| 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 | 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% | 100% | 98% | 103% |
| 20240930 | 773 | 786 | 773 | 775 | 5,200 | -12 | 98% | 100% | 45% | ▼ | 101% | 101% | 100% | 96% | 101% |
| 20241001 | 775 | 785 | 775 | 781 | 3,200 | 6 | 101% | 101% | 62% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241002 | 783 | 786 | 778 | 786 | 8,100 | 5 | 101% | 100% | 253% | ▲▲ | 100% | 99% | 98% | 98% | 103% |
| 20241003 | 785 | 786 | 777 | 785 | 11,300 | -1 | 100% | 100% | 140% | ▼ | 100% | 99% | 97% | 100% | 102% |
| 20241004 | 785 | 785 | 776 | 785 | 4,000 | 0 | 100% | 100% | 35% | -- | 100% | 98% | 97% | 100% | 102% |
| 20241007 | 785 | 795 | 781 | 784 | 14,400 | -1 | 100% | 100% | 360% | ▼ | 99% | 98% | 96% | 100% | 102% |
| 20241008 | 784 | 790 | 778 | 778 | 14,800 | -6 | 99% | 99% | 103% | ▼▼ | 101% | 99% | 97% | 99% | 102% |
| 20241009 | 775 | 782 | 772 | 780 | 3,500 | 2 | 100% | 101% | 24% | ▲ | 98% | 98% | 96% | 99% | 102% |
| 20241010 | 784 | 784 | 760 | 771 | 10,600 | -9 | 99% | 98% | 303% | ▼ | 101% | 101% | 98% | 98% | 101% |
| 20241011 | 767 | 771 | 760 | 771 | 4,300 | 0 | 100% | 101% | 41% | -- | 99% | 100% | 97% | 98% | 100% |
| 20241015 | 771 | 774 | 766 | 766 | 9,100 | -5 | 99% | 99% | 212% | ▼ | 101% | 100% | 98% | 97% | 100% |
| 20241016 | 765 | 776 | 762 | 770 | 8,600 | 4 | 101% | 101% | 95% | ▲ | 100% | 98% | 96% | 98% | 101% |
| 20241017 | 775 | 778 | 766 | 772 | 11,000 | 2 | 100% | 100% | 128% | ▲▲ | 100% | 95% | 96% | 98% | 101% |
| 20241018 | 771 | 773 | 760 | 769 | 2,800 | -3 | 100% | 100% | 25% | ▼ | 100% | 94% | 97% | 98% | 100% |
| 20241021 | 766 | 773 | 763 | 764 | 4,700 | -5 | 99% | 100% | 168% | ▼▼ | 100% | 93% | 97% | 97% | 100% |
| 20241022 | 763 | 765 | 755 | 761 | 10,400 | -3 | 100% | 100% | 221% | ▼▼▼ | 97% | 96% | 98% | 97% | 100% |
| 20241023 | 752 | 755 | 730 | 732 | 22,000 | -29 | 96% | 97% | 212% | ▼▼▼▼ | 100% | 104% | 102% | 93% | 100% |
| 20241024 | 722 | 728 | 717 | 720 | 20,500 | -12 | 98% | 100% | 93% | ▼▼▼▼▼ | 97% | 102% | 101% | 91% | 100% |
| 20241025 | 733 | 733 | 710 | 710 | 11,700 | -10 | 99% | 97% | 57% | ▼▼▼▼▼▼ | 100% | 104% | 103% | 90% | 100% |
| 20241028 | 715 | 722 | 712 | 712 | 4,800 | 2 | 100% | 100% | 41% | ▲ | 101% | 103% | 104% | 91% | 100% |
| 20241029 | 714 | 725 | 711 | 722 | 7,400 | 10 | 101% | 101% | 154% | ▲▲ | 103% | 101% | 101% | 92% | 102% |
| 20241030 | 728 | 750 | 723 | 750 | 18,600 | 28 | 104% | 103% | 251% | ▲▲▲ | 100% | 98% | 99% | 95% | 106% |
| 20241031 | 746 | 749 | 745 | 745 | 9,400 | -5 | 99% | 100% | 51% | ▼ | 99% | 99% | 99% | 95% | 105% |
| 20241101 | 743 | 749 | 738 | 738 | 7,600 | -7 | 99% | 99% | 81% | ▼▼ | 100% | 100% | 100% | 94% | 104% |
| 20241105 | 736 | 744 | 735 | 735 | 7,500 | -3 | 100% | 100% | 99% | ▼▼▼ | 99% | 100% | 100% | 94% | 104% |
| 20241106 | 735 | 738 | 721 | 728 | 12,400 | -7 | 99% | 99% | 165% | ▼▼▼▼ | 101% | 102% | 101% | 93% | 103% |
| 20241107 | 728 | 734 | 726 | 734 | 11,400 | 6 | 101% | 101% | 92% | ▲ | 100% | 101% | 100% | 94% | 103% |
| 20241108 | 734 | 738 | 730 | 734 | 3,900 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 95% | 103% |
| 20241111 | 734 | 737 | 730 | 734 | 6,600 | 0 | 100% | 100% | 169% | -- | 99% | 99% | 100% | 95% | 103% |
| 20241112 | 734 | 737 | 728 | 728 | 16,200 | -6 | 99% | 99% | 245% | ▼ | 102% | 100% | 101% | 94% | 103% |
| 20241113 | 727 | 741 | 727 | 740 | 17,100 | 12 | 102% | 102% | 106% | ▲ | 99% | 99% | 97% | 96% | 104% |
| 20241114 | 741 | 741 | 730 | 733 | 3,400 | -7 | 99% | 99% | 20% | ▼ | 99% | 100% | 98% | 95% | 103% |
| 20241115 | 733 | 733 | 727 | 729 | 5,000 | -4 | 99% | 99% | 147% | ▼▼ | 100% | 101% | 99% | 95% | 103% |
| 20241118 | 726 | 731 | 725 | 726 | 5,200 | -3 | 100% | 100% | 104% | ▼▼▼ | 100% | 101% | 98% | 95% | 102% |
| 20241119 | 731 | 733 | 727 | 728 | 2,300 | 2 | 100% | 100% | 44% | ▲ | 100% | 101% | 98% | 96% | 103% |
| 20241120 | 729 | 732 | 728 | 730 | 9,600 | 2 | 100% | 100% | 417% | ▲▲ | 101% | 101% | 98% | 97% | 103% |
| 20241121 | 729 | 736 | 729 | 733 | 3,700 | 3 | 100% | 101% | 39% | ▲▲▲ | 100% | 100% | 97% | 98% | 103% |
| 20241122 | 733 | 737 | 725 | 735 | 12,200 | 2 | 100% | 100% | 330% | ▲▲▲▲ | 101% | 99% | 97% | 98% | 104% |
| 20241125 | 730 | 740 | 730 | 736 | 9,800 | 1 | 100% | 101% | 80% | ▲▲▲▲▲ | 99% | 97% | 94% | 98% | 103% |
| 20241126 | 744 | 745 | 730 | 734 | 10,600 | -2 | 100% | 99% | 108% | ▼ | 99% | 97% | 94% | 98% | 102% |
| 20241127 | 743 | 743 | 733 | 736 | 45,900 | 2 | 100% | 99% | 433% | ▲ | 101% | 100% | 97% | 98% | 101% |
| 20241128 | 717 | 737 | 717 | 722 | 27,100 | -14 | 98% | 101% | 59% | ▼ | 99% | 99% | 97% | 97% | 100% |
| 20241129 | 718 | 722 | 711 | 714 | 13,400 | -8 | 99% | 99% | 49% | ▼▼ | 100% | 99% | 96% | 96% | 100% |
| 20241202 | 717 | 718 | 713 | 718 | 9,200 | 4 | 101% | 100% | 69% | ▲ | 100% | 99% | 96% | 97% | 101% |
| 20241203 | 718 | 719 | 711 | 718 | 12,200 | 0 | 100% | 100% | 133% | -- | 99% | 99% | 95% | 97% | 101% |
| 20241204 | 715 | 715 | 710 | 710 | 11,600 | -8 | 99% | 99% | 95% | ▼ | 100% | 99% | 95% | 96% | 100% |
| 20241205 | 711 | 717 | 705 | 710 | 12,700 | 0 | 100% | 100% | 109% | -- | 100% | 98% | 95% | 96% | 100% |
| 20241206 | 711 | 711 | 709 | 711 | 7,500 | 1 | 100% | 100% | 59% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241209 | 709 | 712 | 705 | 709 | 15,600 | -2 | 100% | 100% | 208% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241210 | 709 | 710 | 702 | 702 | 11,400 | -7 | 99% | 99% | 73% | ▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241211 | 703 | 705 | 700 | 700 | 18,000 | -2 | 100% | 100% | 158% | ▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241212 | 703 | 705 | 696 | 696 | 20,200 | -4 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241213 | 703 | 703 | 693 | 696 | 16,700 | 0 | 100% | 99% | 83% | -- | 99% | 97% | 0% | 95% | 100% |
| 20241216 | 696 | 697 | 690 | 691 | 18,500 | -5 | 99% | 99% | 111% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20241217 | 690 | 690 | 686 | 688 | 10,400 | -3 | 100% | 100% | 56% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241218 | 685 | 687 | 679 | 681 | 26,300 | -7 | 99% | 99% | 253% | ▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 672 | 676 | 669 | 676 | 19,700 | -5 | 99% | 101% | 75% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 675 | 677 | 675 | 676 | 16,100 | 0 | 100% | 100% | 82% | -- | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,700 | 224,400 | 0 | 167,000 | 3,700 | 57,400 |
| 2024-12-06 | 5,600 | 213,400 | 0 | 164,000 | 5,600 | 49,400 |
| 2024-11-29 | 6,600 | 204,600 | 0 | 155,900 | 6,600 | 48,700 |
| 2024-11-22 | 5,100 | 201,500 | 0 | 156,000 | 5,100 | 45,500 |
| 2024-11-15 | 3,500 | 206,300 | 0 | 155,900 | 3,500 | 50,400 |
| 2024-11-08 | 3,500 | 195,900 | 0 | 145,400 | 3,500 | 50,500 |
| 2024-11-01 | 2,300 | 195,700 | 0 | 146,200 | 2,300 | 49,500 |
| 2024-10-25 | 2,000 | 196,000 | 0 | 145,200 | 2,000 | 50,800 |
| 2024-10-18 | 3,400 | 196,100 | 0 | 143,200 | 3,400 | 52,900 |
| 2024-10-11 | 3,900 | 204,300 | 0 | 143,600 | 3,900 | 60,700 |
| 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 |
|---|---|---|---|
| 20241217 | 15:30 | Ｇ－Ｅｎｊｉｎ | 2025年５月期 月次売上高（11月度）のお知らせ |
| 20241015 | 15:00 | Ｇ－Ｅｎｊｉｎ | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | Ｇ－Ｅｎｊｉｎ | 2025年５月期第１四半期 決算説明資料 |
| 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 | 2024-12-21 12:20:38 |
| 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 |