| 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 | 1,557 | 1,560 | 1,540 | 1,543 | 3,200 | -22 | 99% | 99% | 640% | ▼ | 100% | 100% | 108% | 96% | 100% |
| 20240726 | 1,550 | 1,550 | 1,543 | 1,543 | 700 | 0 | 100% | 100% | 22% | -- | 100% | 98% | 107% | 96% | 100% |
| 20240729 | 1,563 | 1,563 | 1,542 | 1,560 | 600 | 17 | 101% | 100% | 86% | ▲ | 100% | 91% | 108% | 98% | 101% |
| 20240730 | 1,543 | 1,545 | 1,543 | 1,545 | 300 | -15 | 99% | 100% | 50% | ▼ | 100% | 74% | 106% | 97% | 100% |
| 20240731 | 1,544 | 1,548 | 1,530 | 1,548 | 2,900 | 3 | 100% | 100% | 967% | ▲ | 100% | 77% | 107% | 97% | 100% |
| 20240801 | 1,530 | 1,539 | 1,526 | 1,526 | 700 | -22 | 99% | 100% | 24% | ▼ | 93% | 88% | 104% | 95% | 100% |
| 20240802 | 1,513 | 1,515 | 1,408 | 1,410 | 7,000 | -116 | 92% | 93% | 1000% | ▼▼ | 93% | 110% | 127% | 89% | 100% |
| 20240805 | 1,230 | 1,353 | 1,111 | 1,143 | 33,200 | -267 | 81% | 93% | 474% | ▼▼▼ | 92% | 131% | 137% | 72% | 100% |
| 20240806 | 1,143 | 1,252 | 1,055 | 1,055 | 12,200 | -88 | 92% | 92% | 37% | ▼▼▼▼ | 111% | 158% | 148% | 67% | 100% |
| 20240807 | 1,060 | 1,194 | 1,060 | 1,178 | 8,100 | 123 | 112% | 111% | 66% | ▲ | 112% | 139% | 131% | 74% | 112% |
| 20240808 | 1,200 | 1,382 | 1,198 | 1,339 | 5,900 | 161 | 114% | 112% | 73% | ▲▲ | 101% | 122% | 116% | 85% | 127% |
| 20240809 | 1,339 | 1,350 | 1,310 | 1,350 | 1,100 | 11 | 101% | 101% | 19% | ▲▲▲ | 109% | 119% | 114% | 85% | 128% |
| 20240813 | 1,371 | 1,501 | 1,351 | 1,500 | 12,500 | 150 | 111% | 109% | 1136% | ▲▲▲▲ | 110% | 102% | 103% | 95% | 142% |
| 20240814 | 1,518 | 1,670 | 1,509 | 1,670 | 6,500 | 170 | 111% | 110% | 52% | ▲▲▲▲▲ | 97% | 92% | 94% | 100% | 158% |
| 20240815 | 1,659 | 1,679 | 1,553 | 1,602 | 8,700 | -68 | 96% | 97% | 134% | ▼ | 98% | 92% | 95% | 96% | 152% |
| 20240816 | 1,659 | 1,659 | 1,611 | 1,630 | 3,000 | 28 | 102% | 98% | 34% | ▲ | 102% | 103% | 111% | 98% | 155% |
| 20240819 | 1,521 | 1,550 | 1,506 | 1,550 | 17,100 | -80 | 95% | 102% | 570% | ▼ | 99% | 101% | 109% | 93% | 147% |
| 20240820 | 1,553 | 1,553 | 1,520 | 1,533 | 1,900 | -17 | 99% | 99% | 11% | ▼▼ | 99% | 101% | 110% | 92% | 145% |
| 20240821 | 1,540 | 1,545 | 1,520 | 1,530 | 900 | -3 | 100% | 99% | 47% | ▼▼▼ | 100% | 102% | 112% | 92% | 145% |
| 20240822 | 1,520 | 1,522 | 1,505 | 1,522 | 900 | -8 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 99% | 109% | 91% | 144% |
| 20240823 | 1,562 | 1,568 | 1,522 | 1,566 | 2,900 | 44 | 103% | 100% | 322% | ▲ | 100% | 101% | 110% | 94% | 148% |
| 20240826 | 1,534 | 1,534 | 1,532 | 1,532 | 300 | -34 | 98% | 100% | 10% | ▼ | 101% | 102% | 111% | 92% | 145% |
| 20240827 | 1,532 | 1,550 | 1,532 | 1,550 | 1,100 | 18 | 101% | 101% | 367% | ▲ | 100% | 101% | 110% | 93% | 147% |
| 20240828 | 1,544 | 1,544 | 1,544 | 1,544 | 500 | -6 | 100% | 100% | 45% | ▼ | 100% | 100% | 110% | 92% | 146% |
| 20240829 | 1,544 | 1,545 | 1,541 | 1,545 | 1,400 | 1 | 100% | 100% | 280% | ▲ | 100% | 100% | 112% | 93% | 146% |
| 20240830 | 1,519 | 1,519 | 1,485 | 1,519 | 3,800 | -26 | 98% | 100% | 271% | ▼ | 101% | 99% | 87% | 91% | 144% |
| 20240902 | 1,534 | 1,557 | 1,530 | 1,557 | 1,500 | 38 | 103% | 101% | 39% | ▲ | 99% | 97% | 85% | 93% | 148% |
| 20240903 | 1,557 | 1,565 | 1,544 | 1,544 | 700 | -13 | 99% | 99% | 47% | ▼ | 100% | 101% | 86% | 92% | 146% |
| 20240904 | 1,522 | 1,530 | 1,515 | 1,515 | 2,200 | -29 | 98% | 100% | 314% | ▼▼ | 99% | 101% | 86% | 91% | 129% |
| 20240905 | 1,524 | 1,531 | 1,514 | 1,514 | 1,900 | -1 | 100% | 99% | 86% | ▼▼▼ | 100% | 104% | 87% | 91% | 113% |
| 20240906 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 112% | 87% | 91% | 112% |
| 20240909 | 1,514 | 1,514 | 1,480 | 1,510 | 1,400 | -4 | 100% | 100% | 1400% | ▼ | 99% | 110% | 85% | 90% | 101% |
| 20240910 | 1,546 | 1,547 | 1,527 | 1,532 | 1,000 | 22 | 101% | 99% | 71% | ▲ | 100% | 87% | 87% | 92% | 101% |
| 20240911 | 1,523 | 1,549 | 1,517 | 1,517 | 800 | -15 | 99% | 100% | 80% | ▼ | 101% | 85% | 84% | 93% | 100% |
| 20240912 | 1,563 | 1,600 | 1,529 | 1,578 | 4,200 | 61 | 104% | 101% | 525% | ▲ | 105% | 81% | 82% | 97% | 105% |
| 20240913 | 1,618 | 1,697 | 1,599 | 1,695 | 10,200 | 117 | 107% | 105% | 243% | ▲▲ | 96% | 92% | 96% | 100% | 112% |
| 20240917 | 1,380 | 1,388 | 1,328 | 1,328 | 40,600 | -367 | 78% | 96% | 398% | ▼ | 100% | 95% | 99% | 78% | 100% |
| 20240918 | 1,332 | 1,347 | 1,231 | 1,329 | 13,200 | 1 | 100% | 100% | 33% | ▲ | 98% | 96% | 99% | 78% | 100% |
| 20240919 | 1,330 | 1,335 | 1,298 | 1,305 | 3,200 | -24 | 98% | 98% | 24% | ▼ | 96% | 98% | 99% | 77% | 100% |
| 20240920 | 1,330 | 1,330 | 1,276 | 1,276 | 4,700 | -29 | 98% | 96% | 147% | ▼▼ | 99% | 101% | 102% | 75% | 100% |
| 20240924 | 1,282 | 1,297 | 1,271 | 1,271 | 2,500 | -5 | 100% | 99% | 53% | ▼▼▼ | 100% | 103% | 101% | 75% | 100% |
| 20240925 | 1,271 | 1,330 | 1,245 | 1,272 | 3,800 | 1 | 100% | 100% | 152% | ▲ | 99% | 102% | 100% | 75% | 100% |
| 20240926 | 1,280 | 1,305 | 1,255 | 1,263 | 2,100 | -9 | 99% | 99% | 55% | ▼ | 100% | 101% | 99% | 75% | 100% |
| 20240927 | 1,293 | 1,300 | 1,293 | 1,299 | 300 | 36 | 103% | 100% | 14% | ▲ | 102% | 103% | 101% | 77% | 103% |
| 20240930 | 1,269 | 1,295 | 1,269 | 1,295 | 400 | -4 | 100% | 102% | 133% | ▼ | 101% | 102% | 99% | 76% | 103% |
| 20241001 | 1,296 | 1,305 | 1,282 | 1,305 | 800 | 10 | 101% | 101% | 200% | ▲ | 102% | 104% | 98% | 77% | 103% |
| 20241002 | 1,275 | 1,314 | 1,263 | 1,300 | 2,400 | -5 | 100% | 102% | 300% | ▼ | 100% | 100% | 94% | 77% | 103% |
| 20241003 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 4 | 100% | 100% | 4% | ▲ | 100% | 98% | 94% | 77% | 103% |
| 20241004 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 98% | 93% | 77% | 103% |
| 20241007 | 1,300 | 1,320 | 1,300 | 1,320 | 1,300 | 16 | 101% | 102% | 1300% | ▲ | 100% | 96% | 0% | 78% | 105% |
| 20241008 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | -10 | 99% | 100% | 8% | ▼ | 99% | 100% | 0% | 77% | 104% |
| 20241009 | 1,280 | 1,295 | 1,266 | 1,272 | 2,200 | -38 | 97% | 99% | 2200% | ▼▼ | 98% | 98% | 0% | 75% | 101% |
| 20241010 | 1,302 | 1,302 | 1,266 | 1,277 | 800 | 5 | 100% | 98% | 36% | ▲ | 100% | 99% | 0% | 75% | 101% |
| 20241011 | 1,267 | 1,267 | 1,262 | 1,262 | 600 | -15 | 99% | 100% | 75% | ▼ | 98% | 98% | 0% | 74% | 100% |
| 20241015 | 1,257 | 1,289 | 1,234 | 1,234 | 2,000 | -28 | 98% | 98% | 333% | ▼▼ | 105% | 100% | 0% | 73% | 100% |
| 20241016 | 1,221 | 1,279 | 1,221 | 1,278 | 1,100 | 44 | 104% | 105% | 55% | ▲ | 98% | 95% | 0% | 96% | 104% |
| 20241017 | 1,278 | 1,278 | 1,255 | 1,255 | 500 | -23 | 98% | 98% | 45% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20241018 | 1,227 | 1,227 | 1,226 | 1,227 | 600 | -28 | 98% | 100% | 120% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 1,227 | 1,248 | 1,198 | 1,220 | 2,400 | -7 | 99% | 99% | 400% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 1,217 | 1,233 | 1,204 | 1,210 | 600 | -10 | 99% | 99% | 25% | ▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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】 | 2024-10-23 04:23:09 |
| 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 |