| 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 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 105% | 99% | 104% |
| 20240925 | 1,435 | 1,435 | 1,420 | 1,420 | 700 | -20 | 99% | 99% | 700% | ▼ | 100% | 100% | 106% | 97% | 103% |
| 20240926 | 1,420 | 1,425 | 1,420 | 1,420 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 105% | 97% | 103% |
| 20240927 | 1,430 | 1,440 | 1,430 | 1,430 | 700 | 10 | 101% | 100% | 88% | ▲ | 104% | 105% | 110% | 98% | 102% |
| 20240930 | 1,370 | 1,427 | 1,356 | 1,420 | 2,200 | -10 | 99% | 104% | 314% | ▼ | 100% | 106% | 101% | 97% | 102% |
| 20241001 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 106% | 101% | 97% | 102% |
| 20241002 | 1,420 | 1,424 | 1,419 | 1,424 | 1,200 | 4 | 100% | 100% | 1200% | ▲ | 101% | 103% | 101% | 98% | 102% |
| 20241003 | 1,425 | 1,450 | 1,425 | 1,437 | 500 | 13 | 101% | 101% | 42% | ▲▲ | 99% | 101% | 100% | 98% | 103% |
| 20241004 | 1,437 | 1,437 | 1,422 | 1,422 | 300 | -15 | 99% | 99% | 60% | ▼ | 105% | 105% | 102% | 97% | 102% |
| 20241007 | 1,422 | 1,500 | 1,422 | 1,500 | 1,700 | 78 | 105% | 105% | 567% | ▲ | 95% | 98% | 94% | 100% | 107% |
| 20241008 | 1,540 | 1,540 | 1,470 | 1,470 | 800 | -30 | 98% | 95% | 47% | ▼ | 99% | 103% | 99% | 98% | 105% |
| 20241009 | 1,470 | 1,470 | 1,455 | 1,455 | 200 | -15 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 102% | 97% | 104% |
| 20241010 | 1,456 | 1,456 | 1,452 | 1,452 | 300 | -3 | 100% | 100% | 150% | ▼▼▼ | 102% | 98% | 107% | 97% | 104% |
| 20241011 | 1,461 | 1,490 | 1,460 | 1,490 | 600 | 38 | 103% | 102% | 200% | ▲ | 103% | 97% | 107% | 99% | 107% |
| 20241015 | 1,460 | 1,507 | 1,460 | 1,507 | 1,800 | 17 | 101% | 103% | 300% | ▲▲ | 97% | 96% | 106% | 100% | 107% |
| 20241016 | 1,479 | 1,480 | 1,420 | 1,435 | 3,200 | -72 | 95% | 97% | 178% | ▼ | 100% | 99% | 109% | 95% | 102% |
| 20241017 | 1,433 | 1,435 | 1,431 | 1,431 | 1,500 | -4 | 100% | 100% | 47% | ▼▼ | 101% | 100% | 111% | 95% | 102% |
| 20241018 | 1,411 | 1,471 | 1,411 | 1,420 | 1,600 | -11 | 99% | 101% | 107% | ▼▼▼ | 100% | 100% | 110% | 94% | 100% |
| 20241021 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 110% | 94% | 100% |
| 20241022 | 1,420 | 1,420 | 1,416 | 1,416 | 500 | -5 | 100% | 100% | 250% | ▼ | 98% | 100% | 109% | 94% | 100% |
| 20241023 | 1,440 | 1,440 | 1,411 | 1,411 | 600 | -5 | 100% | 98% | 120% | ▼▼ | 101% | 102% | 112% | 94% | 100% |
| 20241024 | 1,401 | 1,426 | 1,374 | 1,414 | 6,400 | 3 | 100% | 101% | 1067% | ▲ | 98% | 99% | 109% | 94% | 100% |
| 20241025 | 1,444 | 1,445 | 1,410 | 1,411 | 1,100 | -3 | 100% | 98% | 17% | ▼ | 101% | 100% | 107% | 94% | 100% |
| 20241028 | 1,418 | 1,457 | 1,415 | 1,433 | 1,800 | 22 | 102% | 101% | 164% | ▲ | 100% | 102% | 106% | 95% | 102% |
| 20241029 | 1,421 | 1,421 | 1,421 | 1,421 | 300 | -12 | 99% | 100% | 17% | ▼ | 102% | 104% | 104% | 94% | 101% |
| 20241030 | 1,405 | 1,435 | 1,405 | 1,435 | 300 | 14 | 101% | 102% | 100% | ▲ | 100% | 102% | 101% | 95% | 102% |
| 20241031 | 1,424 | 1,424 | 1,424 | 1,424 | 100 | -11 | 99% | 100% | 33% | ▼ | 100% | 105% | 102% | 94% | 101% |
| 20241101 | 1,418 | 1,418 | 1,418 | 1,418 | 100 | -6 | 100% | 100% | 100% | ▼▼ | 102% | 110% | 100% | 94% | 100% |
| 20241105 | 1,421 | 1,455 | 1,421 | 1,455 | 500 | 37 | 103% | 102% | 500% | ▲ | 102% | 110% | 99% | 97% | 103% |
| 20241106 | 1,425 | 1,455 | 1,425 | 1,455 | 1,200 | 0 | 100% | 102% | 240% | -- | 102% | 106% | 99% | 97% | 103% |
| 20241107 | 1,425 | 1,459 | 1,425 | 1,459 | 1,300 | 4 | 100% | 102% | 108% | ▲ | 98% | 99% | 93% | 97% | 103% |
| 20241108 | 1,519 | 1,535 | 1,490 | 1,490 | 3,100 | 31 | 102% | 98% | 238% | ▲▲ | 102% | 95% | 92% | 99% | 106% |
| 20241111 | 1,542 | 1,569 | 1,511 | 1,569 | 1,800 | 79 | 105% | 102% | 58% | ▲▲▲ | 96% | 92% | 90% | 100% | 111% |
| 20241112 | 1,569 | 1,589 | 1,511 | 1,511 | 2,500 | -58 | 96% | 96% | 139% | ▼ | 99% | 95% | 94% | 96% | 107% |
| 20241113 | 1,511 | 1,511 | 1,500 | 1,500 | 1,300 | -11 | 99% | 99% | 52% | ▼▼ | 98% | 95% | 95% | 96% | 106% |
| 20241114 | 1,494 | 1,494 | 1,431 | 1,461 | 1,900 | -39 | 97% | 98% | 146% | ▼▼▼ | 101% | 99% | 99% | 93% | 104% |
| 20241115 | 1,431 | 1,474 | 1,430 | 1,445 | 1,100 | -16 | 99% | 101% | 58% | ▼▼▼▼ | 100% | 98% | 98% | 92% | 102% |
| 20241118 | 1,445 | 1,445 | 1,422 | 1,442 | 1,100 | -3 | 100% | 100% | 100% | ▼▼▼▼▼ | 99% | 98% | 99% | 92% | 102% |
| 20241119 | 1,440 | 1,440 | 1,411 | 1,425 | 800 | -17 | 99% | 99% | 73% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 91% | 101% |
| 20241120 | 1,416 | 1,416 | 1,412 | 1,412 | 1,200 | -13 | 99% | 100% | 150% | ▼▼▼▼▼▼▼ | 100% | 100% | 101% | 90% | 100% |
| 20241121 | 1,411 | 1,413 | 1,411 | 1,411 | 600 | -1 | 100% | 100% | 50% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20241122 | 1,411 | 1,430 | 1,411 | 1,411 | 3,100 | 0 | 100% | 100% | 517% | -- | 100% | 99% | 101% | 90% | 100% |
| 20241125 | 1,411 | 1,412 | 1,410 | 1,412 | 3,400 | 1 | 100% | 100% | 110% | ▲ | 100% | 99% | 101% | 90% | 100% |
| 20241126 | 1,411 | 1,411 | 1,401 | 1,411 | 1,000 | -1 | 100% | 100% | 29% | ▼ | 101% | 101% | 104% | 90% | 100% |
| 20241127 | 1,373 | 1,390 | 1,373 | 1,390 | 1,300 | -21 | 99% | 101% | 130% | ▼▼ | 102% | 102% | 105% | 89% | 100% |
| 20241128 | 1,362 | 1,387 | 1,357 | 1,387 | 2,200 | -3 | 100% | 102% | 169% | ▼▼▼ | 100% | 99% | 103% | 88% | 100% |
| 20241129 | 1,390 | 1,398 | 1,380 | 1,392 | 14,200 | 5 | 100% | 100% | 645% | ▲ | 100% | 99% | 103% | 89% | 100% |
| 20241202 | 1,392 | 1,392 | 1,376 | 1,390 | 1,600 | -2 | 100% | 100% | 11% | ▼ | 99% | 102% | 103% | 89% | 100% |
| 20241203 | 1,388 | 1,388 | 1,375 | 1,380 | 1,900 | -10 | 99% | 99% | 119% | ▼▼ | 100% | 103% | 104% | 88% | 100% |
| 20241204 | 1,379 | 1,398 | 1,361 | 1,383 | 5,500 | 3 | 100% | 100% | 289% | ▲ | 100% | 104% | 104% | 88% | 100% |
| 20241205 | 1,368 | 1,371 | 1,368 | 1,371 | 1,900 | -12 | 99% | 100% | 35% | ▼ | 101% | 102% | 104% | 87% | 100% |
| 20241206 | 1,371 | 1,385 | 1,370 | 1,385 | 1,500 | 14 | 101% | 101% | 79% | ▲ | 102% | 102% | 0% | 88% | 101% |
| 20241209 | 1,389 | 1,412 | 1,389 | 1,412 | 1,200 | 27 | 102% | 102% | 80% | ▲▲ | 101% | 101% | 0% | 93% | 103% |
| 20241210 | 1,399 | 1,420 | 1,396 | 1,419 | 2,200 | 7 | 100% | 101% | 183% | ▲▲▲ | 99% | 100% | 0% | 95% | 104% |
| 20241211 | 1,419 | 1,419 | 1,397 | 1,404 | 3,000 | -15 | 99% | 99% | 136% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241212 | 1,407 | 1,407 | 1,371 | 1,400 | 1,600 | -4 | 100% | 100% | 53% | ▼▼ | 103% | 103% | 0% | 97% | 102% |
| 20241213 | 1,374 | 1,415 | 1,374 | 1,410 | 900 | 10 | 101% | 103% | 56% | ▲ | 99% | 101% | 0% | 98% | 103% |
| 20241216 | 1,421 | 1,421 | 1,399 | 1,410 | 4,600 | 0 | 100% | 99% | 511% | -- | 101% | 102% | 0% | 99% | 103% |
| 20241217 | 1,400 | 1,415 | 1,400 | 1,413 | 4,300 | 3 | 100% | 101% | 93% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 1,400 | 1,414 | 1,400 | 1,406 | 3,300 | -7 | 100% | 100% | 77% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 1,406 | 1,417 | 1,405 | 1,417 | 2,100 | 11 | 101% | 101% | 64% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241220 | 1,415 | 1,429 | 1,409 | 1,429 | 4,700 | 12 | 101% | 101% | 224% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 90,500 | 0 | 71,500 | 0 | 19,000 |
| 2024-12-06 | 0 | 86,600 | 0 | 71,700 | 0 | 14,900 |
| 2024-11-29 | 0 | 84,400 | 0 | 71,200 | 0 | 13,200 |
| 2024-11-22 | 0 | 82,100 | 0 | 70,100 | 0 | 12,000 |
| 2024-11-15 | 0 | 81,300 | 0 | 69,500 | 0 | 11,800 |
| 2024-11-08 | 0 | 83,300 | 0 | 69,300 | 0 | 14,000 |
| 2024-11-01 | 0 | 83,000 | 0 | 69,100 | 0 | 13,900 |
| 2024-10-25 | 0 | 83,100 | 0 | 69,100 | 0 | 14,000 |
| 2024-10-18 | 0 | 83,800 | 0 | 69,200 | 0 | 14,600 |
| 2024-10-11 | 0 | 85,900 | 0 | 69,200 | 0 | 16,700 |
| 2024-10-04 | 0 | 85,700 | 0 | 69,200 | 0 | 16,500 |
| 2024-09-27 | 0 | 86,600 | 0 | 69,300 | 0 | 17,300 |
| 2024-09-20 | 0 | 86,400 | 0 | 69,400 | 0 | 17,000 |
| 2024-09-13 | 0 | 86,700 | 0 | 69,500 | 0 | 17,200 |
| 2024-09-06 | 0 | 87,800 | 0 | 69,300 | 0 | 18,500 |
| 2024-08-30 | 0 | 88,100 | 0 | 69,300 | 0 | 18,800 |
| 2024-08-23 | 0 | 84,100 | 0 | 69,300 | 0 | 14,800 |
| 2024-08-16 | 0 | 83,300 | 0 | 69,000 | 0 | 14,300 |
| 2024-08-09 | 0 | 85,600 | 0 | 71,100 | 0 | 14,500 |
| 2024-08-02 | 0 | 95,300 | 0 | 74,900 | 0 | 20,400 |
| 2024-07-26 | 0 | 97,000 | 0 | 75,700 | 0 | 21,300 |
| 2024-07-19 | 0 | 97,500 | 0 | 76,700 | 0 | 20,800 |
| 2024-07-12 | 0 | 103,000 | 0 | 75,900 | 0 | 27,100 |
| 2024-07-05 | 0 | 98,800 | 0 | 76,400 | 0 | 22,400 |
| 2024-06-28 | 0 | 100,300 | 0 | 76,300 | 0 | 24,000 |
| 2024-06-21 | 0 | 101,400 | 0 | 79,600 | 0 | 21,800 |
| 2024-06-14 | 0 | 107,100 | 0 | 79,700 | 0 | 27,400 |
| 2024-06-07 | 0 | 112,400 | 0 | 80,900 | 0 | 31,500 |
| 2024-05-31 | 0 | 113,900 | 0 | 78,900 | 0 | 35,000 |
| 2024-05-24 | 0 | 109,900 | 0 | 75,700 | 0 | 34,200 |
| 2024-05-17 | 0 | 108,800 | 0 | 74,200 | 0 | 34,600 |
| 2024-05-10 | 0 | 105,500 | 0 | 73,500 | 0 | 32,000 |
| 2024-05-02 | 0 | 104,700 | 0 | 72,800 | 0 | 31,900 |
| 2024-04-26 | 0 | 107,400 | 0 | 71,900 | 0 | 35,500 |
| 2024-04-19 | 100 | 108,900 | 100 | 71,500 | 0 | 37,400 |
| 2024-04-12 | 100 | 95,700 | 100 | 67,500 | 0 | 28,200 |
| 2024-04-05 | 0 | 94,500 | 0 | 67,900 | 0 | 26,600 |
| 2024-03-29 | 0 | 97,000 | 0 | 68,100 | 0 | 28,900 |
| 2024-03-22 | 0 | 98,200 | 0 | 67,800 | 0 | 30,400 |
| 2024-03-15 | 0 | 98,000 | 0 | 67,200 | 0 | 30,800 |
| 2024-03-08 | 0 | 100,400 | 0 | 67,600 | 0 | 32,800 |
| 2024-03-01 | 0 | 101,000 | 0 | 67,900 | 0 | 33,100 |
| 2024-02-22 | 0 | 101,200 | 0 | 67,800 | 0 | 33,400 |
| 2024-02-16 | 0 | 102,500 | 0 | 67,800 | 0 | 34,700 |
| 2024-02-09 | 0 | 103,900 | 0 | 68,500 | 0 | 35,400 |
| 2024-02-02 | 0 | 103,800 | 0 | 69,400 | 0 | 34,400 |
| 2024-01-26 | 0 | 105,200 | 0 | 70,200 | 0 | 35,000 |
| 2024-01-19 | 0 | 107,600 | 0 | 69,200 | 0 | 38,400 |
| 2024-01-12 | 0 | 117,800 | 0 | 67,400 | 0 | 50,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 6,700 | 0.48% | ▼ | -1,000 | 1,785 | 1,786 | 1,695 | 1,699 | 14,600 |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 7,700 | 0.58% | ▼ | -1,300 | 1,842 | 1,918 | 1,825 | 1,918 | 3,700 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 9,000 | 0.68% | ▼ | -400 | 2,073 | 2,093 | 2,024 | 2,025 | 9,900 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 9,400 | 0.71% | ▲ | 2,290 | 2,340 | 2,185 | 2,185 | 28,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241015 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第３四半期決算説明資料 |
| 20240712 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第２四半期決算説明資料 |
| 20240530 | 15:30 | Ｇ－ＧＲＣＳ | 連結子会社からの配当金受領に関するお知らせ |
| 20240513 | 15:30 | Ｇ－ＧＲＣＳ | 第三者割当により発行される新株式及び第５回新株予約権の払込完了に関するお知らせ |
| 20240430 | 14:30 | Ｇ－ＧＲＣＳ | （訂正）「第三者割当により発行される新株式及び第５回新株予約権の発行に関するお知らせ」の一部訂正について |
| 20240426 | 15:30 | Ｇ－ＧＲＣＳ | 第三者割当により発行される新株式及び第５回新株予約権の発行に関するお知らせ |
| 20240422 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第1四半期決算 質疑応答集 |
| 20240412 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:30 | Ｇ－ＧＲＣＳ | 2024年11月期 第１四半期決算説明資料 |
| 20240319 | 17:00 | Ｇ－ＧＲＣＳ | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240304 | 15:00 | Ｇ－ＧＲＣＳ | （訂正）「ストック・オプション（新株予約権）の発行に関するお知らせ」の一部訂正について |
| 20240228 | 17:00 | Ｇ－ＧＲＣＳ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240226 | 16:00 | Ｇ－ＧＲＣＳ | 事業計画及び成長可能性に関する事項 |
| 20240112 | 16:10 | Ｇ－ＧＲＣＳ | 2023年11月期 決算説明資料 |
| 20240112 | 16:10 | Ｇ－ＧＲＣＳ | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240112 | 16:10 | Ｇ－ＧＲＣＳ | 業績予想と実績値の差異及び繰延税金資産の取崩し並びに役員報酬の減額に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9250 | 1 | 複雑な外部環境リスクからガバナンスのDX化を通じて企業を守ります｜株式会社GRCS | 2024-12-21 14:21:14 |
| 9250 | 2 | 【11/14開催】脆弱性を突かれる前に！セキュリティオペレーション強化を実現するCSIRT MT.mssとは | 2024-10-16 00:30:50 |
| 9250 | 2 | 【8/29開催】脆弱性を突かれる前に！ セキュリティオペレーション強化を実現するCSIRT MT.mssとは | 2024-07-23 16:30:11 |
| 9250 | 2 | サイバーセキュリティリスク管理支援ツール「CSIRT MT.mss」をジオテクノロジーズが導入 | 2024-07-18 22:28:22 |
| 9250 | 2 | 内部脅威検知サービス Internal Risk Intelligence｜株式会社GRCS | 2024-06-21 21:30:32 |
| 9250 | 2 | GRCS Home | 2024-06-18 09:51:48 |
| 9250 | 2 | IR情報｜株式会社GRCS | 2024-06-18 09:51:47 |
| 9250 | 2 | CSIRT/ SOC運用に インシデント・脆弱性管理ツール CSIRT MT.mss｜株式会社GRCS | 2024-06-18 09:51:46 |
| 9250 | 2 | 免責事項 ｜ IR情報 ｜ 株式会社GRCS | 2024-06-15 04:59:13 |
| 9250 | 2 | IRお問い合わせ ｜ IR情報 ｜ 株式会社GRCS | 2024-06-15 04:59:11 |