| 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 | 694 | 710 | 694 | 710 | 1,200 | 10 | 101% | 102% | 80% | ▲ | 100% | 103% | 95% | 98% | 108% |
| 20240726 | 724 | 724 | 712 | 724 | 2,100 | 14 | 102% | 100% | 175% | ▲▲ | 101% | 103% | 95% | 99% | 110% |
| 20240729 | 726 | 735 | 726 | 731 | 3,600 | 7 | 101% | 101% | 171% | ▲▲▲ | 103% | 98% | 94% | 100% | 111% |
| 20240730 | 735 | 755 | 735 | 755 | 7,600 | 24 | 103% | 103% | 211% | ▲▲▲▲ | 99% | 84% | 92% | 100% | 114% |
| 20240731 | 754 | 754 | 740 | 749 | 2,600 | -6 | 99% | 99% | 34% | ▼ | 99% | 84% | 93% | 99% | 113% |
| 20240801 | 749 | 749 | 743 | 745 | 1,600 | -4 | 99% | 99% | 62% | ▼▼ | 98% | 84% | 95% | 99% | 113% |
| 20240802 | 740 | 741 | 711 | 722 | 3,600 | -23 | 97% | 98% | 225% | ▼▼▼ | 86% | 91% | 98% | 96% | 109% |
| 20240805 | 715 | 717 | 605 | 615 | 13,200 | -107 | 85% | 86% | 367% | ▼ | 103% | 105% | 114% | 81% | 100% |
| 20240806 | 615 | 679 | 615 | 631 | 2,200 | 16 | 103% | 103% | 17% | ▲ | 103% | 107% | 116% | 84% | 103% |
| 20240807 | 601 | 691 | 601 | 620 | 17,600 | -11 | 98% | 103% | 800% | ▼ | 100% | 105% | 112% | 82% | 101% |
| 20240808 | 623 | 630 | 623 | 625 | 3,600 | 5 | 101% | 100% | 20% | ▲ | 104% | 105% | 113% | 83% | 102% |
| 20240809 | 626 | 654 | 626 | 648 | 2,700 | 23 | 104% | 104% | 75% | ▲ | 98% | 104% | 108% | 86% | 105% |
| 20240813 | 652 | 652 | 641 | 641 | 600 | -7 | 99% | 98% | 22% | ▼ | 99% | 105% | 109% | 85% | 104% |
| 20240814 | 646 | 646 | 639 | 639 | 1,300 | -2 | 100% | 99% | 217% | ▼▼ | 104% | 110% | 112% | 85% | 104% |
| 20240815 | 629 | 653 | 629 | 653 | 2,300 | 14 | 102% | 104% | 177% | ▲ | 102% | 107% | 110% | 86% | 106% |
| 20240816 | 643 | 670 | 641 | 659 | 700 | 6 | 101% | 102% | 30% | ▲▲ | 104% | 105% | 107% | 87% | 107% |
| 20240819 | 656 | 702 | 656 | 679 | 2,600 | 20 | 103% | 104% | 371% | ▲▲▲ | 99% | 100% | 103% | 90% | 110% |
| 20240820 | 689 | 689 | 679 | 679 | 1,300 | 0 | 100% | 99% | 50% | -- | 102% | 101% | 106% | 90% | 110% |
| 20240821 | 679 | 690 | 679 | 690 | 2,000 | 11 | 102% | 102% | 154% | ▲ | 100% | 100% | 104% | 91% | 112% |
| 20240822 | 689 | 689 | 684 | 688 | 500 | -2 | 100% | 100% | 25% | ▼ | 101% | 102% | 105% | 91% | 112% |
| 20240823 | 683 | 690 | 683 | 690 | 700 | 2 | 100% | 101% | 140% | ▲ | 97% | 100% | 105% | 91% | 112% |
| 20240826 | 700 | 700 | 678 | 678 | 1,600 | -12 | 98% | 97% | 229% | ▼ | 100% | 100% | 107% | 90% | 110% |
| 20240827 | 688 | 688 | 688 | 688 | 200 | 10 | 101% | 100% | 13% | ▲ | 98% | 99% | 106% | 91% | 112% |
| 20240828 | 695 | 695 | 682 | 682 | 300 | -6 | 99% | 98% | 150% | ▼ | 100% | 99% | 105% | 91% | 111% |
| 20240830 | 702 | 710 | 700 | 700 | 1,100 | 18 | 103% | 100% | 367% | ▲ | 98% | 99% | 105% | 94% | 114% |
| 20240902 | 701 | 701 | 683 | 685 | 800 | -15 | 98% | 98% | 73% | ▼ | 100% | 102% | 106% | 95% | 111% |
| 20240903 | 690 | 691 | 690 | 690 | 800 | 5 | 101% | 100% | 100% | ▲ | 98% | 102% | 106% | 99% | 112% |
| 20240904 | 690 | 690 | 670 | 676 | 1,300 | -14 | 98% | 98% | 163% | ▼ | 99% | 99% | 105% | 97% | 109% |
| 20240906 | 699 | 709 | 695 | 695 | 800 | 19 | 103% | 99% | 62% | ▲ | 100% | 101% | 107% | 99% | 112% |
| 20240909 | 685 | 685 | 677 | 682 | 700 | -13 | 98% | 100% | 88% | ▼ | 101% | 97% | 106% | 97% | 109% |
| 20240910 | 700 | 705 | 700 | 705 | 400 | 23 | 103% | 101% | 57% | ▲ | 95% | 96% | 117% | 100% | 110% |
| 20240911 | 704 | 704 | 671 | 671 | 700 | -34 | 95% | 95% | 175% | ▼ | 102% | 105% | 121% | 95% | 105% |
| 20240912 | 680 | 696 | 680 | 694 | 1,400 | 23 | 103% | 102% | 200% | ▲ | 101% | 107% | 122% | 98% | 109% |
| 20240913 | 674 | 681 | 674 | 681 | 400 | -13 | 98% | 101% | 29% | ▼ | 99% | 108% | 121% | 97% | 104% |
| 20240917 | 681 | 681 | 675 | 675 | 500 | -6 | 99% | 99% | 125% | ▼▼ | 99% | 109% | 122% | 96% | 102% |
| 20240918 | 676 | 676 | 672 | 672 | 2,100 | -3 | 100% | 99% | 420% | ▼▼▼ | 105% | 107% | 121% | 95% | 100% |
| 20240919 | 680 | 713 | 680 | 712 | 3,700 | 40 | 106% | 105% | 176% | ▲ | 101% | 98% | 116% | 100% | 106% |
| 20240920 | 712 | 730 | 711 | 720 | 2,700 | 8 | 101% | 101% | 73% | ▲▲ | 102% | 96% | 114% | 100% | 107% |
| 20240924 | 720 | 734 | 720 | 734 | 500 | 14 | 102% | 102% | 19% | ▲▲▲ | 99% | 96% | 112% | 100% | 109% |
| 20240925 | 734 | 734 | 725 | 730 | 1,500 | -4 | 99% | 99% | 300% | ▼ | 96% | 98% | 113% | 99% | 109% |
| 20240926 | 729 | 729 | 701 | 701 | 1,800 | -29 | 96% | 96% | 120% | ▼▼ | 97% | 101% | 95% | 96% | 104% |
| 20240927 | 710 | 710 | 684 | 692 | 900 | -9 | 99% | 97% | 50% | ▼▼▼ | 99% | 103% | 93% | 94% | 103% |
| 20240930 | 693 | 694 | 680 | 685 | 2,000 | -7 | 99% | 99% | 222% | ▼▼▼▼ | 98% | 102% | 87% | 93% | 102% |
| 20241001 | 716 | 716 | 701 | 701 | 300 | 16 | 102% | 98% | 15% | ▲ | 100% | 103% | 86% | 96% | 104% |
| 20241002 | 711 | 715 | 710 | 714 | 1,300 | 13 | 102% | 100% | 433% | ▲▲ | 100% | 104% | 85% | 97% | 106% |
| 20241003 | 714 | 718 | 712 | 712 | 1,300 | -2 | 100% | 100% | 100% | ▼ | 101% | 117% | 87% | 97% | 106% |
| 20241004 | 705 | 715 | 705 | 715 | 1,000 | 3 | 100% | 101% | 77% | ▲ | 102% | 115% | 84% | 97% | 107% |
| 20241007 | 717 | 729 | 717 | 729 | 1,000 | 14 | 102% | 102% | 100% | ▲▲ | 100% | 93% | 0% | 99% | 109% |
| 20241008 | 727 | 730 | 722 | 730 | 3,300 | 1 | 100% | 100% | 330% | ▲▲▲ | 102% | 88% | 0% | 99% | 109% |
| 20241009 | 732 | 745 | 732 | 745 | 900 | 15 | 102% | 102% | 27% | ▲▲▲▲ | 110% | 83% | 0% | 100% | 111% |
| 20241010 | 746 | 835 | 746 | 824 | 15,600 | 79 | 111% | 110% | 1733% | ▲▲▲▲▲ | 96% | 87% | 0% | 100% | 123% |
| 20241011 | 704 | 710 | 674 | 674 | 54,400 | -150 | 82% | 96% | 349% | ▼ | 102% | 96% | 0% | 82% | 100% |
| 20241015 | 634 | 653 | 626 | 647 | 16,900 | -27 | 96% | 102% | 31% | ▼▼ | 98% | 97% | 0% | 79% | 100% |
| 20241016 | 632 | 638 | 621 | 622 | 5,300 | -25 | 96% | 98% | 31% | ▼▼▼ | 98% | 97% | 0% | 75% | 100% |
| 20241017 | 623 | 623 | 610 | 613 | 5,200 | -9 | 99% | 98% | 98% | ▼▼▼▼ | 99% | 0% | 0% | 74% | 100% |
| 20241018 | 610 | 612 | 591 | 603 | 8,100 | -10 | 98% | 99% | 156% | ▼▼▼▼▼ | 101% | 0% | 0% | 73% | 100% |
| 20241021 | 603 | 610 | 603 | 610 | 1,100 | 7 | 101% | 101% | 14% | ▲ | 99% | 0% | 0% | 74% | 101% |
| 20241022 | 610 | 612 | 604 | 605 | 4,400 | -5 | 99% | 99% | 400% | ▼ | % | % | % | 73% | 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 | 47,300 | 0 | 38,700 | 0 | 8,600 |
| 2024-10-11 | 0 | 50,200 | 0 | 38,400 | 0 | 11,800 |
| 2024-10-04 | 0 | 49,300 | 0 | 35,900 | 0 | 13,400 |
| 2024-09-27 | 0 | 49,400 | 0 | 35,900 | 0 | 13,500 |
| 2024-09-20 | 0 | 50,100 | 0 | 36,000 | 0 | 14,100 |
| 2024-09-13 | 0 | 46,400 | 0 | 35,900 | 0 | 10,500 |
| 2024-09-06 | 0 | 46,400 | 0 | 36,000 | 0 | 10,400 |
| 2024-08-30 | 0 | 47,300 | 0 | 36,100 | 0 | 11,200 |
| 2024-08-23 | 0 | 47,300 | 0 | 36,000 | 0 | 11,300 |
| 2024-08-16 | 0 | 48,500 | 0 | 36,500 | 0 | 12,000 |
| 2024-08-09 | 0 | 50,700 | 0 | 36,500 | 0 | 14,200 |
| 2024-08-02 | 0 | 52,600 | 0 | 48,300 | 0 | 4,300 |
| 2024-07-26 | 0 | 55,500 | 0 | 52,300 | 0 | 3,200 |
| 2024-07-19 | 0 | 57,000 | 0 | 52,900 | 0 | 4,100 |
| 2024-07-12 | 0 | 57,500 | 0 | 53,500 | 0 | 4,000 |
| 2024-07-05 | 0 | 57,400 | 0 | 53,500 | 0 | 3,900 |
| 2024-06-28 | 0 | 59,000 | 0 | 55,200 | 0 | 3,800 |
| 2024-06-21 | 0 | 60,200 | 0 | 55,900 | 0 | 4,300 |
| 2024-06-14 | 0 | 61,500 | 0 | 56,800 | 0 | 4,700 |
| 2024-06-07 | 0 | 61,800 | 0 | 56,800 | 0 | 5,000 |
| 2024-05-31 | 0 | 63,200 | 0 | 58,200 | 0 | 5,000 |
| 2024-05-24 | 0 | 63,300 | 0 | 57,400 | 0 | 5,900 |
| 2024-05-17 | 0 | 63,200 | 0 | 57,300 | 0 | 5,900 |
| 2024-05-10 | 0 | 64,500 | 0 | 57,100 | 0 | 7,400 |
| 2024-05-02 | 0 | 63,200 | 0 | 55,500 | 0 | 7,700 |
| 2024-04-26 | 0 | 65,000 | 0 | 54,800 | 0 | 10,200 |
| 2024-04-19 | 0 | 68,200 | 0 | 57,100 | 0 | 11,100 |
| 2024-04-12 | 0 | 68,600 | 0 | 57,000 | 0 | 11,600 |
| 2024-04-05 | 0 | 70,900 | 0 | 58,100 | 0 | 12,800 |
| 2024-03-29 | 0 | 71,500 | 0 | 58,100 | 0 | 13,400 |
| 2024-03-22 | 0 | 71,900 | 0 | 58,500 | 0 | 13,400 |
| 2024-03-15 | 0 | 71,600 | 0 | 56,300 | 0 | 15,300 |
| 2024-03-08 | 0 | 71,600 | 0 | 56,300 | 0 | 15,300 |
| 2024-03-01 | 0 | 73,100 | 0 | 57,800 | 0 | 15,300 |
| 2024-02-22 | 0 | 73,900 | 0 | 58,000 | 0 | 15,900 |
| 2024-02-16 | 0 | 71,900 | 0 | 56,600 | 0 | 15,300 |
| 2024-02-09 | 0 | 74,300 | 0 | 56,600 | 0 | 17,700 |
| 2024-02-02 | 0 | 76,100 | 0 | 56,700 | 0 | 19,400 |
| 2024-01-26 | 0 | 76,900 | 0 | 56,900 | 0 | 20,000 |
| 2024-01-19 | 0 | 80,400 | 0 | 59,100 | 0 | 21,300 |
| 2024-01-12 | 0 | 77,600 | 0 | 57,800 | 0 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 09:00 | Ｇ－スローガン | 2025年2月期 第2四半期決算説明会書き起こし |
| 20241010 | 15:00 | Ｇ－スローガン | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241010 | 15:00 | Ｇ－スローガン | 2025年2月期 第2四半期決算説明資料 |
| 20241001 | 17:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240902 | 17:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240801 | 17:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240716 | 15:30 | Ｇ－スローガン | 2025年2月期 第1四半期決算説明会書き起こし |
| 20240712 | 15:00 | Ｇ－スローガン | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－スローガン | 2025年2月期 第1四半期決算説明資料 |
| 20240701 | 17:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240628 | 16:00 | Ｇ－スローガン | 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 |
| 20240603 | 12:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240529 | 15:00 | Ｇ－スローガン | 取締役及び従業員に対するストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240529 | 15:00 | Ｇ－スローガン | 当社社外協力者に対するストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240528 | 15:00 | Ｇ－スローガン | 事業計画及び成長可能性に関する事項 |
| 20240502 | 15:00 | Ｇ－スローガン | 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 20240502 | 15:00 | Ｇ－スローガン | 社外協力者に対するストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240501 | 15:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240405 | 09:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
| 20240304 | 12:00 | Ｇ－スローガン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9253 | 1 | スローガン株式会社 - Slogan Inc. | 2024-10-23 04:23:25 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:58 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:57 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:55 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:53 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:50 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:48 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:47 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:45 |
| 9253 | 2 | スローガン株式会社 - Slogan Inc. | 2024-06-18 23:29:44 |