| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,179 | 1,188 | 1,157 | 1,157 | 700 | -23 | 98% | 98% | 21% | ▼ | 100% | 131% | 124% | 98% | 103% |
| 20250311 | 1,157 | 1,158 | 1,155 | 1,155 | 600 | -2 | 100% | 100% | 86% | ▼▼ | 102% | 124% | 124% | 98% | 102% |
| 20250312 | 1,155 | 1,174 | 1,150 | 1,174 | 3,500 | 19 | 102% | 102% | 583% | ▲ | 105% | 122% | 120% | 99% | 104% |
| 20250313 | 1,165 | 1,279 | 1,162 | 1,220 | 7,400 | 46 | 104% | 105% | 211% | ▲▲ | 127% | 117% | 115% | 100% | 108% |
| 20250314 | 1,198 | 1,520 | 1,178 | 1,520 | 6,100 | 300 | 125% | 127% | 82% | ▲▲▲ | 94% | 93% | 89% | 100% | 135% |
| 20250317 | 1,520 | 1,775 | 1,410 | 1,431 | 97,300 | -89 | 94% | 94% | 1595% | ▼ | 98% | 97% | 92% | 94% | 127% |
| 20250318 | 1,461 | 1,461 | 1,400 | 1,427 | 11,400 | -4 | 100% | 98% | 12% | ▼▼ | 100% | 100% | 95% | 94% | 127% |
| 20250319 | 1,397 | 1,400 | 1,380 | 1,400 | 6,300 | -27 | 98% | 100% | 55% | ▼▼▼ | 99% | 102% | 95% | 92% | 124% |
| 20250321 | 1,403 | 1,407 | 1,385 | 1,385 | 1,800 | -15 | 99% | 99% | 29% | ▼▼▼▼ | 101% | 103% | 96% | 91% | 123% |
| 20250324 | 1,390 | 1,413 | 1,388 | 1,410 | 3,900 | 25 | 102% | 101% | 217% | ▲ | 99% | 99% | 95% | 93% | 125% |
| 20250325 | 1,410 | 1,410 | 1,391 | 1,391 | 1,300 | -19 | 99% | 99% | 33% | ▼ | 100% | 98% | 95% | 92% | 123% |
| 20250326 | 1,409 | 1,409 | 1,397 | 1,403 | 2,000 | 12 | 101% | 100% | 154% | ▲ | 102% | 97% | 96% | 92% | 124% |
| 20250327 | 1,398 | 1,433 | 1,386 | 1,432 | 2,000 | 29 | 102% | 102% | 100% | ▲▲ | 98% | 94% | 94% | 94% | 127% |
| 20250328 | 1,427 | 1,427 | 1,391 | 1,401 | 1,200 | -31 | 98% | 98% | 60% | ▼ | 99% | 92% | 98% | 92% | 123% |
| 20250331 | 1,390 | 1,392 | 1,371 | 1,379 | 2,900 | -22 | 98% | 99% | 242% | ▼▼ | 98% | 95% | 101% | 91% | 121% |
| 20250401 | 1,379 | 1,379 | 1,358 | 1,358 | 800 | -21 | 98% | 98% | 28% | ▼▼▼ | 100% | 97% | 104% | 89% | 119% |
| 20250402 | 1,341 | 1,350 | 1,335 | 1,343 | 2,000 | -15 | 99% | 100% | 250% | ▼▼▼▼ | 98% | 100% | 106% | 88% | 117% |
| 20250403 | 1,313 | 1,313 | 1,221 | 1,281 | 7,100 | -62 | 95% | 98% | 355% | ▼▼▼▼▼ | 98% | 104% | 110% | 84% | 111% |
| 20250404 | 1,265 | 1,278 | 1,234 | 1,235 | 1,200 | -46 | 96% | 98% | 17% | ▼▼▼▼▼▼ | 106% | 107% | 113% | 81% | 107% |
| 20250408 | 1,232 | 1,343 | 1,232 | 1,304 | 2,600 | 69 | 106% | 106% | 217% | ▲ | 101% | 103% | 109% | 86% | 113% |
| 20250409 | 1,274 | 1,287 | 1,261 | 1,282 | 1,600 | -22 | 98% | 101% | 62% | ▼ | 100% | 101% | 106% | 84% | 111% |
| 20250410 | 1,319 | 1,340 | 1,313 | 1,313 | 1,600 | 31 | 102% | 100% | 100% | ▲ | 102% | 104% | 108% | 86% | 112% |
| 20250411 | 1,283 | 1,311 | 1,283 | 1,311 | 200 | -2 | 100% | 102% | 13% | ▼ | 100% | 101% | 106% | 86% | 107% |
| 20250414 | 1,320 | 1,320 | 1,315 | 1,315 | 2,300 | 4 | 100% | 100% | 1150% | ▲ | 100% | 102% | 106% | 87% | 106% |
| 20250415 | 1,316 | 1,320 | 1,311 | 1,311 | 3,100 | -4 | 100% | 100% | 135% | ▼ | 101% | 101% | 107% | 92% | 106% |
| 20250416 | 1,311 | 1,329 | 1,311 | 1,329 | 5,400 | 18 | 101% | 101% | 174% | ▲ | 100% | 100% | 105% | 93% | 108% |
| 20250417 | 1,329 | 1,329 | 1,305 | 1,329 | 1,300 | 0 | 100% | 100% | 24% | -- | 101% | 100% | 109% | 93% | 108% |
| 20250418 | 1,329 | 1,527 | 1,316 | 1,338 | 33,000 | 9 | 101% | 101% | 2538% | ▲ | 98% | 99% | 107% | 93% | 108% |
| 20250421 | 1,354 | 1,354 | 1,319 | 1,321 | 3,900 | -17 | 99% | 98% | 12% | ▼ | 100% | 103% | 118% | 92% | 107% |
| 20250422 | 1,319 | 1,321 | 1,319 | 1,321 | 400 | 0 | 100% | 100% | 10% | -- | 99% | 103% | 115% | 92% | 107% |
| 20250423 | 1,347 | 1,547 | 1,305 | 1,330 | 88,000 | 9 | 101% | 99% | 22000% | ▲ | 100% | 105% | 116% | 93% | 108% |
| 20250424 | 1,331 | 1,338 | 1,331 | 1,332 | 1,600 | 2 | 100% | 100% | 2% | ▲▲ | 100% | 100% | 116% | 93% | 108% |
| 20250425 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 2 | 100% | 100% | 6% | ▲▲▲ | 100% | 97% | 114% | 95% | 108% |
| 20250428 | 1,364 | 1,364 | 1,362 | 1,362 | 800 | 28 | 102% | 100% | 800% | ▲▲▲▲ | 102% | 97% | 120% | 99% | 110% |
| 20250430 | 1,362 | 1,392 | 1,362 | 1,392 | 1,100 | 30 | 102% | 102% | 138% | ▲▲▲▲▲ | 95% | 97% | 118% | 100% | 113% |
| 20250501 | 1,374 | 1,520 | 1,302 | 1,310 | 48,500 | -82 | 94% | 95% | 4409% | ▼ | 102% | 104% | 128% | 94% | 106% |
| 20250502 | 1,307 | 1,329 | 1,303 | 1,329 | 2,700 | 19 | 101% | 102% | 6% | ▲ | 99% | 104% | 125% | 95% | 108% |
| 20250507 | 1,345 | 1,406 | 1,310 | 1,327 | 14,200 | -2 | 100% | 99% | 526% | ▼ | 100% | 105% | 129% | 95% | 107% |
| 20250508 | 1,328 | 1,328 | 1,323 | 1,323 | 600 | -4 | 100% | 100% | 4% | ▼▼ | 100% | 105% | 128% | 95% | 103% |
| 20250509 | 1,330 | 1,352 | 1,330 | 1,330 | 3,000 | 7 | 101% | 100% | 500% | ▲ | 102% | 105% | 128% | 96% | 104% |
| 20250512 | 1,331 | 1,355 | 1,331 | 1,355 | 1,500 | 25 | 102% | 102% | 50% | ▲▲ | 101% | 105% | 124% | 97% | 103% |
| 20250513 | 1,382 | 1,398 | 1,352 | 1,398 | 4,400 | 43 | 103% | 101% | 293% | ▲▲▲ | 98% | 104% | 122% | 100% | 107% |
| 20250514 | 1,398 | 1,399 | 1,354 | 1,366 | 1,400 | -32 | 98% | 98% | 32% | ▼ | 102% | 108% | 125% | 98% | 104% |
| 20250515 | 1,362 | 1,395 | 1,362 | 1,395 | 600 | 29 | 102% | 102% | 43% | ▲ | 102% | 114% | 125% | 100% | 106% |
| 20250516 | 1,365 | 1,399 | 1,365 | 1,399 | 1,600 | 4 | 100% | 102% | 267% | ▲▲ | 104% | 110% | 122% | 100% | 107% |
| 20250519 | 1,405 | 1,455 | 1,405 | 1,455 | 2,100 | 56 | 104% | 104% | 131% | ▲▲▲ | 99% | 106% | 117% | 100% | 111% |
| 20250520 | 1,455 | 1,455 | 1,425 | 1,446 | 1,200 | -9 | 99% | 99% | 57% | ▼ | 100% | 105% | 116% | 99% | 110% |
| 20250521 | 1,475 | 1,535 | 1,458 | 1,470 | 11,800 | 24 | 102% | 100% | 983% | ▲ | 104% | 107% | 107% | 100% | 112% |
| 20250522 | 1,488 | 1,550 | 1,479 | 1,550 | 6,700 | 80 | 105% | 104% | 57% | ▲▲ | 99% | 106% | 91% | 100% | 118% |
| 20250523 | 1,542 | 1,547 | 1,526 | 1,526 | 3,700 | -24 | 98% | 99% | 55% | ▼ | 101% | 107% | 0% | 98% | 116% |
| 20250526 | 1,526 | 1,548 | 1,512 | 1,544 | 1,600 | 18 | 101% | 101% | 43% | ▲ | 100% | 109% | 0% | 100% | 118% |
| 20250527 | 1,544 | 1,544 | 1,490 | 1,544 | 5,600 | 0 | 100% | 100% | 350% | -- | 103% | 109% | 0% | 100% | 118% |
| 20250528 | 1,538 | 1,640 | 1,505 | 1,586 | 12,700 | 42 | 103% | 103% | 227% | ▲ | 102% | 107% | 0% | 100% | 121% |
| 20250529 | 1,600 | 1,634 | 1,600 | 1,628 | 5,400 | 42 | 103% | 102% | 43% | ▲▲ | 101% | 107% | 0% | 100% | 124% |
| 20250530 | 1,599 | 1,628 | 1,599 | 1,622 | 1,500 | -6 | 100% | 101% | 28% | ▼ | 103% | 98% | 0% | 100% | 124% |
| 20250602 | 1,622 | 1,678 | 1,598 | 1,677 | 6,500 | 55 | 103% | 103% | 433% | ▲ | 99% | 84% | 0% | 100% | 127% |
| 20250603 | 1,677 | 1,684 | 1,635 | 1,666 | 5,900 | -11 | 99% | 99% | 91% | ▼ | 101% | 0% | 0% | 99% | 126% |
| 20250604 | 1,689 | 1,719 | 1,658 | 1,708 | 10,500 | 42 | 103% | 101% | 178% | ▲ | 93% | 0% | 0% | 100% | 129% |
| 20250605 | 1,702 | 1,702 | 1,591 | 1,591 | 15,800 | -117 | 93% | 93% | 150% | ▼ | 88% | 0% | 0% | 93% | 120% |
| 20250606 | 1,595 | 1,770 | 1,377 | 1,410 | 138,400 | -181 | 89% | 88% | 876% | ▼▼ | % | % | % | 83% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 36,100 | 0 | 24,900 | 0 | 11,200 |
| 2025-05-23 | 0 | 38,500 | 0 | 24,500 | 0 | 14,000 |
| 2025-05-16 | 0 | 36,700 | 0 | 22,400 | 0 | 14,300 |
| 2025-05-09 | 0 | 34,900 | 0 | 18,700 | 0 | 16,200 |
| 2025-05-02 | 0 | 36,500 | 0 | 18,200 | 0 | 18,300 |
| 2025-04-25 | 0 | 33,300 | 0 | 18,200 | 0 | 15,100 |
| 2025-04-18 | 0 | 45,300 | 0 | 30,500 | 0 | 14,800 |
| 2025-04-11 | 0 | 44,200 | 0 | 28,600 | 0 | 15,600 |
| 2025-04-04 | 0 | 44,600 | 0 | 29,000 | 0 | 15,600 |
| 2025-03-28 | 0 | 47,900 | 0 | 30,600 | 0 | 17,300 |
| 2025-03-21 | 0 | 51,500 | 0 | 32,000 | 0 | 19,500 |
| 2025-03-14 | 0 | 45,200 | 0 | 33,700 | 0 | 11,500 |
| 2025-03-07 | 0 | 49,400 | 0 | 36,700 | 0 | 12,700 |
| 2025-02-28 | 0 | 47,400 | 0 | 34,100 | 0 | 13,300 |
| 2025-02-21 | 0 | 48,100 | 0 | 35,300 | 0 | 12,800 |
| 2025-02-14 | 0 | 49,300 | 0 | 38,400 | 0 | 10,900 |
| 2025-02-07 | 0 | 48,200 | 0 | 37,300 | 0 | 10,900 |
| 2025-01-31 | 0 | 47,500 | 0 | 35,800 | 0 | 11,700 |
| 2025-01-24 | 0 | 47,100 | 0 | 35,800 | 0 | 11,300 |
| 2025-01-17 | 0 | 46,400 | 0 | 29,100 | 0 | 17,300 |
| 2025-01-10 | 0 | 46,900 | 0 | 29,200 | 0 | 17,700 |
| 2024-12-27 | 0 | 46,800 | 0 | 28,900 | 0 | 17,900 |
| 2024-12-20 | 0 | 48,700 | 0 | 28,700 | 0 | 20,000 |
| 2024-12-13 | 0 | 46,200 | 0 | 28,200 | 0 | 18,000 |
| 2024-12-06 | 0 | 47,200 | 0 | 29,400 | 0 | 17,800 |
| 2024-11-29 | 0 | 45,400 | 0 | 29,400 | 0 | 16,000 |
| 2024-11-22 | 0 | 45,600 | 0 | 29,300 | 0 | 16,300 |
| 2024-11-15 | 0 | 46,500 | 0 | 29,100 | 0 | 17,400 |
| 2024-11-08 | 0 | 48,500 | 0 | 31,100 | 0 | 17,400 |
| 2024-11-01 | 0 | 46,600 | 0 | 29,100 | 0 | 17,500 |
| 2024-10-25 | 0 | 48,300 | 0 | 31,500 | 0 | 16,800 |
| 2024-10-18 | 0 | 46,400 | 0 | 28,500 | 0 | 17,900 |
| 2024-10-11 | 0 | 47,000 | 0 | 29,000 | 0 | 18,000 |
| 2024-10-04 | 0 | 47,500 | 0 | 28,800 | 0 | 18,700 |
| 2024-09-27 | 0 | 48,100 | 0 | 28,700 | 0 | 19,400 |
| 2024-09-20 | 0 | 46,600 | 0 | 27,900 | 0 | 18,700 |
| 2024-09-13 | 0 | 43,200 | 0 | 26,700 | 0 | 16,500 |
| 2024-09-06 | 0 | 43,600 | 0 | 28,600 | 0 | 15,000 |
| 2024-08-30 | 0 | 44,200 | 0 | 27,800 | 0 | 16,400 |
| 2024-08-23 | 0 | 44,400 | 0 | 27,500 | 0 | 16,900 |
| 2024-08-16 | 0 | 46,400 | 0 | 25,200 | 0 | 21,200 |
| 2024-08-09 | 0 | 46,300 | 0 | 28,500 | 0 | 17,800 |
| 2024-08-02 | 0 | 41,800 | 0 | 22,200 | 0 | 19,600 |
| 2024-07-26 | 0 | 45,700 | 0 | 24,900 | 0 | 20,800 |
| 2024-07-19 | 0 | 44,300 | 0 | 24,100 | 0 | 20,200 |
| 2024-07-12 | 0 | 48,800 | 0 | 28,500 | 0 | 20,300 |
| 2024-07-05 | 0 | 48,500 | 0 | 28,300 | 0 | 20,200 |
| 2024-06-28 | 0 | 52,500 | 0 | 31,400 | 0 | 21,100 |
| 2024-06-21 | 0 | 54,700 | 0 | 32,600 | 0 | 22,100 |
| 2024-06-14 | 0 | 50,800 | 0 | 29,100 | 0 | 21,700 |
| 2024-06-07 | 0 | 50,400 | 0 | 26,800 | 0 | 23,600 |
| 2024-05-31 | 0 | 47,500 | 0 | 26,200 | 0 | 21,300 |
| 2024-05-24 | 0 | 53,100 | 0 | 31,000 | 0 | 22,100 |
| 2024-05-17 | 0 | 56,300 | 0 | 30,000 | 0 | 26,300 |
| 2024-05-10 | 0 | 58,800 | 0 | 35,000 | 0 | 23,800 |
| 2024-05-02 | 0 | 42,900 | 0 | 25,800 | 0 | 17,100 |
| 2024-04-26 | 0 | 44,000 | 0 | 25,100 | 0 | 18,900 |
| 2024-04-19 | 0 | 45,200 | 0 | 24,900 | 0 | 20,300 |
| 2024-04-12 | 0 | 44,300 | 0 | 25,000 | 0 | 19,300 |
| 2024-04-05 | 0 | 44,500 | 0 | 25,000 | 0 | 19,500 |
| 2024-03-29 | 0 | 45,700 | 0 | 26,100 | 0 | 19,600 |
| 2024-03-22 | 0 | 48,300 | 0 | 26,200 | 0 | 22,100 |
| 2024-03-15 | 0 | 46,100 | 0 | 23,700 | 0 | 22,400 |
| 2024-03-08 | 900 | 42,900 | 900 | 21,900 | 0 | 21,000 |
| 2024-03-01 | 0 | 46,700 | 0 | 24,900 | 0 | 21,800 |
| 2024-02-22 | 0 | 34,800 | 0 | 20,000 | 0 | 14,800 |
| 2024-02-16 | 0 | 29,200 | 0 | 18,700 | 0 | 10,500 |
| 2024-02-09 | 0 | 30,600 | 0 | 18,900 | 0 | 11,700 |
| 2024-02-02 | 0 | 30,300 | 0 | 18,900 | 0 | 11,400 |
| 2024-01-26 | 0 | 29,100 | 0 | 19,300 | 0 | 9,800 |
| 2024-01-19 | 0 | 29,400 | 0 | 18,800 | 0 | 10,600 |
| 2024-01-12 | 0 | 36,200 | 0 | 19,000 | 0 | 17,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250606 | 15:00 | Ｇ－メディア総研 | 2025年７月期配当予想の修正（初配）に関するお知らせ |
| 20250606 | 15:00 | Ｇ－メディア総研 | 2025年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250418 | 15:00 | Ｇ－メディア総研 | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20250314 | 15:00 | Ｇ－メディア総研 | 業績予想の修正に関するお知らせ |
| 20250314 | 15:00 | Ｇ－メディア総研 | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241213 | 15:00 | Ｇ－メディア総研 | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241024 | 15:15 | Ｇ－メディア総研 | 支配株主等に関する事項について |
| 20241011 | 15:30 | Ｇ－メディア総研 | 事業計画及び成長可能性に関する事項 |
| 20240920 | 16:30 | Ｇ－メディア総研 | 定款の一部変更に関するお知らせ |
| 20240920 | 16:30 | Ｇ－メディア総研 | 役員人事に関するお知らせ |
| 20240913 | 15:00 | Ｇ－メディア総研 | 上場維持基準の適合に関するお知らせ |
| 20240913 | 15:00 | Ｇ－メディア総研 | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－メディア総研 | 通期連結業績予想数値と実績との差異に関するお知らせ |
| 20240607 | 15:00 | Ｇ－メディア総研 | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240510 | 10:00 | Ｇ－メディア総研 | 株式の立会外分売終了に関するお知らせ |
| 20240509 | 16:00 | Ｇ－メディア総研 | 株式の立会外分売実施に関するお知らせ |
| 20240501 | 15:30 | Ｇ－メディア総研 | 株式の立会外分売についてのお知らせ |
| 20240423 | 17:40 | Ｇ－メディア総研 | 株式会社アドウィルの株式取得（子会社化）に関するお知らせ |
| 20240423 | 17:40 | Ｇ－メディア総研 | 上場調達資金使途の一部変更に関するお知らせ |
| 20240308 | 15:00 | Ｇ－メディア総研 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TFJ9 | 350 | 2024-05-15 16:55 | メディア総研株式会社 | 田中 浩二 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9242 | 1 | メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2025-06-07 00:27:03 |
| 9242 | 2 | 【福証第60回 IRフェアオンライン】参加のご案内-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-09-19 19:29:32 |
| 9242 | 2 | 免責事項-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:42 |
| 9242 | 2 | 電子公告-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:41 |
| 9242 | 2 | IRお問い合わせ-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:40 |
| 9242 | 2 | IRカレンダー-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:39 |
| 9242 | 2 | 株主総会-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:37 |
| 9242 | 2 | 株式情報-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:36 |
| 9242 | 2 | IR資料-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:35 |
| 9242 | 2 | 有価証券報告書-メディア総研株式会社 | 企業・学生・学校をつなぐ 【新卒採用支援・就職支援】 | 2024-06-18 21:39:34 |