| 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 | 1,110 | 1,140 | 1,102 | 1,113 | 3,700 | -27 | 98% | 100% | 176% | ▼ | 103% | 98% | 89% | 90% | 102% |
| 20240726 | 1,102 | 1,131 | 1,101 | 1,131 | 500 | 18 | 102% | 103% | 14% | ▲ | 97% | 95% | 86% | 92% | 104% |
| 20240729 | 1,136 | 1,136 | 1,034 | 1,100 | 1,600 | -31 | 97% | 97% | 320% | ▼ | 100% | 97% | 90% | 89% | 101% |
| 20240730 | 1,094 | 1,094 | 1,093 | 1,093 | 600 | -7 | 99% | 100% | 38% | ▼▼ | 100% | 81% | 91% | 89% | 101% |
| 20240731 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | -12 | 99% | 100% | 33% | ▼▼▼ | 97% | 83% | 88% | 88% | 100% |
| 20240801 | 1,111 | 1,119 | 1,051 | 1,081 | 1,500 | 0 | 100% | 97% | 750% | -- | 103% | 91% | 95% | 88% | 100% |
| 20240802 | 1,031 | 1,060 | 987 | 1,060 | 9,000 | -21 | 98% | 103% | 600% | ▼ | 90% | 97% | 101% | 86% | 100% |
| 20240805 | 971 | 1,000 | 873 | 875 | 6,500 | -185 | 83% | 90% | 72% | ▼▼ | 99% | 109% | 107% | 71% | 100% |
| 20240806 | 885 | 900 | 836 | 880 | 6,700 | 5 | 101% | 99% | 103% | ▲ | 111% | 115% | 114% | 72% | 101% |
| 20240807 | 835 | 927 | 835 | 927 | 1,600 | 47 | 105% | 111% | 24% | ▲▲ | 109% | 109% | 110% | 76% | 106% |
| 20240808 | 867 | 950 | 867 | 942 | 3,100 | 15 | 102% | 109% | 194% | ▲▲▲ | 100% | 100% | 101% | 78% | 108% |
| 20240809 | 942 | 965 | 942 | 945 | 700 | 3 | 100% | 100% | 23% | ▲▲▲▲ | 102% | 103% | 100% | 78% | 108% |
| 20240814 | 949 | 979 | 917 | 964 | 1,100 | 19 | 102% | 102% | 157% | ▲▲▲▲▲ | 98% | 102% | 99% | 79% | 110% |
| 20240815 | 964 | 964 | 924 | 942 | 1,000 | -22 | 98% | 98% | 91% | ▼ | 97% | 102% | 99% | 78% | 108% |
| 20240816 | 957 | 957 | 926 | 926 | 1,700 | -16 | 98% | 97% | 170% | ▼▼ | 100% | 101% | 100% | 79% | 106% |
| 20240819 | 938 | 942 | 938 | 942 | 500 | 16 | 102% | 100% | 29% | ▲ | 104% | 100% | 100% | 81% | 108% |
| 20240820 | 939 | 988 | 939 | 980 | 2,000 | 38 | 104% | 104% | 400% | ▲▲ | 99% | 95% | 95% | 86% | 112% |
| 20240821 | 987 | 987 | 977 | 977 | 200 | -3 | 100% | 99% | 10% | ▼ | 99% | 98% | 98% | 86% | 112% |
| 20240822 | 962 | 962 | 945 | 950 | 1,500 | -27 | 97% | 99% | 750% | ▼▼ | 95% | 96% | 96% | 83% | 109% |
| 20240823 | 980 | 980 | 933 | 933 | 1,500 | -17 | 98% | 95% | 100% | ▼▼▼ | 101% | 102% | 101% | 82% | 107% |
| 20240826 | 932 | 942 | 920 | 942 | 800 | 9 | 101% | 101% | 53% | ▲ | 100% | 101% | 102% | 83% | 108% |
| 20240827 | 941 | 941 | 918 | 940 | 2,000 | -2 | 100% | 100% | 250% | ▼ | 100% | 102% | 105% | 85% | 107% |
| 20240828 | 916 | 931 | 911 | 913 | 2,500 | -27 | 97% | 100% | 125% | ▼▼ | 105% | 105% | 107% | 84% | 104% |
| 20240829 | 898 | 942 | 896 | 942 | 3,400 | 29 | 103% | 105% | 136% | ▲ | 101% | 100% | 102% | 87% | 108% |
| 20240830 | 942 | 950 | 942 | 950 | 1,300 | 8 | 101% | 101% | 38% | ▲▲ | 101% | 102% | 104% | 88% | 109% |
| 20240902 | 920 | 943 | 912 | 930 | 1,300 | -20 | 98% | 101% | 100% | ▼ | 101% | 102% | 105% | 88% | 106% |
| 20240903 | 926 | 942 | 925 | 931 | 1,500 | 1 | 100% | 101% | 115% | ▲ | 102% | 102% | 106% | 95% | 106% |
| 20240905 | 926 | 942 | 901 | 942 | 1,100 | 11 | 101% | 102% | 73% | ▲▲ | 99% | 98% | 105% | 96% | 107% |
| 20240906 | 949 | 949 | 942 | 942 | 300 | 0 | 100% | 99% | 27% | -- | 100% | 99% | 106% | 96% | 103% |
| 20240909 | 941 | 941 | 941 | 941 | 100 | -1 | 100% | 100% | 33% | ▼ | 101% | 100% | 111% | 96% | 103% |
| 20240910 | 935 | 942 | 935 | 942 | 700 | 1 | 100% | 101% | 700% | ▲ | 98% | 102% | 116% | 96% | 103% |
| 20240911 | 927 | 927 | 912 | 912 | 500 | -30 | 97% | 98% | 71% | ▼ | 104% | 105% | 120% | 93% | 100% |
| 20240912 | 900 | 943 | 900 | 933 | 2,000 | 21 | 102% | 104% | 400% | ▲ | 100% | 101% | 115% | 95% | 102% |
| 20240913 | 936 | 936 | 935 | 935 | 500 | 2 | 100% | 100% | 25% | ▲▲ | 100% | 100% | 124% | 95% | 103% |
| 20240917 | 933 | 933 | 930 | 930 | 200 | -5 | 99% | 100% | 40% | ▼ | 102% | 102% | 125% | 95% | 102% |
| 20240918 | 926 | 942 | 926 | 942 | 700 | 12 | 101% | 102% | 350% | ▲ | 100% | 102% | 123% | 96% | 103% |
| 20240919 | 942 | 942 | 940 | 942 | 500 | 0 | 100% | 100% | 71% | -- | 99% | 101% | 123% | 96% | 103% |
| 20240920 | 945 | 945 | 930 | 937 | 400 | -5 | 99% | 99% | 80% | ▼ | 100% | 101% | 124% | 99% | 103% |
| 20240924 | 937 | 937 | 937 | 937 | 500 | 0 | 100% | 100% | 125% | -- | 101% | 100% | 124% | 99% | 103% |
| 20240925 | 937 | 942 | 933 | 942 | 400 | 5 | 101% | 101% | 80% | ▲ | 102% | 100% | 123% | 99% | 103% |
| 20240926 | 944 | 959 | 944 | 959 | 200 | 17 | 102% | 102% | 50% | ▲▲ | 100% | 103% | 123% | 100% | 105% |
| 20240927 | 944 | 944 | 944 | 944 | 100 | -15 | 98% | 100% | 50% | ▼ | 99% | 104% | 123% | 98% | 104% |
| 20240930 | 944 | 944 | 920 | 935 | 2,200 | -9 | 99% | 99% | 2200% | ▼▼ | 101% | 109% | 127% | 97% | 103% |
| 20241001 | 920 | 927 | 920 | 927 | 200 | -8 | 99% | 101% | 9% | ▼▼▼ | 101% | 106% | 124% | 97% | 102% |
| 20241002 | 940 | 945 | 928 | 945 | 400 | 18 | 102% | 101% | 200% | ▲ | 101% | 108% | 121% | 99% | 104% |
| 20241003 | 960 | 975 | 945 | 968 | 800 | 23 | 102% | 101% | 200% | ▲▲ | 100% | 109% | 119% | 100% | 106% |
| 20241004 | 983 | 983 | 983 | 983 | 200 | 15 | 102% | 100% | 25% | ▲▲▲ | 100% | 108% | 116% | 100% | 108% |
| 20241007 | 996 | 1,000 | 996 | 999 | 1,100 | 16 | 102% | 100% | 550% | ▲▲▲▲ | 99% | 116% | 0% | 100% | 110% |
| 20241008 | 999 | 999 | 989 | 989 | 400 | -10 | 99% | 99% | 36% | ▼ | 104% | 116% | 0% | 99% | 108% |
| 20241009 | 998 | 1,046 | 998 | 1,036 | 3,000 | 47 | 105% | 104% | 750% | ▲ | 104% | 111% | 0% | 100% | 114% |
| 20241010 | 1,036 | 1,086 | 1,036 | 1,075 | 7,300 | 39 | 104% | 104% | 243% | ▲▲ | 100% | 106% | 0% | 100% | 118% |
| 20241011 | 1,075 | 1,331 | 1,003 | 1,079 | 65,800 | 4 | 100% | 100% | 901% | ▲▲▲ | 99% | 100% | 0% | 100% | 116% |
| 20241015 | 1,169 | 1,270 | 1,130 | 1,156 | 45,500 | 77 | 107% | 99% | 69% | ▲▲▲▲ | 102% | 103% | 0% | 100% | 125% |
| 20241016 | 1,126 | 1,211 | 1,121 | 1,152 | 5,300 | -4 | 100% | 102% | 12% | ▼ | 100% | 102% | 0% | 100% | 124% |
| 20241017 | 1,140 | 1,164 | 1,121 | 1,135 | 1,700 | -17 | 99% | 100% | 32% | ▼▼ | 98% | 0% | 0% | 98% | 122% |
| 20241018 | 1,165 | 1,165 | 1,134 | 1,140 | 2,200 | 5 | 100% | 98% | 129% | ▲ | 101% | 0% | 0% | 99% | 123% |
| 20241021 | 1,157 | 1,165 | 1,130 | 1,165 | 800 | 25 | 102% | 101% | 36% | ▲▲ | 100% | 0% | 0% | 100% | 126% |
| 20241022 | 1,161 | 1,161 | 1,128 | 1,158 | 1,700 | -7 | 99% | 100% | 213% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:22:18 |
| 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 |