| 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 | 2,578 | 2,601 | 2,565 | 2,590 | 1,900 | 10 | 100% | 100% | 119% | ▲▲ | 100% | 101% | 103% | 97% | 112% |
| 20240925 | 2,600 | 2,600 | 2,581 | 2,600 | 1,100 | 10 | 100% | 100% | 58% | ▲▲▲ | 99% | 101% | 101% | 98% | 111% |
| 20240926 | 2,628 | 2,628 | 2,575 | 2,610 | 1,700 | 10 | 100% | 99% | 155% | ▲▲▲▲ | 102% | 102% | 102% | 98% | 112% |
| 20240927 | 2,610 | 2,672 | 2,610 | 2,655 | 4,000 | 45 | 102% | 102% | 235% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 111% |
| 20240930 | 2,605 | 2,634 | 2,600 | 2,634 | 3,500 | -21 | 99% | 101% | 88% | ▼ | 99% | 100% | 100% | 99% | 110% |
| 20241001 | 2,634 | 2,636 | 2,616 | 2,616 | 1,300 | -18 | 99% | 99% | 37% | ▼▼ | 102% | 101% | 101% | 98% | 107% |
| 20241002 | 2,603 | 2,660 | 2,603 | 2,660 | 1,600 | 44 | 102% | 102% | 123% | ▲ | 100% | 101% | 99% | 100% | 108% |
| 20241003 | 2,660 | 2,734 | 2,646 | 2,669 | 6,600 | 9 | 100% | 100% | 413% | ▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20241004 | 2,656 | 2,656 | 2,612 | 2,630 | 1,800 | -39 | 99% | 99% | 27% | ▼ | 99% | 101% | 99% | 99% | 103% |
| 20241007 | 2,640 | 2,640 | 2,600 | 2,625 | 1,300 | -5 | 100% | 99% | 72% | ▼▼ | 100% | 101% | 99% | 98% | 103% |
| 20241008 | 2,628 | 2,680 | 2,605 | 2,637 | 3,600 | 12 | 100% | 100% | 277% | ▲ | 102% | 100% | 98% | 99% | 103% |
| 20241009 | 2,637 | 2,680 | 2,617 | 2,680 | 1,100 | 43 | 102% | 102% | 31% | ▲▲ | 101% | 101% | 98% | 100% | 105% |
| 20241010 | 2,630 | 2,677 | 2,627 | 2,657 | 1,000 | -23 | 99% | 101% | 91% | ▼ | 100% | 99% | 97% | 99% | 104% |
| 20241011 | 2,660 | 2,694 | 2,635 | 2,667 | 2,000 | 10 | 100% | 100% | 200% | ▲ | 99% | 100% | 98% | 100% | 104% |
| 20241015 | 2,648 | 2,681 | 2,618 | 2,618 | 4,000 | -49 | 98% | 99% | 200% | ▼ | 101% | 101% | 99% | 98% | 102% |
| 20241016 | 2,615 | 2,656 | 2,614 | 2,646 | 800 | 28 | 101% | 101% | 20% | ▲ | 100% | 99% | 98% | 99% | 103% |
| 20241017 | 2,640 | 2,645 | 2,630 | 2,635 | 600 | -11 | 100% | 100% | 75% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241018 | 2,642 | 2,677 | 2,640 | 2,640 | 600 | 5 | 100% | 100% | 100% | ▲ | 100% | 96% | 99% | 99% | 103% |
| 20241021 | 2,640 | 2,650 | 2,630 | 2,640 | 2,600 | 0 | 100% | 100% | 433% | -- | 98% | 96% | 100% | 99% | 102% |
| 20241022 | 2,640 | 2,640 | 2,511 | 2,600 | 5,400 | -40 | 98% | 98% | 208% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20241023 | 2,600 | 2,647 | 2,507 | 2,604 | 4,700 | 4 | 100% | 100% | 87% | ▲ | 99% | 100% | 104% | 97% | 100% |
| 20241024 | 2,554 | 2,565 | 2,512 | 2,540 | 2,600 | -64 | 98% | 99% | 55% | ▼ | 101% | 102% | 108% | 95% | 100% |
| 20241025 | 2,505 | 2,523 | 2,450 | 2,523 | 2,400 | -17 | 99% | 101% | 92% | ▼▼ | 101% | 103% | 112% | 94% | 100% |
| 20241028 | 2,518 | 2,544 | 2,453 | 2,542 | 1,100 | 19 | 101% | 101% | 46% | ▲ | 101% | 102% | 112% | 95% | 101% |
| 20241029 | 2,533 | 2,561 | 2,533 | 2,561 | 900 | 19 | 101% | 101% | 82% | ▲▲ | 100% | 100% | 112% | 96% | 102% |
| 20241030 | 2,562 | 2,580 | 2,562 | 2,563 | 1,300 | 2 | 100% | 100% | 144% | ▲▲▲ | 100% | 100% | 112% | 96% | 102% |
| 20241031 | 2,555 | 2,576 | 2,547 | 2,547 | 1,000 | -16 | 99% | 100% | 77% | ▼ | 101% | 100% | 119% | 95% | 101% |
| 20241101 | 2,550 | 2,585 | 2,530 | 2,585 | 1,100 | 38 | 101% | 101% | 110% | ▲ | 99% | 100% | 118% | 96% | 102% |
| 20241105 | 2,585 | 2,635 | 2,568 | 2,568 | 1,200 | -17 | 99% | 99% | 109% | ▼ | 97% | 101% | 118% | 96% | 102% |
| 20241106 | 2,568 | 2,568 | 2,370 | 2,503 | 8,000 | -65 | 97% | 97% | 667% | ▼▼ | 100% | 102% | 123% | 93% | 100% |
| 20241107 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 47 | 102% | 100% | 3% | ▲ | 100% | 102% | 123% | 95% | 102% |
| 20241108 | 2,560 | 2,610 | 2,510 | 2,555 | 2,500 | 5 | 100% | 100% | 1250% | ▲▲ | 103% | 104% | 125% | 96% | 102% |
| 20241111 | 2,505 | 2,600 | 2,505 | 2,588 | 1,300 | 33 | 101% | 103% | 52% | ▲▲▲ | 99% | 101% | 121% | 97% | 103% |
| 20241112 | 2,600 | 2,614 | 2,562 | 2,568 | 1,000 | -20 | 99% | 99% | 77% | ▼ | 101% | 103% | 122% | 97% | 103% |
| 20241113 | 2,569 | 2,609 | 2,569 | 2,600 | 800 | 32 | 101% | 101% | 80% | ▲ | 100% | 102% | 121% | 98% | 104% |
| 20241114 | 2,594 | 2,600 | 2,580 | 2,600 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 102% | 121% | 98% | 104% |
| 20241115 | 2,600 | 2,633 | 2,581 | 2,610 | 14,400 | 10 | 100% | 100% | 1029% | ▲ | 100% | 103% | 120% | 99% | 104% |
| 20241118 | 2,611 | 2,644 | 2,610 | 2,624 | 900 | 14 | 101% | 100% | 6% | ▲▲ | 101% | 108% | 119% | 99% | 105% |
| 20241119 | 2,631 | 2,649 | 2,631 | 2,646 | 1,500 | 22 | 101% | 101% | 167% | ▲▲▲ | 100% | 107% | 118% | 100% | 106% |
| 20241120 | 2,650 | 2,669 | 2,643 | 2,655 | 1,000 | 9 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 107% | 117% | 100% | 106% |
| 20241121 | 2,664 | 2,664 | 2,662 | 2,663 | 800 | 8 | 100% | 100% | 80% | ▲▲▲▲▲ | 101% | 107% | 117% | 100% | 106% |
| 20241122 | 2,679 | 2,723 | 2,672 | 2,700 | 8,300 | 37 | 101% | 101% | 1038% | ▲▲▲▲▲▲ | 103% | 111% | 114% | 100% | 108% |
| 20241125 | 2,747 | 2,830 | 2,706 | 2,830 | 8,000 | 130 | 105% | 103% | 96% | ▲▲▲▲▲▲▲ | 96% | 105% | 108% | 100% | 113% |
| 20241126 | 2,899 | 2,899 | 2,785 | 2,785 | 9,000 | -45 | 98% | 96% | 113% | ▼ | 103% | 105% | 113% | 98% | 111% |
| 20241127 | 2,785 | 2,897 | 2,785 | 2,862 | 7,500 | 77 | 103% | 103% | 83% | ▲ | 100% | 110% | 110% | 100% | 114% |
| 20241128 | 2,855 | 2,907 | 2,842 | 2,860 | 4,700 | -2 | 100% | 100% | 63% | ▼ | 104% | 108% | 108% | 100% | 114% |
| 20241129 | 2,910 | 3,050 | 2,910 | 3,040 | 10,600 | 180 | 106% | 104% | 226% | ▲ | 96% | 100% | 103% | 100% | 121% |
| 20241202 | 3,050 | 3,050 | 2,900 | 2,930 | 9,200 | -110 | 96% | 96% | 87% | ▼ | 98% | 106% | 108% | 96% | 117% |
| 20241203 | 2,911 | 2,975 | 2,828 | 2,851 | 3,000 | -79 | 97% | 98% | 33% | ▼▼ | 110% | 109% | 110% | 94% | 114% |
| 20241204 | 2,851 | 3,150 | 2,851 | 3,140 | 12,000 | 289 | 110% | 110% | 400% | ▲ | 98% | 97% | 100% | 100% | 123% |
| 20241205 | 3,125 | 3,125 | 3,025 | 3,055 | 4,800 | -85 | 97% | 98% | 40% | ▼ | 100% | 101% | 102% | 97% | 120% |
| 20241206 | 3,045 | 3,050 | 3,005 | 3,050 | 1,200 | -5 | 100% | 100% | 25% | ▼▼ | 101% | 101% | 0% | 97% | 119% |
| 20241209 | 3,050 | 3,095 | 3,030 | 3,095 | 3,600 | 45 | 101% | 101% | 300% | ▲ | 98% | 99% | 0% | 99% | 121% |
| 20241210 | 3,095 | 3,100 | 3,020 | 3,040 | 2,600 | -55 | 98% | 98% | 72% | ▼ | 101% | 102% | 0% | 97% | 117% |
| 20241211 | 3,015 | 3,035 | 3,005 | 3,035 | 2,100 | -5 | 100% | 101% | 81% | ▼▼ | 100% | 100% | 0% | 97% | 117% |
| 20241212 | 3,105 | 3,105 | 3,055 | 3,090 | 3,600 | 55 | 102% | 100% | 171% | ▲ | 99% | 101% | 0% | 98% | 118% |
| 20241213 | 3,090 | 3,120 | 3,060 | 3,060 | 4,000 | -30 | 99% | 99% | 111% | ▼ | 98% | 101% | 0% | 97% | 117% |
| 20241216 | 3,115 | 3,125 | 3,040 | 3,065 | 1,200 | 5 | 100% | 98% | 30% | ▲ | 99% | 100% | 0% | 98% | 116% |
| 20241217 | 3,105 | 3,110 | 3,055 | 3,065 | 2,100 | 0 | 100% | 99% | 175% | -- | 101% | 0% | 0% | 98% | 115% |
| 20241218 | 3,070 | 3,110 | 3,060 | 3,110 | 3,800 | 45 | 101% | 101% | 181% | ▲ | 102% | 0% | 0% | 99% | 117% |
| 20241219 | 3,075 | 3,150 | 3,075 | 3,135 | 4,900 | 25 | 101% | 102% | 129% | ▲▲ | 101% | 0% | 0% | 100% | 116% |
| 20241220 | 3,100 | 3,135 | 3,100 | 3,120 | 1,700 | -15 | 100% | 101% | 35% | ▼ | % | % | % | 99% | 112% |
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 | 53,000 | 0 | 48,400 | 0 | 4,600 |
| 2024-12-06 | 100 | 54,100 | 100 | 47,800 | 0 | 6,300 |
| 2024-11-29 | 100 | 57,700 | 100 | 46,800 | 0 | 10,900 |
| 2024-11-22 | 0 | 44,400 | 0 | 37,700 | 0 | 6,700 |
| 2024-11-15 | 0 | 45,000 | 0 | 37,800 | 0 | 7,200 |
| 2024-11-08 | 0 | 45,000 | 0 | 37,600 | 0 | 7,400 |
| 2024-11-01 | 0 | 44,500 | 0 | 37,600 | 0 | 6,900 |
| 2024-10-25 | 0 | 45,100 | 0 | 37,900 | 0 | 7,200 |
| 2024-10-18 | 0 | 43,900 | 0 | 37,500 | 0 | 6,400 |
| 2024-10-11 | 0 | 43,500 | 0 | 37,400 | 0 | 6,100 |
| 2024-10-04 | 0 | 44,100 | 0 | 39,400 | 0 | 4,700 |
| 2024-09-27 | 0 | 44,600 | 0 | 38,900 | 0 | 5,700 |
| 2024-09-20 | 0 | 45,300 | 0 | 39,300 | 0 | 6,000 |
| 2024-09-13 | 0 | 45,000 | 0 | 38,900 | 0 | 6,100 |
| 2024-09-06 | 0 | 46,100 | 0 | 39,300 | 0 | 6,800 |
| 2024-08-30 | 0 | 48,600 | 0 | 40,500 | 0 | 8,100 |
| 2024-08-23 | 0 | 50,000 | 0 | 41,000 | 0 | 9,000 |
| 2024-08-16 | 0 | 49,400 | 0 | 39,800 | 0 | 9,600 |
| 2024-08-09 | 0 | 50,900 | 0 | 40,400 | 0 | 10,500 |
| 2024-08-02 | 0 | 51,100 | 0 | 39,400 | 0 | 11,700 |
| 2024-07-26 | 0 | 53,100 | 0 | 39,700 | 0 | 13,400 |
| 2024-07-19 | 0 | 54,200 | 0 | 40,800 | 0 | 13,400 |
| 2024-07-12 | 0 | 54,400 | 0 | 40,200 | 0 | 14,200 |
| 2024-07-05 | 0 | 54,800 | 0 | 41,200 | 0 | 13,600 |
| 2024-06-28 | 0 | 55,000 | 0 | 41,100 | 0 | 13,900 |
| 2024-06-21 | 0 | 49,500 | 0 | 35,300 | 0 | 14,200 |
| 2024-06-14 | 0 | 51,400 | 0 | 36,400 | 0 | 15,000 |
| 2024-06-07 | 0 | 53,400 | 0 | 36,100 | 0 | 17,300 |
| 2024-05-31 | 0 | 52,300 | 0 | 35,700 | 0 | 16,600 |
| 2024-05-24 | 0 | 53,300 | 0 | 35,000 | 0 | 18,300 |
| 2024-05-17 | 0 | 54,800 | 0 | 36,400 | 0 | 18,400 |
| 2024-05-10 | 0 | 58,800 | 0 | 35,400 | 0 | 23,400 |
| 2024-05-02 | 0 | 57,300 | 0 | 35,200 | 0 | 22,100 |
| 2024-04-26 | 0 | 57,200 | 0 | 35,200 | 0 | 22,000 |
| 2024-04-19 | 0 | 57,500 | 0 | 35,400 | 0 | 22,100 |
| 2024-04-12 | 0 | 59,200 | 0 | 37,400 | 0 | 21,800 |
| 2024-04-05 | 0 | 59,300 | 0 | 38,200 | 0 | 21,100 |
| 2024-03-29 | 0 | 58,400 | 0 | 38,200 | 0 | 20,200 |
| 2024-03-22 | 0 | 59,100 | 0 | 38,900 | 0 | 20,200 |
| 2024-03-15 | 0 | 59,700 | 0 | 39,200 | 0 | 20,500 |
| 2024-03-08 | 0 | 61,400 | 0 | 40,100 | 0 | 21,300 |
| 2024-03-01 | 0 | 63,500 | 0 | 40,800 | 0 | 22,700 |
| 2024-02-22 | 0 | 70,200 | 0 | 42,100 | 0 | 28,100 |
| 2024-02-16 | 0 | 70,200 | 0 | 41,700 | 0 | 28,500 |
| 2024-02-09 | 0 | 78,900 | 0 | 39,600 | 0 | 39,300 |
| 2024-02-02 | 0 | 79,200 | 0 | 39,100 | 0 | 40,100 |
| 2024-01-26 | 0 | 80,900 | 0 | 41,700 | 0 | 39,200 |
| 2024-01-19 | 0 | 89,300 | 0 | 41,700 | 0 | 47,600 |
| 2024-01-12 | 0 | 80,700 | 0 | 40,700 | 0 | 40,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | JPM Securities Japan Co Ltd. | 25,100 | 1.10% | ▲ | 100 | 2,606 | 2,607 | 2,556 | 2,607 | 1,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:00 | Ｇ－交換できるくん | 伊藤忠エネクスホームライフ株式会社との資本提携及び第三者割当による株式発行に関するお知らせ |
| 20241209 | 11:30 | Ｇ－交換できるくん | 業績連動型新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 20241121 | 16:00 | Ｇ－交換できるくん | 業績連動型新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 20241114 | 17:00 | Ｇ－交換できるくん | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 17:00 | Ｇ－交換できるくん | 2025年3月期 第2四半期決算説明資料 |
| 20241108 | 12:00 | Ｇ－交換できるくん | 伊藤忠エネクスホームライフ株式会社との業務提携に関するお知らせ |
| 20241018 | 16:00 | Ｇ－交換できるくん | 完全子会社間の吸収合併に関するお知らせ |
| 20240809 | 16:00 | Ｇ－交換できるくん | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | Ｇ－交換できるくん | 2025年3月期 第1四半期決算説明資料 |
| 20240628 | 16:00 | Ｇ－交換できるくん | 支配株主等に関する事項について |
| 20240620 | 17:00 | Ｇ－交換できるくん | 株式会社ハマノテクニカルワークス、有限会社クリエイション及び有限会社エボリューションの株式取得(子会社化)に関するお知らせ |
| 20240524 | 16:00 | Ｇ－交換できるくん | 定款の一部変更に関するお知らせ |
| 20240424 | 16:00 | Ｇ－交換できるくん | 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20240321 | 16:00 | Ｇ－交換できるくん | 資金の借入及びコミットメントライン契約締結に関するお知らせ |
| 20240222 | 16:00 | Ｇ－交換できるくん | 監査等委員会設置会社への移行に関するお知らせ |
| 20240214 | 16:00 | Ｇ－交換できるくん | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｇ－交換できるくん | 大阪支店開設に関するお知らせ |
| 20240214 | 16:00 | Ｇ－交換できるくん | 株主優待制度の新設に関するお知らせ |
| 20240214 | 16:00 | Ｇ－交換できるくん | 2024年3月期 第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7695 | 1 | 株式会社 交換できるくん｜コーポレートサイト | 2024-12-22 00:24:07 |
| 7695 | 2 | IR動画｜株式会社 交換できるくん | 2024-12-20 12:29:39 |
| 7695 | 2 | 交換できるくん IR noteを更新しました｜株式会社 交換できるくん | 2024-11-26 00:29:38 |
| 7695 | 2 | 交換できるくん IR noteを更新しました｜株式会社 交換できるくん | 2024-11-08 21:28:48 |
| 7695 | 2 | 交換できるくん IR noteを更新しました｜株式会社 交換できるくん | 2024-10-01 14:31:32 |
| 7695 | 2 | 当社事業FAQ｜株式会社 交換できるくん | 2024-09-30 14:28:34 |
| 7695 | 2 | 交換できるくん IR noteを更新しました｜株式会社 交換できるくん | 2024-08-26 20:28:35 |
| 7695 | 2 | 交換できるくん IR noteを更新しました｜株式会社 交換できるくん | 2024-08-02 03:28:45 |
| 7695 | 2 | 交換できるくん IR noteを更新しました｜株式会社 交換できるくん | 2024-07-03 21:30:07 |
| 7695 | 2 | 2024/06/28適時開示支配株主等に関する事項について | 2024-06-29 01:32:55 |