 101% | 220% | ▼ | 99% | 97% | 130% | 98% | 106% |
| 20241204 | 1,033 | 1,064 | 1,018 | 1,018 | 800 | -45 | 96% | 99% | 73% | ▼▼ | 102% | 98% | 134% | 94% | 101% |
| 20241205 | 1,000 | 1,030 | 1,000 | 1,022 | 2,000 | 4 | 100% | 102% | 250% | ▲ | 97% | 94% | 113% | 94% | 102% |
| 20241206 | 1,020 | 1,020 | 990 | 991 | 800 | -31 | 97% | 97% | 40% | ▼ | 101% | 95% | 0% | 92% | 100% |
| 20241209 | 991 | 1,010 | 991 | 999 | 700 | 8 | 101% | 101% | 88% | ▲ | 98% | 95% | 0% | 92% | 101% |
| 20241210 | 997 | 997 | 981 | 981 | 1,000 | -18 | 98% | 98% | 143% | ▼ | 99% | 96% | 0% | 91% | 100% |
| 20241211 | 969 | 969 | 944 | 959 | 1,500 | -22 | 98% | 99% | 150% | ▼▼ | 100% | 114% | 0% | 89% | 100% |
| 20241212 | 944 | 949 | 936 | 944 | 1,200 | -15 | 98% | 100% | 80% | ▼▼▼ | 100% | 141% | 0% | 87% | 100% |
| 20241213 | 946 | 965 | 931 | 946 | 2,500 | 2 | 100% | 100% | 208% | ▲ | 98% | 141% | 0% | 87% | 100% |
| 20241216 | 946 | 954 | 931 | 931 | 2,800 | -15 | 98% | 98% | 112% | ▼ | 99% | 124% | 0% | 86% | 100% |
| 20241217 | 930 | 938 | 925 | 925 | 300 | -6 | 99% | 99% | 11% | ▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20241218 | 1,075 | 1,075 | 1,075 | 1,075 | 2,300 | 150 | 116% | 100% | 767% | ▲ | 112% | 0% | 0% | 99% | 116% |
| 20241219 | 1,195 | 1,375 | 1,120 | 1,338 | 170,100 | 263 | 124% | 112% | 7396% | ▲▲ | 97% | 0% | 0% | 100% | 145% |
| 20241220 | 1,185 | 1,250 | 1,125 | 1,155 | 53,400 | -183 | 86% | 97% | 31% | ▼ | % | % | % | 86% | 125% |
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 | 24,100 | 0 | 15,000 | 0 | 9,100 |
| 2024-12-06 | 0 | 22,900 | 0 | 15,000 | 0 | 7,900 |
| 2024-11-29 | 0 | 21,800 | 0 | 14,900 | 0 | 6,900 |
| 2024-11-22 | 0 | 22,200 | 0 | 14,900 | 0 | 7,300 |
| 2024-11-15 | 0 | 21,600 | 0 | 15,200 | 0 | 6,400 |
| 2024-11-08 | 100 | 21,200 | 100 | 15,100 | 0 | 6,100 |
| 2024-11-01 | 0 | 21,600 | 0 | 15,100 | 0 | 6,500 |
| 2024-10-25 | 0 | 21,900 | 0 | 15,400 | 0 | 6,500 |
| 2024-10-18 | 0 | 26,600 | 0 | 15,300 | 0 | 11,300 |
| 2024-10-11 | 1,600 | 31,100 | 1,600 | 18,600 | 0 | 12,500 |
| 2024-10-04 | 0 | 32,200 | 0 | 17,600 | 0 | 14,600 |
| 2024-09-27 | 0 | 33,200 | 0 | 17,600 | 0 | 15,600 |
| 2024-09-20 | 0 | 33,500 | 0 | 17,800 | 0 | 15,700 |
| 2024-09-13 | 0 | 33,400 | 0 | 17,800 | 0 | 15,600 |
| 2024-09-06 | 0 | 33,400 | 0 | 17,800 | 0 | 15,600 |
| 2024-08-30 | 0 | 33,700 | 0 | 18,300 | 0 | 15,400 |
| 2024-08-23 | 0 | 33,300 | 0 | 18,200 | 0 | 15,100 |
| 2024-08-16 | 0 | 33,000 | 0 | 18,200 | 0 | 14,800 |
| 2024-08-09 | 0 | 32,600 | 0 | 18,200 | 0 | 14,400 |
| 2024-08-02 | 0 | 38,900 | 0 | 21,700 | 0 | 17,200 |
| 2024-07-26 | 0 | 38,000 | 0 | 21,300 | 0 | 16,700 |
| 2024-07-19 | 0 | 40,400 | 0 | 21,800 | 0 | 18,600 |
| 2024-07-12 | 0 | 41,000 | 0 | 22,000 | 0 | 19,000 |
| 2024-07-05 | 0 | 44,200 | 0 | 22,000 | 0 | 22,200 |
| 2024-06-28 | 100 | 44,800 | 100 | 25,900 | 0 | 18,900 |
| 2024-06-21 | 0 | 43,200 | 0 | 27,400 | 0 | 15,800 |
| 2024-06-14 | 0 | 42,600 | 0 | 27,400 | 0 | 15,200 |
| 2024-06-07 | 0 | 43,600 | 0 | 27,300 | 0 | 16,300 |
| 2024-05-31 | 0 | 41,600 | 0 | 25,600 | 0 | 16,000 |
| 2024-05-24 | 0 | 43,700 | 0 | 27,900 | 0 | 15,800 |
| 2024-05-17 | 0 | 42,500 | 0 | 24,100 | 0 | 18,400 |
| 2024-05-10 | 100 | 48,700 | 100 | 23,900 | 0 | 24,800 |
| 2024-05-02 | 400 | 49,200 | 400 | 23,800 | 0 | 25,400 |
| 2024-04-26 | 0 | 45,300 | 0 | 24,100 | 0 | 21,200 |
| 2024-04-19 | 0 | 43,100 | 0 | 22,500 | 0 | 20,600 |
| 2024-04-12 | 0 | 42,900 | 0 | 22,500 | 0 | 20,400 |
| 2024-04-05 | 0 | 43,000 | 0 | 22,400 | 0 | 20,600 |
| 2024-03-29 | 0 | 44,000 | 0 | 22,200 | 0 | 21,800 |
| 2024-03-22 | 0 | 47,700 | 0 | 22,700 | 0 | 25,000 |
| 2024-03-15 | 0 | 48,800 | 0 | 22,700 | 0 | 26,100 |
| 2024-03-08 | 0 | 49,700 | 0 | 24,300 | 0 | 25,400 |
| 2024-03-01 | 0 | 51,400 | 0 | 23,700 | 0 | 27,700 |
| 2024-02-22 | 0 | 50,400 | 0 | 24,900 | 0 | 25,500 |
| 2024-02-16 | 0 | 51,100 | 0 | 24,600 | 0 | 26,500 |
| 2024-02-09 | 0 | 49,100 | 0 | 24,500 | 0 | 24,600 |
| 2024-02-02 | 0 | 56,600 | 0 | 27,700 | 0 | 28,900 |
| 2024-01-26 | 0 | 47,700 | 0 | 24,500 | 0 | 23,200 |
| 2024-01-19 | 0 | 49,500 | 0 | 23,300 | 0 | 26,200 |
| 2024-01-12 | 0 | 52,300 | 0 | 23,000 | 0 | 29,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | Ｇ－オンデック | 業績予想の修正に関するお知らせ |
| 20241010 | 15:00 | Ｇ－オンデック | 2024年11月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241010 | 15:00 | Ｇ－オンデック | 2024年11月期 第３四半期決算説明資料 |
| 20240712 | 15:00 | Ｇ－オンデック | 2024年11月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | Ｇ－オンデック | 2024年11月期 第２四半期決算説明資料 |
| 20240410 | 15:00 | Ｇ－オンデック | 2024年11月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240410 | 15:00 | Ｇ－オンデック | 2024年11月期 第１四半期決算説明資料 |
| 20240226 | 16:00 | Ｇ－オンデック | 上場維持基準の適合に向けた計画 |
| 20240226 | 18:35 | Ｇ－オンデック | （訂正）「上場維持基準の適合に向けた計画」の一部訂正について |
| 20240221 | 15:00 | Ｇ－オンデック | 事業計画及び成長可能性に関する事項 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7360 | 1 | Ｍ＆Ａ支援の株式会社オンデック | 2024-12-21 23:28:54 |
| 7360 | 2 | オンデックの姿勢│Ｍ＆Ａ支援のオンデック | 2024-06-21 18:40:51 |
| 7360 | 2 | IR情報│Ｍ＆Ａ支援のオンデック | 2024-06-18 08:49:45 |
| 7360 | 2 | 免責事項│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:07 |
| 7360 | 2 | 電子公告│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:05 |
| 7360 | 2 | キャッシュ・フロー│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:03 |
| 7360 | 2 | 財政状態│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:58:00 |
| 7360 | 2 | 経営成績│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:57:58 |
| 7360 | 2 | 株価情報│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:57:56 |
| 7360 | 2 | 株式基本情報│Ｍ＆Ａ支援のオンデック | 2024-06-15 02:57:54 |