| 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 | 1,360 | 1,418 | 1,313 | 1,405 | 14,900 | 45 | 103% | 103% | 426% | ▲ | 102% | 94% | 87% | 97% | 105% |
| 20240726 | 1,390 | 1,417 | 1,360 | 1,415 | 5,000 | 10 | 101% | 102% | 34% | ▲▲ | 98% | 90% | 86% | 98% | 106% |
| 20240729 | 1,415 | 1,430 | 1,390 | 1,393 | 7,000 | -22 | 98% | 98% | 140% | ▼ | 98% | 85% | 87% | 96% | 104% |
| 20240730 | 1,393 | 1,422 | 1,367 | 1,367 | 4,300 | -26 | 98% | 98% | 61% | ▼▼ | 96% | 76% | 89% | 94% | 102% |
| 20240731 | 1,362 | 1,368 | 1,311 | 1,311 | 10,000 | -56 | 96% | 96% | 233% | ▼▼▼ | 98% | 79% | 92% | 90% | 100% |
| 20240801 | 1,310 | 1,333 | 1,278 | 1,279 | 15,600 | -32 | 98% | 98% | 156% | ▼▼▼▼ | 97% | 83% | 99% | 88% | 100% |
| 20240802 | 1,219 | 1,219 | 1,152 | 1,188 | 23,200 | -91 | 93% | 97% | 149% | ▼▼▼▼▼ | 87% | 92% | 110% | 82% | 100% |
| 20240805 | 1,100 | 1,130 | 958 | 961 | 29,900 | -227 | 81% | 87% | 129% | ▼▼▼▼▼▼ | 104% | 107% | 120% | 66% | 100% |
| 20240806 | 1,001 | 1,040 | 978 | 1,040 | 17,100 | 79 | 108% | 104% | 57% | ▲ | 102% | 109% | 118% | 72% | 108% |
| 20240807 | 1,001 | 1,030 | 966 | 1,017 | 12,300 | -23 | 98% | 102% | 72% | ▼ | 101% | 108% | 118% | 70% | 106% |
| 20240808 | 1,005 | 1,036 | 990 | 1,013 | 7,200 | -4 | 100% | 101% | 59% | ▼▼ | 100% | 113% | 117% | 70% | 105% |
| 20240809 | 1,013 | 1,035 | 1,006 | 1,015 | 6,100 | 2 | 100% | 100% | 85% | ▲ | 103% | 115% | 114% | 70% | 106% |
| 20240813 | 1,040 | 1,081 | 1,016 | 1,071 | 7,200 | 56 | 106% | 103% | 118% | ▲▲ | 102% | 113% | 111% | 74% | 111% |
| 20240814 | 1,071 | 1,088 | 1,041 | 1,088 | 4,000 | 17 | 102% | 102% | 56% | ▲▲▲ | 103% | 114% | 112% | 75% | 113% |
| 20240815 | 1,058 | 1,147 | 1,053 | 1,090 | 14,400 | 2 | 100% | 103% | 360% | ▲▲▲▲ | 106% | 111% | 110% | 75% | 113% |
| 20240816 | 1,085 | 1,148 | 1,085 | 1,148 | 17,400 | 58 | 105% | 106% | 121% | ▲▲▲▲▲ | 107% | 106% | 106% | 80% | 119% |
| 20240819 | 1,118 | 1,197 | 1,106 | 1,197 | 7,100 | 49 | 104% | 107% | 41% | ▲▲▲▲▲▲ | 101% | 97% | 99% | 85% | 125% |
| 20240820 | 1,197 | 1,236 | 1,185 | 1,210 | 10,500 | 13 | 101% | 101% | 148% | ▲▲▲▲▲▲▲ | 102% | 99% | 101% | 86% | 126% |
| 20240821 | 1,180 | 1,243 | 1,162 | 1,200 | 10,900 | -10 | 99% | 102% | 104% | ▼ | 101% | 100% | 102% | 85% | 125% |
| 20240822 | 1,170 | 1,193 | 1,168 | 1,183 | 7,200 | -17 | 99% | 101% | 66% | ▼▼ | 96% | 96% | 100% | 84% | 123% |
| 20240823 | 1,180 | 1,186 | 1,123 | 1,128 | 8,500 | -55 | 95% | 96% | 118% | ▼▼▼ | 103% | 101% | 104% | 80% | 117% |
| 20240826 | 1,124 | 1,180 | 1,111 | 1,157 | 9,000 | 29 | 103% | 103% | 106% | ▲ | 101% | 99% | 101% | 83% | 120% |
| 20240827 | 1,158 | 1,184 | 1,142 | 1,168 | 6,800 | 11 | 101% | 101% | 76% | ▲▲ | 97% | 101% | 104% | 85% | 122% |
| 20240828 | 1,168 | 1,188 | 1,105 | 1,131 | 9,400 | -37 | 97% | 97% | 138% | ▼ | 98% | 105% | 108% | 86% | 118% |
| 20240829 | 1,131 | 1,139 | 1,106 | 1,110 | 4,000 | -21 | 98% | 98% | 43% | ▼▼ | 102% | 107% | 110% | 87% | 116% |
| 20240830 | 1,107 | 1,155 | 1,102 | 1,131 | 6,200 | 21 | 102% | 102% | 155% | ▲ | 102% | 106% | 108% | 93% | 118% |
| 20240902 | 1,127 | 1,150 | 1,101 | 1,149 | 6,300 | 18 | 102% | 102% | 102% | ▲▲ | 105% | 105% | 108% | 95% | 120% |
| 20240903 | 1,127 | 1,189 | 1,127 | 1,182 | 8,100 | 33 | 103% | 105% | 129% | ▲▲▲ | 102% | 100% | 105% | 98% | 117% |
| 20240904 | 1,158 | 1,186 | 1,140 | 1,186 | 5,300 | 4 | 100% | 102% | 65% | ▲▲▲▲ | 100% | 99% | 103% | 98% | 117% |
| 20240905 | 1,186 | 1,222 | 1,150 | 1,189 | 5,600 | 3 | 100% | 100% | 106% | ▲▲▲▲▲ | 100% | 100% | 103% | 98% | 117% |
| 20240906 | 1,179 | 1,190 | 1,130 | 1,181 | 4,200 | -8 | 99% | 100% | 75% | ▼ | 99% | 99% | 104% | 98% | 116% |
| 20240909 | 1,169 | 1,170 | 1,101 | 1,160 | 6,900 | -21 | 98% | 99% | 164% | ▼▼ | 100% | 98% | 105% | 96% | 108% |
| 20240910 | 1,160 | 1,160 | 1,125 | 1,160 | 2,900 | 0 | 100% | 100% | 42% | -- | 101% | 100% | 98% | 96% | 107% |
| 20240911 | 1,160 | 1,174 | 1,111 | 1,174 | 3,600 | 14 | 101% | 101% | 124% | ▲ | 99% | 99% | 93% | 97% | 108% |
| 20240912 | 1,169 | 1,169 | 1,129 | 1,161 | 3,300 | -13 | 99% | 99% | 92% | ▼ | 100% | 102% | 96% | 96% | 105% |
| 20240913 | 1,140 | 1,152 | 1,112 | 1,142 | 7,900 | -19 | 98% | 100% | 239% | ▼▼ | 100% | 103% | 91% | 94% | 103% |
| 20240917 | 1,142 | 1,150 | 1,100 | 1,139 | 9,600 | -3 | 100% | 100% | 122% | ▼▼▼ | 98% | 100% | 88% | 94% | 103% |
| 20240918 | 1,175 | 1,182 | 1,150 | 1,156 | 13,200 | 17 | 101% | 98% | 138% | ▲ | 101% | 106% | 89% | 96% | 104% |
| 20240919 | 1,151 | 1,160 | 1,145 | 1,159 | 6,500 | 3 | 100% | 101% | 49% | ▲▲ | 99% | 105% | 87% | 97% | 104% |
| 20240920 | 1,156 | 1,167 | 1,139 | 1,139 | 4,600 | -20 | 98% | 99% | 71% | ▼ | 101% | 98% | 87% | 96% | 103% |
| 20240924 | 1,156 | 1,192 | 1,122 | 1,172 | 14,900 | 33 | 103% | 101% | 324% | ▲ | 100% | 94% | 86% | 99% | 106% |
| 20240925 | 1,154 | 1,155 | 1,140 | 1,153 | 3,000 | -19 | 98% | 100% | 20% | ▼ | 105% | 94% | 86% | 97% | 104% |
| 20240926 | 1,159 | 1,217 | 1,140 | 1,217 | 8,800 | 64 | 106% | 105% | 293% | ▲ | 95% | 87% | 82% | 100% | 110% |
| 20240927 | 1,190 | 1,190 | 1,135 | 1,135 | 8,000 | -82 | 93% | 95% | 91% | ▼ | 104% | 99% | 93% | 93% | 102% |
| 20240930 | 1,040 | 1,117 | 1,040 | 1,085 | 14,500 | -50 | 96% | 104% | 181% | ▼▼ | 101% | 95% | 89% | 89% | 100% |
| 20241001 | 1,080 | 1,089 | 1,070 | 1,089 | 3,800 | 4 | 100% | 101% | 26% | ▲ | 95% | 93% | 89% | 89% | 100% |
| 20241002 | 1,089 | 1,089 | 1,025 | 1,036 | 6,300 | -53 | 95% | 95% | 166% | ▼ | 98% | 96% | 91% | 85% | 100% |
| 20241003 | 1,045 | 1,045 | 1,025 | 1,025 | 9,600 | -11 | 99% | 98% | 152% | ▼▼ | 100% | 97% | 93% | 84% | 100% |
| 20241004 | 1,025 | 1,029 | 1,000 | 1,029 | 6,500 | 4 | 100% | 100% | 68% | ▲ | 98% | 97% | 93% | 85% | 100% |
| 20241007 | 1,029 | 1,029 | 1,010 | 1,011 | 5,700 | -18 | 98% | 98% | 88% | ▼ | 99% | 97% | 0% | 83% | 100% |
| 20241008 | 1,011 | 1,014 | 1,001 | 1,001 | 6,800 | -10 | 99% | 99% | 119% | ▼▼ | 99% | 96% | 0% | 82% | 100% |
| 20241009 | 1,007 | 1,007 | 995 | 995 | 7,900 | -6 | 99% | 99% | 116% | ▼▼▼ | 100% | 97% | 0% | 82% | 100% |
| 20241010 | 995 | 1,000 | 990 | 993 | 4,500 | -2 | 100% | 100% | 57% | ▼▼▼▼ | 99% | 98% | 0% | 82% | 100% |
| 20241011 | 987 | 987 | 963 | 981 | 6,300 | -12 | 99% | 99% | 140% | ▼▼▼▼▼ | 99% | 98% | 0% | 81% | 100% |
| 20241015 | 977 | 977 | 965 | 967 | 15,100 | -14 | 99% | 99% | 240% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 79% | 100% |
| 20241016 | 967 | 970 | 959 | 965 | 5,000 | -2 | 100% | 100% | 33% | ▼▼▼▼▼▼▼ | 101% | 99% | 0% | 79% | 100% |
| 20241017 | 961 | 973 | 956 | 966 | 3,900 | 1 | 100% | 101% | 78% | ▲ | 100% | 0% | 0% | 79% | 100% |
| 20241018 | 955 | 960 | 951 | 954 | 6,100 | -12 | 99% | 100% | 156% | ▼ | 100% | 0% | 0% | 78% | 100% |
| 20241021 | 951 | 957 | 950 | 952 | 5,200 | -2 | 100% | 100% | 85% | ▼▼ | 101% | 0% | 0% | 78% | 100% |
| 20241022 | 950 | 956 | 947 | 956 | 9,800 | 4 | 100% | 101% | 188% | ▲ | % | % | % | 79% | 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 | 56,200 | 0 | 26,800 | 0 | 29,400 |
| 2024-10-11 | 100 | 44,900 | 100 | 26,600 | 0 | 18,300 |
| 2024-10-04 | 0 | 43,100 | 0 | 27,600 | 0 | 15,500 |
| 2024-09-27 | 0 | 42,000 | 0 | 28,000 | 0 | 14,000 |
| 2024-09-20 | 0 | 40,700 | 0 | 28,300 | 0 | 12,400 |
| 2024-09-13 | 0 | 43,000 | 0 | 28,200 | 0 | 14,800 |
| 2024-09-06 | 0 | 45,500 | 0 | 27,700 | 0 | 17,800 |
| 2024-08-30 | 0 | 46,800 | 0 | 29,500 | 0 | 17,300 |
| 2024-08-23 | 0 | 45,100 | 0 | 27,900 | 0 | 17,200 |
| 2024-08-16 | 0 | 48,100 | 0 | 28,800 | 0 | 19,300 |
| 2024-08-09 | 0 | 54,200 | 0 | 32,300 | 0 | 21,900 |
| 2024-08-02 | 0 | 63,100 | 0 | 42,700 | 0 | 20,400 |
| 2024-07-26 | 0 | 68,400 | 0 | 48,700 | 0 | 19,700 |
| 2024-07-19 | 0 | 78,900 | 0 | 47,500 | 0 | 31,400 |
| 2024-07-12 | 0 | 79,600 | 0 | 47,300 | 0 | 32,300 |
| 2024-07-05 | 0 | 72,500 | 0 | 45,700 | 0 | 26,800 |
| 2024-06-28 | 0 | 75,900 | 0 | 47,700 | 0 | 28,200 |
| 2024-06-21 | 0 | 80,000 | 0 | 50,900 | 0 | 29,100 |
| 2024-06-14 | 0 | 86,000 | 0 | 52,400 | 0 | 33,600 |
| 2024-06-07 | 0 | 86,900 | 0 | 51,700 | 0 | 35,200 |
| 2024-05-31 | 0 | 93,800 | 0 | 51,900 | 0 | 41,900 |
| 2024-05-24 | 0 | 99,000 | 0 | 51,400 | 0 | 47,600 |
| 2024-05-17 | 0 | 93,800 | 0 | 52,100 | 0 | 41,700 |
| 2024-05-10 | 0 | 96,500 | 0 | 55,000 | 0 | 41,500 |
| 2024-05-02 | 0 | 97,900 | 0 | 54,700 | 0 | 43,200 |
| 2024-04-26 | 0 | 97,900 | 0 | 55,000 | 0 | 42,900 |
| 2024-04-19 | 0 | 100,300 | 0 | 55,100 | 0 | 45,200 |
| 2024-04-12 | 0 | 100,800 | 0 | 55,500 | 0 | 45,300 |
| 2024-04-05 | 0 | 98,100 | 0 | 55,300 | 0 | 42,800 |
| 2024-03-29 | 0 | 104,200 | 0 | 56,200 | 0 | 48,000 |
| 2024-03-22 | 0 | 120,200 | 0 | 62,000 | 0 | 58,200 |
| 2024-03-15 | 0 | 123,800 | 0 | 62,200 | 0 | 61,600 |
| 2024-03-08 | 0 | 128,400 | 0 | 61,200 | 0 | 67,200 |
| 2024-03-01 | 0 | 125,300 | 0 | 62,200 | 0 | 63,100 |
| 2024-02-22 | 0 | 131,500 | 0 | 65,300 | 0 | 66,200 |
| 2024-02-16 | 0 | 143,000 | 0 | 76,600 | 0 | 66,400 |
| 2024-02-09 | 0 | 164,100 | 0 | 76,100 | 0 | 88,000 |
| 2024-02-02 | 0 | 153,200 | 0 | 75,400 | 0 | 77,800 |
| 2024-01-26 | 0 | 158,500 | 0 | 77,500 | 0 | 81,000 |
| 2024-01-19 | 0 | 160,500 | 0 | 77,700 | 0 | 82,800 |
| 2024-01-12 | 0 | 162,600 | 0 | 78,500 | 0 | 84,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 29,000 | 0.49% | ▼ | -500 | 1,454 | 1,500 | 1,454 | 1,500 | 8,100 |
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 29,500 | 0.50% | ▲ | 300 | 1,583 | 1,583 | 1,479 | 1,481 | 3,200 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 29,200 | 0.49% | ▼ | -400 | 1,522 | 1,534 | 1,457 | 1,513 | 17,100 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 29,600 | 0.50% | ▲ | 400 | 1,660 | 1,660 | 1,598 | 1,640 | 10,700 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 29,200 | 0.49% | ▼ | -1,000 | 1,630 | 1,725 | 1,630 | 1,700 | 8,300 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 30,200 | 0.51% | ▲ | 3,500 | 1,916 | 1,916 | 1,649 | 1,685 | 107,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 12:25 | Ｇ－プロジェクトＨＤ | 株主還元の考え方に関する説明資料 |
| 20240917 | 17:00 | Ｇ－プロジェクトＨＤ | 投資有価証券売却益（特別利益）計上見込み及び通期業績予想の修正に関するお知らせ |
| 20240917 | 17:00 | Ｇ－プロジェクトＨＤ | 連結子会社の吸収合併(簡易合併)に関するお知らせ |
| 20240813 | 16:00 | Ｇ－プロジェクトＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 16:00 | Ｇ－プロジェクトＨＤ | 2024年12月期 第2四半期 決算説明資料 |
| 20240813 | 16:00 | Ｇ－プロジェクトＨＤ | 当社グループにおけるガバナンス体制構築の現状について |
| 20240402 | 16:30 | Ｇ－プロジェクトＨＤ | 2023年12月期 通期決算に関する質疑応答集 |
| 20240329 | 15:30 | Ｇ－プロジェクトＨＤ | 支配株主等に関する事項について |
| 20240326 | 18:00 | Ｇ－プロジェクトＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240319 | 16:30 | Ｇ－プロジェクトＨＤ | 株主優待制度の新設に関するお知らせ |
| 20240301 | 15:30 | Ｇ－プロジェクトＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240227 | 16:00 | Ｇ－プロジェクトＨＤ | 監査等委員会設置会社への移行に伴う定款一部変更及び役員人事に関するお知らせ |
| 20240227 | 16:00 | Ｇ－プロジェクトＨＤ | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240221 | 15:30 | Ｇ－プロジェクトＨＤ | 資本金の額の減少に関するお知らせ |
| 20240201 | 16:00 | Ｇ－プロジェクトＨＤ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCV4 | 350 | 2024-09-12 15:45 | 株式会社プロジェクトホールディングス | 伊藤 翔太 | 変更報告書 |
| S100UASI | 350 | 2024-08-29 16:05 | 株式会社プロジェクトホールディングス | ＳＢＩホールディングス株式会社 | 変更報告書 |
| S100U12X | 360 | 2024-07-10 16:44 | 株式会社プロジェクトホールディングス | 伊藤 翔太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZ6X | 350 | 2024-07-08 13:35 | 株式会社プロジェクトホールディングス | 伊藤 翔太 | 変更報告書 |
| S100TR9I | 350 | 2024-06-24 16:06 | 株式会社プロジェクトホールディングス | ＳＢＩホールディングス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9246 | 1 | ProjectCompany | プロジェクト型社会の創出 | 2024-10-23 04:23:13 |
| 9246 | 2 | 免責事項 | (株)プロジェクトホールディングス | 2024-06-19 13:49:58 |
| 9246 | 2 | ディスクロージャーポリシー | (株)プロジェクトホールディングス | 2024-06-19 13:49:57 |
| 9246 | 2 | 電子公告 | (株)プロジェクトホールディングス | 2024-06-19 13:49:55 |
| 9246 | 2 | IRカレンダー | (株)プロジェクトホールディングス | 2024-06-19 13:49:54 |
| 9246 | 2 | 代表メッセージ | (株)プロジェクトホールディングス | 2024-06-19 13:49:53 |
| 9246 | 2 | IRニュース | (株)プロジェクトホールディングス | 2024-06-19 13:49:52 |
| 9246 | 2 | 財務ハイライト | (株)プロジェクトホールディングス | 2024-06-19 13:49:50 |
| 9246 | 2 | 決算短信 | (株)プロジェクトホールディングス | 2024-06-19 13:49:49 |
| 9246 | 2 | IR情報 | (株)プロジェクトホールディングス | 2024-06-14 22:11:02 |