| 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 | 2,400 | 2,438 | 2,386 | 2,402 | 4,400 | -37 | 98% | 100% | 142% | ▼▼▼ | 101% | 103% | 98% | 89% | 100% |
| 20240726 | 2,452 | 2,480 | 2,452 | 2,475 | 2,300 | 73 | 103% | 101% | 52% | ▲ | 102% | 98% | 95% | 92% | 103% |
| 20240729 | 2,512 | 2,592 | 2,505 | 2,561 | 3,500 | 86 | 103% | 102% | 152% | ▲▲ | 101% | 96% | 94% | 97% | 107% |
| 20240730 | 2,550 | 2,569 | 2,550 | 2,569 | 1,400 | 8 | 100% | 101% | 40% | ▲▲▲ | 98% | 85% | 94% | 100% | 107% |
| 20240731 | 2,560 | 2,560 | 2,500 | 2,516 | 1,600 | -53 | 98% | 98% | 114% | ▼ | 99% | 90% | 98% | 98% | 105% |
| 20240801 | 2,495 | 2,500 | 2,420 | 2,466 | 3,400 | -50 | 98% | 99% | 213% | ▼▼ | 102% | 93% | 101% | 96% | 103% |
| 20240802 | 2,421 | 2,460 | 2,371 | 2,458 | 6,600 | -8 | 100% | 102% | 194% | ▼▼▼ | 93% | 104% | 109% | 96% | 102% |
| 20240805 | 2,258 | 2,394 | 2,082 | 2,100 | 10,200 | -358 | 85% | 93% | 155% | ▼▼▼▼ | 96% | 103% | 108% | 82% | 100% |
| 20240806 | 2,280 | 2,280 | 2,130 | 2,183 | 6,200 | 83 | 104% | 96% | 61% | ▲ | 104% | 107% | 114% | 85% | 104% |
| 20240807 | 2,155 | 2,250 | 2,150 | 2,250 | 4,300 | 67 | 103% | 104% | 69% | ▲▲ | 100% | 108% | 115% | 88% | 107% |
| 20240808 | 2,217 | 2,232 | 2,155 | 2,213 | 1,400 | -37 | 98% | 100% | 33% | ▼ | 105% | 108% | 114% | 86% | 105% |
| 20240809 | 2,230 | 2,340 | 2,230 | 2,340 | 4,200 | 127 | 106% | 105% | 300% | ▲ | 100% | 104% | 116% | 91% | 111% |
| 20240813 | 2,290 | 2,425 | 2,273 | 2,301 | 10,300 | -39 | 98% | 100% | 245% | ▼ | 98% | 102% | 115% | 90% | 110% |
| 20240814 | 2,324 | 2,361 | 2,185 | 2,286 | 8,700 | -15 | 99% | 98% | 84% | ▼▼ | 104% | 103% | 116% | 89% | 109% |
| 20240815 | 2,300 | 2,398 | 2,299 | 2,398 | 4,800 | 112 | 105% | 104% | 55% | ▲ | 101% | 99% | 113% | 93% | 114% |
| 20240816 | 2,359 | 2,427 | 2,359 | 2,393 | 5,500 | -5 | 100% | 101% | 115% | ▼ | 98% | 97% | 111% | 93% | 114% |
| 20240819 | 2,394 | 2,439 | 2,354 | 2,357 | 2,800 | -36 | 98% | 98% | 51% | ▼▼ | 101% | 98% | 113% | 92% | 112% |
| 20240820 | 2,361 | 2,450 | 2,350 | 2,377 | 3,400 | 20 | 101% | 101% | 121% | ▲ | 99% | 99% | 113% | 93% | 113% |
| 20240821 | 2,365 | 2,365 | 2,335 | 2,345 | 1,800 | -32 | 99% | 99% | 53% | ▼ | 97% | 99% | 113% | 91% | 112% |
| 20240822 | 2,350 | 2,350 | 2,278 | 2,278 | 2,000 | -67 | 97% | 97% | 111% | ▼▼ | 102% | 107% | 117% | 89% | 108% |
| 20240823 | 2,285 | 2,355 | 2,253 | 2,320 | 2,100 | 42 | 102% | 102% | 105% | ▲ | 100% | 105% | 115% | 90% | 110% |
| 20240826 | 2,320 | 2,320 | 2,295 | 2,310 | 2,000 | -10 | 100% | 100% | 95% | ▼ | 100% | 105% | 112% | 90% | 110% |
| 20240827 | 2,338 | 2,338 | 2,304 | 2,337 | 700 | 27 | 101% | 100% | 35% | ▲ | 100% | 106% | 112% | 91% | 111% |
| 20240828 | 2,325 | 2,338 | 2,325 | 2,335 | 1,000 | -2 | 100% | 100% | 143% | ▼ | 104% | 105% | 113% | 93% | 111% |
| 20240829 | 2,350 | 2,436 | 2,350 | 2,435 | 3,300 | 100 | 104% | 104% | 330% | ▲ | 98% | 105% | 109% | 99% | 116% |
| 20240830 | 2,441 | 2,441 | 2,396 | 2,401 | 1,300 | -34 | 99% | 98% | 39% | ▼ | 101% | 104% | 109% | 98% | 114% |
| 20240902 | 2,442 | 2,456 | 2,407 | 2,456 | 1,600 | 55 | 102% | 101% | 123% | ▲ | 100% | 108% | 108% | 100% | 117% |
| 20240903 | 2,456 | 2,461 | 2,422 | 2,461 | 400 | 5 | 100% | 100% | 25% | ▲▲ | 98% | 107% | 107% | 100% | 113% |
| 20240904 | 2,499 | 2,506 | 2,432 | 2,460 | 3,000 | -1 | 100% | 98% | 750% | ▼ | 102% | 105% | 107% | 100% | 111% |
| 20240905 | 2,500 | 2,665 | 2,461 | 2,551 | 3,100 | 91 | 104% | 102% | 103% | ▲ | 100% | 102% | 104% | 100% | 115% |
| 20240906 | 2,555 | 2,555 | 2,502 | 2,550 | 1,500 | -1 | 100% | 100% | 48% | ▼ | 107% | 104% | 107% | 100% | 112% |
| 20240909 | 2,500 | 2,663 | 2,425 | 2,663 | 4,900 | 113 | 104% | 107% | 327% | ▲ | 99% | 98% | 101% | 100% | 117% |
| 20240910 | 2,650 | 2,650 | 2,600 | 2,613 | 3,700 | -50 | 98% | 99% | 76% | ▼ | 100% | 100% | 103% | 98% | 115% |
| 20240911 | 2,613 | 2,651 | 2,505 | 2,607 | 2,200 | -6 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 103% | 98% | 114% |
| 20240912 | 2,607 | 2,607 | 2,508 | 2,606 | 1,900 | -1 | 100% | 100% | 86% | ▼▼▼ | 100% | 99% | 103% | 98% | 114% |
| 20240913 | 2,606 | 2,607 | 2,556 | 2,607 | 1,000 | 1 | 100% | 100% | 53% | ▲ | 100% | 99% | 103% | 98% | 114% |
| 20240917 | 2,610 | 2,620 | 2,530 | 2,605 | 1,300 | -2 | 100% | 100% | 130% | ▼ | 98% | 100% | 103% | 98% | 114% |
| 20240918 | 2,612 | 2,612 | 2,572 | 2,572 | 1,300 | -33 | 99% | 98% | 100% | ▼▼ | 99% | 101% | 104% | 97% | 113% |
| 20240919 | 2,572 | 2,595 | 2,552 | 2,558 | 1,600 | -14 | 99% | 99% | 123% | ▼▼▼ | 99% | 102% | 103% | 96% | 112% |
| 20240920 | 2,607 | 2,607 | 2,561 | 2,580 | 1,600 | 22 | 101% | 99% | 100% | ▲ | 100% | 103% | 104% | 97% | 112% |
| 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% | 98% | 99% | 103% |
| 20241007 | 2,640 | 2,640 | 2,600 | 2,625 | 1,300 | -5 | 100% | 99% | 72% | ▼▼ | 100% | 101% | 0% | 98% | 103% |
| 20241008 | 2,628 | 2,680 | 2,605 | 2,637 | 3,600 | 12 | 100% | 100% | 277% | ▲ | 102% | 100% | 0% | 99% | 103% |
| 20241009 | 2,637 | 2,680 | 2,617 | 2,680 | 1,100 | 43 | 102% | 102% | 31% | ▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241010 | 2,630 | 2,677 | 2,627 | 2,657 | 1,000 | -23 | 99% | 101% | 91% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241011 | 2,660 | 2,694 | 2,635 | 2,667 | 2,000 | 10 | 100% | 100% | 200% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241015 | 2,648 | 2,681 | 2,618 | 2,618 | 4,000 | -49 | 98% | 99% | 200% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241016 | 2,615 | 2,656 | 2,614 | 2,646 | 800 | 28 | 101% | 101% | 20% | ▲ | 100% | 98% | 0% | 99% | 103% |
| 20241017 | 2,640 | 2,645 | 2,630 | 2,635 | 600 | -11 | 100% | 100% | 75% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 2,642 | 2,677 | 2,640 | 2,640 | 600 | 5 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 2,640 | 2,650 | 2,630 | 2,640 | 2,600 | 0 | 100% | 100% | 433% | -- | 98% | 0% | 0% | 99% | 102% |
| 20241022 | 2,640 | 2,640 | 2,511 | 2,600 | 5,400 | -40 | 98% | 98% | 208% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:26:48 |
| 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 |
| 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 | 2024-06-29 01:31:42 |
| 7695 | 2 | 2024/06/25IR資料第26期 定時株主総会決議ご通知 | 2024-06-26 04:40:18 |
| 7695 | 2 | 株主総会｜株式会社 交換できるくん | 2024-06-18 19:38:55 |