| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 869 | 870 | 842 | 857 | 138,000 | -12 | 99% | 99% | 45% | ▼▼ | 101% | 98% | 95% | 84% | 100% |
| 20240718 | 854 | 864 | 854 | 860 | 52,400 | 3 | 100% | 101% | 38% | ▲ | 98% | 97% | 90% | 85% | 100% |
| 20240719 | 860 | 860 | 842 | 842 | 79,800 | -18 | 98% | 98% | 152% | ▼ | 99% | 98% | 88% | 83% | 100% |
| 20240722 | 840 | 840 | 828 | 833 | 57,000 | -9 | 99% | 99% | 71% | ▼▼ | 99% | 97% | 89% | 82% | 100% |
| 20240723 | 842 | 842 | 830 | 835 | 26,100 | 2 | 100% | 99% | 46% | ▲ | 99% | 97% | 89% | 82% | 100% |
| 20240724 | 840 | 843 | 830 | 831 | 25,600 | -4 | 100% | 99% | 98% | ▼ | 99% | 100% | 91% | 82% | 100% |
| 20240725 | 831 | 831 | 816 | 823 | 48,500 | -8 | 99% | 99% | 189% | ▼▼ | 99% | 100% | 92% | 81% | 100% |
| 20240726 | 825 | 825 | 816 | 816 | 20,400 | -7 | 99% | 99% | 42% | ▼▼▼ | 98% | 98% | 92% | 80% | 100% |
| 20240729 | 825 | 825 | 811 | 811 | 29,500 | -5 | 99% | 98% | 145% | ▼▼▼▼ | 99% | 95% | 96% | 80% | 100% |
| 20240730 | 814 | 814 | 807 | 808 | 27,900 | -3 | 100% | 99% | 95% | ▼▼▼▼▼ | 102% | 84% | 97% | 80% | 100% |
| 20240731 | 809 | 829 | 805 | 829 | 30,300 | 21 | 103% | 102% | 109% | ▲ | 98% | 84% | 95% | 82% | 103% |
| 20240801 | 829 | 829 | 806 | 812 | 43,700 | -17 | 98% | 98% | 144% | ▼ | 97% | 90% | 98% | 80% | 100% |
| 20240802 | 801 | 801 | 772 | 776 | 111,400 | -36 | 96% | 97% | 255% | ▼▼ | 85% | 98% | 106% | 76% | 100% |
| 20240805 | 740 | 740 | 626 | 626 | 182,200 | -150 | 81% | 85% | 164% | ▼▼▼ | 102% | 110% | 121% | 62% | 100% |
| 20240806 | 666 | 692 | 666 | 679 | 63,500 | 53 | 108% | 102% | 35% | ▲ | 107% | 114% | 124% | 67% | 108% |
| 20240807 | 649 | 712 | 632 | 695 | 37,800 | 16 | 102% | 107% | 60% | ▲▲ | 105% | 107% | 117% | 68% | 111% |
| 20240808 | 690 | 728 | 682 | 722 | 43,200 | 27 | 104% | 105% | 114% | ▲▲▲ | 98% | 101% | 111% | 71% | 115% |
| 20240809 | 725 | 725 | 701 | 711 | 16,700 | -11 | 98% | 98% | 39% | ▼ | 103% | 104% | 113% | 70% | 114% |
| 20240813 | 711 | 732 | 708 | 732 | 23,900 | 21 | 103% | 103% | 143% | ▲ | 101% | 103% | 110% | 84% | 117% |
| 20240814 | 731 | 746 | 721 | 740 | 15,700 | 8 | 101% | 101% | 66% | ▲▲ | 100% | 102% | 110% | 86% | 118% |
| 20240815 | 734 | 745 | 728 | 732 | 9,600 | -8 | 99% | 100% | 61% | ▼ | 100% | 104% | 110% | 85% | 117% |
| 20240816 | 732 | 740 | 730 | 735 | 22,000 | 3 | 100% | 100% | 229% | ▲ | 100% | 102% | 109% | 87% | 117% |
| 20240819 | 740 | 749 | 737 | 738 | 16,900 | 3 | 100% | 100% | 77% | ▲▲ | 101% | 102% | 109% | 88% | 118% |
| 20240820 | 739 | 757 | 739 | 750 | 12,800 | 12 | 102% | 101% | 76% | ▲▲▲ | 99% | 104% | 104% | 90% | 120% |
| 20240821 | 754 | 763 | 747 | 749 | 12,800 | -1 | 100% | 99% | 100% | ▼ | 101% | 105% | 105% | 90% | 120% |
| 20240822 | 749 | 763 | 749 | 758 | 11,800 | 9 | 101% | 101% | 92% | ▲ | 98% | 103% | 102% | 91% | 121% |
| 20240823 | 767 | 767 | 749 | 750 | 12,500 | -8 | 99% | 98% | 106% | ▼ | 98% | 101% | 102% | 90% | 120% |
| 20240826 | 768 | 768 | 747 | 754 | 15,900 | 4 | 101% | 98% | 127% | ▲ | 102% | 101% | 102% | 91% | 120% |
| 20240827 | 769 | 790 | 766 | 785 | 36,600 | 31 | 104% | 102% | 230% | ▲▲ | 102% | 104% | 102% | 95% | 125% |
| 20240828 | 772 | 790 | 771 | 787 | 12,600 | 2 | 100% | 102% | 34% | ▲▲▲ | 98% | 102% | 100% | 95% | 126% |
| 20240829 | 789 | 792 | 773 | 776 | 14,400 | -11 | 99% | 98% | 114% | ▼ | 99% | 100% | 101% | 96% | 124% |
| 20240830 | 782 | 785 | 771 | 771 | 20,000 | -5 | 99% | 99% | 139% | ▼▼ | 100% | 100% | 101% | 98% | 123% |
| 20240902 | 781 | 785 | 770 | 778 | 19,100 | 7 | 101% | 100% | 96% | ▲ | 103% | 100% | 101% | 99% | 124% |
| 20240903 | 780 | 815 | 778 | 806 | 58,100 | 28 | 104% | 103% | 304% | ▲▲ | 100% | 101% | 101% | 100% | 119% |
| 20240904 | 778 | 799 | 770 | 775 | 33,800 | -31 | 96% | 100% | 58% | ▼ | 101% | 101% | 102% | 96% | 112% |
| 20240905 | 772 | 790 | 772 | 781 | 3,800 | 6 | 101% | 101% | 11% | ▲ | 99% | 100% | 101% | 97% | 110% |
| 20240906 | 781 | 789 | 770 | 774 | 7,600 | -7 | 99% | 99% | 200% | ▼ | 102% | 103% | 104% | 96% | 109% |
| 20240909 | 760 | 777 | 750 | 777 | 12,100 | 3 | 100% | 102% | 159% | ▲ | 101% | 100% | 101% | 96% | 106% |
| 20240910 | 777 | 796 | 774 | 782 | 9,500 | 5 | 101% | 101% | 79% | ▲▲ | 97% | 98% | 100% | 97% | 107% |
| 20240911 | 788 | 788 | 766 | 766 | 10,400 | -16 | 98% | 97% | 109% | ▼ | 100% | 98% | 100% | 95% | 105% |
| 20240912 | 786 | 788 | 770 | 784 | 7,200 | 18 | 102% | 100% | 69% | ▲ | 100% | 99% | 101% | 97% | 107% |
| 20240913 | 778 | 788 | 772 | 777 | 3,200 | -7 | 99% | 100% | 44% | ▼ | 100% | 101% | 102% | 96% | 105% |
| 20240917 | 771 | 785 | 753 | 773 | 27,300 | -4 | 99% | 100% | 853% | ▼▼ | 99% | 100% | 100% | 96% | 103% |
| 20240918 | 782 | 782 | 765 | 772 | 4,000 | -1 | 100% | 99% | 15% | ▼▼▼ | 100% | 102% | 102% | 96% | 103% |
| 20240919 | 768 | 778 | 768 | 770 | 7,900 | -2 | 100% | 100% | 198% | ▼▼▼▼ | 100% | 102% | 101% | 96% | 103% |
| 20240920 | 773 | 780 | 773 | 774 | 8,100 | 4 | 101% | 100% | 103% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20240924 | 777 | 783 | 773 | 780 | 8,300 | 6 | 101% | 100% | 102% | ▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20240925 | 780 | 782 | 773 | 781 | 6,600 | 1 | 100% | 100% | 80% | ▲▲▲ | 99% | 101% | 99% | 97% | 102% |
| 20240926 | 782 | 782 | 774 | 775 | 5,500 | -6 | 99% | 99% | 83% | ▼ | 101% | 101% | 99% | 96% | 101% |
| 20240927 | 779 | 788 | 777 | 787 | 11,600 | 12 | 102% | 101% | 211% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20240930 | 773 | 786 | 773 | 775 | 5,200 | -12 | 98% | 100% | 45% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241001 | 775 | 785 | 775 | 781 | 3,200 | 6 | 101% | 101% | 62% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241002 | 783 | 786 | 778 | 786 | 8,100 | 5 | 101% | 100% | 253% | ▲▲ | 100% | 99% | 0% | 98% | 103% |
| 20241003 | 785 | 786 | 777 | 785 | 11,300 | -1 | 100% | 100% | 140% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241004 | 785 | 785 | 776 | 785 | 4,000 | 0 | 100% | 100% | 35% | -- | 100% | 98% | 0% | 100% | 102% |
| 20241007 | 785 | 795 | 781 | 784 | 14,400 | -1 | 100% | 100% | 360% | ▼ | 99% | 98% | 0% | 100% | 102% |
| 20241008 | 784 | 790 | 778 | 778 | 14,800 | -6 | 99% | 99% | 103% | ▼▼ | 101% | 0% | 0% | 99% | 102% |
| 20241009 | 775 | 782 | 772 | 780 | 3,500 | 2 | 100% | 101% | 24% | ▲ | 98% | 0% | 0% | 99% | 102% |
| 20241010 | 784 | 784 | 760 | 771 | 10,600 | -9 | 99% | 98% | 303% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241011 | 767 | 771 | 760 | 771 | 4,300 | 0 | 100% | 101% | 41% | -- | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 4,300 | 213,500 | 0 | 143,900 | 4,300 | 69,600 |
| 2024-09-27 | 4,400 | 225,000 | 0 | 153,300 | 4,400 | 71,700 |
| 2024-09-20 | 4,600 | 224,800 | 0 | 152,000 | 4,600 | 72,800 |
| 2024-09-13 | 5,700 | 226,500 | 0 | 152,200 | 5,700 | 74,300 |
| 2024-09-06 | 7,100 | 230,400 | 0 | 157,700 | 7,100 | 72,700 |
| 2024-08-30 | 6,300 | 255,800 | 0 | 177,500 | 6,300 | 78,300 |
| 2024-08-23 | 8,600 | 270,100 | 0 | 184,300 | 8,600 | 85,800 |
| 2024-08-16 | 9,300 | 285,600 | 0 | 188,800 | 9,300 | 96,800 |
| 2024-08-09 | 8,500 | 283,900 | 0 | 187,300 | 8,500 | 96,600 |
| 2024-08-02 | 10,900 | 319,200 | 0 | 212,400 | 10,900 | 106,800 |
| 2024-07-26 | 18,400 | 305,300 | 0 | 202,300 | 18,400 | 103,000 |
| 2024-07-19 | 18,300 | 302,500 | 0 | 197,400 | 18,300 | 105,100 |
| 2024-07-12 | 8,100 | 295,800 | 0 | 205,400 | 8,100 | 90,400 |
| 2024-07-05 | 7,600 | 307,300 | 0 | 213,300 | 7,600 | 94,000 |
| 2024-06-28 | 5,900 | 305,900 | 0 | 215,400 | 5,900 | 90,500 |
| 2024-06-21 | 5,500 | 302,500 | 0 | 224,600 | 5,500 | 77,900 |
| 2024-06-14 | 5,600 | 306,400 | 0 | 223,200 | 5,600 | 83,200 |
| 2024-06-07 | 5,800 | 317,800 | 0 | 235,800 | 5,800 | 82,000 |
| 2024-05-31 | 5,400 | 299,300 | 0 | 214,800 | 5,400 | 84,500 |
| 2024-05-24 | 8,300 | 307,200 | 0 | 216,300 | 8,300 | 90,900 |
| 2024-05-17 | 8,400 | 306,200 | 0 | 218,800 | 8,400 | 87,400 |
| 2024-05-10 | 4,900 | 335,400 | 0 | 243,900 | 4,900 | 91,500 |
| 2024-05-02 | 4,800 | 352,200 | 0 | 249,600 | 4,800 | 102,600 |
| 2024-04-26 | 5,300 | 355,300 | 0 | 250,500 | 5,300 | 104,800 |
| 2024-04-19 | 5,900 | 384,000 | 0 | 271,900 | 5,900 | 112,100 |
| 2024-04-12 | 7,700 | 367,100 | 0 | 247,400 | 7,700 | 119,700 |
| 2024-04-05 | 1,900 | 362,600 | 0 | 243,700 | 1,900 | 118,900 |
| 2024-03-29 | 1,700 | 364,400 | 0 | 247,400 | 1,700 | 117,000 |
| 2024-03-22 | 1,800 | 401,600 | 0 | 254,200 | 1,800 | 147,400 |
| 2024-03-15 | 4,100 | 409,500 | 0 | 254,500 | 4,100 | 155,000 |
| 2024-03-08 | 3,800 | 399,200 | 0 | 249,400 | 3,800 | 149,800 |
| 2024-03-01 | 3,800 | 380,700 | 0 | 238,700 | 3,800 | 142,000 |
| 2024-02-22 | 3,100 | 389,700 | 0 | 246,100 | 3,100 | 143,600 |
| 2024-02-16 | 7,200 | 379,200 | 0 | 241,100 | 7,200 | 138,100 |
| 2024-02-09 | 11,000 | 380,400 | 0 | 248,700 | 11,000 | 131,700 |
| 2024-02-02 | 12,900 | 361,100 | 0 | 234,100 | 12,900 | 127,000 |
| 2024-01-26 | 13,400 | 362,800 | 0 | 234,500 | 13,400 | 128,300 |
| 2024-01-19 | 15,900 | 370,400 | 0 | 236,100 | 15,900 | 134,300 |
| 2024-01-12 | 14,100 | 391,900 | 0 | 201,900 | 14,100 | 190,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | Ｇ－Ｅｎｊｉｎ | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240913 | 17:00 | Ｇ－Ｅｎｊｉｎ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240829 | 17:00 | Ｇ－Ｅｎｊｉｎ | 支配株主等に関する事項について |
| 20240712 | 15:00 | Ｇ－Ｅｎｊｉｎ | 2024年５月期 通期決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240712 | 15:00 | Ｇ－Ｅｎｊｉｎ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－Ｅｎｊｉｎ | 定款一部変更に関するお知らせ |
| 20240712 | 15:00 | Ｇ－Ｅｎｊｉｎ | 剰余金の配当（増配）に関するお知らせ |
| 20240712 | 15:00 | Ｇ－Ｅｎｊｉｎ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240712 | 15:00 | Ｇ－Ｅｎｊｉｎ | 中期経営計画の取り下げに関するお知らせ |
| 20240613 | 15:00 | Ｇ－Ｅｎｊｉｎ | 監査等委員会設置会社への移行のお知らせ |
| 20240613 | 15:00 | Ｇ－Ｅｎｊｉｎ | 役員人事に関するお知らせ |
| 20240613 | 15:00 | Ｇ－Ｅｎｊｉｎ | 指名・報酬委員会の設置に関するお知らせ |
| 20240412 | 15:00 | Ｇ－Ｅｎｊｉｎ | 2024年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | Ｇ－Ｅｎｊｉｎ | 2024年５月期第３四半期 決算説明資料 |
| 20240213 | 17:00 | Ｇ－Ｅｎｊｉｎ | 当社子会社代表取締役の解任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7370 | 1 | 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-10-15 10:24:58 |
| 7370 | 2 | 電子公告 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:35 |
| 7370 | 2 | IRについてのお問い合わせ ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:33 |
| 7370 | 2 | 免責事項 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:32 |
| 7370 | 2 | ディスクロージャーポリシー ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:30 |
| 7370 | 2 | FAQ ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:28 |
| 7370 | 2 | IRカレンダー ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:27 |
| 7370 | 2 | 株価情報 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:25 |
| 7370 | 2 | 株式基本情報 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:24 |
| 7370 | 2 | 適時開示情報 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:22 |