| 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 | 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% | 94% | 83% | 100% |
| 20241008 | 1,011 | 1,014 | 1,001 | 1,001 | 6,800 | -10 | 99% | 99% | 119% | ▼▼ | 99% | 96% | 94% | 82% | 100% |
| 20241009 | 1,007 | 1,007 | 995 | 995 | 7,900 | -6 | 99% | 99% | 116% | ▼▼▼ | 100% | 97% | 97% | 82% | 100% |
| 20241010 | 995 | 1,000 | 990 | 993 | 4,500 | -2 | 100% | 100% | 57% | ▼▼▼▼ | 99% | 98% | 100% | 82% | 100% |
| 20241011 | 987 | 987 | 963 | 981 | 6,300 | -12 | 99% | 99% | 140% | ▼▼▼▼▼ | 99% | 98% | 111% | 81% | 100% |
| 20241015 | 977 | 977 | 965 | 967 | 15,100 | -14 | 99% | 99% | 240% | ▼▼▼▼▼▼ | 100% | 99% | 113% | 79% | 100% |
| 20241016 | 967 | 970 | 959 | 965 | 5,000 | -2 | 100% | 100% | 33% | ▼▼▼▼▼▼▼ | 101% | 99% | 116% | 79% | 100% |
| 20241017 | 961 | 973 | 956 | 966 | 3,900 | 1 | 100% | 101% | 78% | ▲ | 100% | 99% | 117% | 79% | 100% |
| 20241018 | 955 | 960 | 951 | 954 | 6,100 | -12 | 99% | 100% | 156% | ▼ | 100% | 98% | 117% | 78% | 100% |
| 20241021 | 951 | 957 | 950 | 952 | 5,200 | -2 | 100% | 100% | 85% | ▼▼ | 101% | 95% | 117% | 78% | 100% |
| 20241022 | 950 | 956 | 947 | 956 | 9,800 | 4 | 100% | 101% | 188% | ▲ | 100% | 94% | 118% | 79% | 100% |
| 20241023 | 946 | 950 | 940 | 946 | 7,900 | -10 | 99% | 100% | 81% | ▼ | 99% | 98% | 118% | 78% | 100% |
| 20241024 | 941 | 946 | 930 | 931 | 7,900 | -15 | 98% | 99% | 100% | ▼▼ | 97% | 99% | 120% | 76% | 100% |
| 20241025 | 931 | 931 | 900 | 907 | 12,900 | -24 | 97% | 97% | 163% | ▼▼▼ | 97% | 100% | 122% | 80% | 100% |
| 20241028 | 911 | 911 | 876 | 880 | 16,200 | -27 | 97% | 97% | 126% | ▼▼▼▼ | 101% | 104% | 127% | 81% | 100% |
| 20241029 | 878 | 895 | 870 | 890 | 9,100 | 10 | 101% | 101% | 56% | ▲ | 103% | 102% | 125% | 82% | 101% |
| 20241030 | 890 | 938 | 890 | 921 | 8,400 | 31 | 103% | 103% | 92% | ▲▲ | 99% | 104% | 111% | 89% | 105% |
| 20241031 | 914 | 930 | 896 | 909 | 6,900 | -12 | 99% | 99% | 82% | ▼ | 100% | 107% | 113% | 88% | 103% |
| 20241101 | 902 | 914 | 891 | 903 | 3,100 | -6 | 99% | 100% | 45% | ▼▼ | 101% | 110% | 113% | 88% | 103% |
| 20241105 | 901 | 912 | 888 | 912 | 2,200 | 9 | 101% | 101% | 71% | ▲ | 100% | 119% | 111% | 90% | 104% |
| 20241106 | 914 | 916 | 903 | 910 | 2,300 | -2 | 100% | 100% | 105% | ▼ | 104% | 120% | 113% | 91% | 103% |
| 20241107 | 910 | 946 | 910 | 946 | 15,100 | 36 | 104% | 104% | 657% | ▲ | 102% | 117% | 110% | 95% | 108% |
| 20241108 | 949 | 969 | 931 | 969 | 23,400 | 23 | 102% | 102% | 155% | ▲▲ | 100% | 113% | 105% | 98% | 110% |
| 20241111 | 987 | 988 | 972 | 988 | 8,700 | 19 | 102% | 100% | 37% | ▲▲▲ | 110% | 100% | 105% | 100% | 112% |
| 20241112 | 989 | 1,095 | 989 | 1,089 | 16,100 | 101 | 110% | 110% | 185% | ▲▲▲▲ | 96% | 92% | 96% | 100% | 124% |
| 20241113 | 1,080 | 1,080 | 992 | 1,032 | 11,600 | -57 | 95% | 96% | 72% | ▼ | 106% | 93% | 99% | 95% | 117% |
| 20241114 | 1,055 | 1,118 | 1,002 | 1,114 | 9,400 | 82 | 108% | 106% | 81% | ▲ | 94% | 96% | 102% | 100% | 127% |
| 20241115 | 1,024 | 1,083 | 955 | 961 | 21,600 | -153 | 86% | 94% | 230% | ▼ | 103% | 102% | 108% | 86% | 109% |
| 20241118 | 962 | 1,009 | 961 | 990 | 4,100 | 29 | 103% | 103% | 19% | ▲ | 100% | 105% | 108% | 89% | 113% |
| 20241119 | 975 | 979 | 971 | 975 | 1,800 | -15 | 98% | 100% | 44% | ▼ | 101% | 105% | 110% | 88% | 111% |
| 20241120 | 975 | 982 | 971 | 981 | 5,000 | 6 | 101% | 101% | 278% | ▲ | 101% | 103% | 110% | 88% | 111% |
| 20241121 | 975 | 1,010 | 970 | 986 | 3,500 | 5 | 101% | 101% | 70% | ▲▲ | 100% | 102% | 109% | 89% | 112% |
| 20241122 | 985 | 985 | 973 | 985 | 3,000 | -1 | 100% | 100% | 86% | ▼ | 103% | 100% | 109% | 88% | 112% |
| 20241125 | 985 | 1,019 | 985 | 1,019 | 13,200 | 34 | 103% | 103% | 440% | ▲ | 100% | 100% | 107% | 91% | 116% |
| 20241126 | 1,004 | 1,014 | 997 | 1,009 | 2,700 | -10 | 99% | 100% | 20% | ▼ | 98% | 99% | 106% | 91% | 113% |
| 20241127 | 1,017 | 1,017 | 985 | 1,000 | 4,600 | -9 | 99% | 98% | 170% | ▼▼ | 100% | 104% | 109% | 90% | 111% |
| 20241128 | 987 | 995 | 975 | 984 | 4,500 | -16 | 98% | 100% | 98% | ▼▼▼ | 101% | 107% | 110% | 88% | 109% |
| 20241129 | 973 | 993 | 973 | 986 | 2,800 | 2 | 100% | 101% | 62% | ▲ | 102% | 105% | 108% | 89% | 109% |
| 20241202 | 990 | 1,012 | 990 | 1,005 | 4,900 | 19 | 102% | 102% | 175% | ▲▲ | 101% | 103% | 108% | 90% | 110% |
| 20241203 | 994 | 1,005 | 994 | 1,004 | 2,900 | -1 | 100% | 101% | 59% | ▼ | 102% | 100% | 105% | 90% | 110% |
| 20241204 | 1,005 | 1,024 | 1,005 | 1,024 | 5,100 | 20 | 102% | 102% | 176% | ▲ | 101% | 100% | 103% | 92% | 108% |
| 20241205 | 1,025 | 1,040 | 1,025 | 1,040 | 2,200 | 16 | 102% | 101% | 43% | ▲▲ | 99% | 99% | 102% | 93% | 108% |
| 20241206 | 1,039 | 1,040 | 1,022 | 1,025 | 2,200 | -15 | 99% | 99% | 100% | ▼ | 97% | 101% | 0% | 92% | 107% |
| 20241209 | 1,025 | 1,026 | 994 | 998 | 4,100 | -27 | 97% | 97% | 186% | ▼▼ | 99% | 104% | 0% | 90% | 104% |
| 20241210 | 1,015 | 1,015 | 990 | 1,000 | 6,000 | 2 | 100% | 99% | 146% | ▲ | 103% | 108% | 0% | 90% | 104% |
| 20241211 | 993 | 1,025 | 993 | 1,025 | 9,200 | 25 | 103% | 103% | 153% | ▲▲ | 100% | 105% | 0% | 92% | 107% |
| 20241212 | 1,025 | 1,030 | 1,014 | 1,029 | 2,800 | 4 | 100% | 100% | 30% | ▲▲▲ | 101% | 102% | 0% | 99% | 107% |
| 20241213 | 1,028 | 1,050 | 1,011 | 1,035 | 9,600 | 6 | 101% | 101% | 343% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241216 | 1,055 | 1,058 | 1,025 | 1,055 | 5,300 | 20 | 102% | 100% | 55% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241217 | 1,058 | 1,075 | 1,055 | 1,073 | 3,600 | 18 | 102% | 101% | 68% | ▲▲▲▲▲▲ | 103% | 0% | 0% | 100% | 109% |
| 20241218 | 1,024 | 1,054 | 1,021 | 1,051 | 4,400 | -22 | 98% | 103% | 122% | ▼ | 99% | 0% | 0% | 98% | 107% |
| 20241219 | 1,050 | 1,050 | 1,024 | 1,040 | 1,800 | -11 | 99% | 99% | 41% | ▼▼ | 104% | 0% | 0% | 97% | 106% |
| 20241220 | 1,024 | 1,060 | 1,024 | 1,060 | 2,300 | 20 | 102% | 104% | 128% | ▲ | % | % | % | 99% | 108% |
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 | 54,600 | 0 | 25,600 | 0 | 29,000 |
| 2024-12-06 | 0 | 52,800 | 0 | 25,600 | 0 | 27,200 |
| 2024-11-29 | 0 | 53,500 | 0 | 26,100 | 0 | 27,400 |
| 2024-11-22 | 0 | 51,500 | 0 | 26,200 | 0 | 25,300 |
| 2024-11-15 | 0 | 50,100 | 0 | 26,000 | 0 | 24,100 |
| 2024-11-08 | 1,200 | 53,500 | 1,200 | 27,700 | 0 | 25,800 |
| 2024-11-01 | 0 | 55,900 | 0 | 28,600 | 0 | 27,300 |
| 2024-10-25 | 0 | 53,700 | 0 | 28,700 | 0 | 25,000 |
| 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 |
|---|---|---|---|
| 20241126 | 16:30 | Ｇ－プロジェクトＨＤ | 業績連動型株式報酬制度の導入（詳細決定）に関するお知らせ |
| 20241126 | 16:30 | Ｇ－プロジェクトＨＤ | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 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 | 2024-12-21 14:21:10 |
| 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 |