| 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 | 574 | 604 | 540 | 584 | 57,300 | 0 | 100% | 102% | 129% | -- | 99% | 100% | 118% | 95% | 121% |
| 20240726 | 594 | 594 | 579 | 587 | 9,900 | 3 | 101% | 99% | 17% | ▲ | 98% | 99% | 119% | 96% | 121% |
| 20240729 | 590 | 605 | 580 | 581 | 15,700 | -6 | 99% | 98% | 159% | ▼ | 98% | 96% | 121% | 95% | 120% |
| 20240730 | 578 | 578 | 567 | 569 | 14,600 | -12 | 98% | 98% | 93% | ▼▼ | 103% | 79% | 121% | 93% | 117% |
| 20240731 | 579 | 598 | 553 | 595 | 13,900 | 26 | 105% | 103% | 95% | ▲ | 98% | 79% | 117% | 97% | 123% |
| 20240801 | 599 | 599 | 561 | 585 | 20,900 | -10 | 98% | 98% | 150% | ▼ | 101% | 89% | 127% | 96% | 121% |
| 20240802 | 551 | 567 | 542 | 557 | 42,200 | -28 | 95% | 101% | 202% | ▼▼ | 88% | 104% | 135% | 91% | 115% |
| 20240805 | 520 | 520 | 457 | 457 | 101,400 | -100 | 82% | 88% | 240% | ▼▼▼ | 89% | 121% | 146% | 75% | 100% |
| 20240806 | 481 | 499 | 426 | 426 | 46,200 | -31 | 93% | 89% | 46% | ▼▼▼▼ | 114% | 146% | 167% | 70% | 100% |
| 20240807 | 418 | 486 | 418 | 475 | 74,300 | 49 | 112% | 114% | 161% | ▲ | 104% | 130% | 149% | 78% | 112% |
| 20240808 | 470 | 500 | 469 | 491 | 25,200 | 16 | 103% | 104% | 34% | ▲▲ | 107% | 112% | 138% | 80% | 115% |
| 20240809 | 507 | 543 | 492 | 543 | 51,800 | 52 | 111% | 107% | 206% | ▲▲▲ | 101% | 102% | 116% | 89% | 127% |
| 20240813 | 576 | 584 | 565 | 580 | 61,000 | 37 | 107% | 101% | 118% | ▲▲▲▲ | 105% | 101% | 112% | 95% | 136% |
| 20240814 | 580 | 609 | 555 | 609 | 46,900 | 29 | 105% | 105% | 77% | ▲▲▲▲▲ | 97% | 99% | 110% | 100% | 143% |
| 20240815 | 589 | 594 | 555 | 569 | 109,200 | -40 | 93% | 97% | 233% | ▼ | 92% | 103% | 112% | 93% | 134% |
| 20240816 | 579 | 579 | 514 | 531 | 111,400 | -38 | 93% | 92% | 102% | ▼▼ | 105% | 125% | 116% | 87% | 125% |
| 20240819 | 557 | 619 | 551 | 586 | 266,900 | 55 | 110% | 105% | 240% | ▲ | 98% | 117% | 109% | 96% | 138% |
| 20240820 | 596 | 610 | 570 | 583 | 90,900 | -3 | 99% | 98% | 34% | ▼ | 99% | 122% | 104% | 96% | 137% |
| 20240821 | 575 | 581 | 566 | 570 | 28,300 | -13 | 98% | 99% | 31% | ▼▼ | 103% | 115% | 104% | 94% | 134% |
| 20240822 | 579 | 605 | 575 | 599 | 67,100 | 29 | 105% | 103% | 237% | ▲ | 115% | 105% | 95% | 98% | 141% |
| 20240823 | 609 | 699 | 609 | 699 | 311,900 | 100 | 117% | 115% | 465% | ▲▲ | 95% | 85% | 79% | 100% | 164% |
| 20240826 | 733 | 742 | 671 | 700 | 281,700 | 1 | 100% | 95% | 90% | ▲▲▲ | 94% | 88% | 82% | 100% | 164% |
| 20240827 | 711 | 712 | 654 | 666 | 97,300 | -34 | 95% | 94% | 35% | ▼ | 95% | 96% | 86% | 95% | 156% |
| 20240828 | 676 | 685 | 631 | 640 | 71,600 | -26 | 96% | 95% | 74% | ▼▼ | 100% | 105% | 94% | 91% | 150% |
| 20240829 | 620 | 640 | 617 | 623 | 32,000 | -17 | 97% | 100% | 45% | ▼▼▼ | 101% | 97% | 94% | 89% | 146% |
| 20240830 | 620 | 648 | 612 | 624 | 43,000 | 1 | 100% | 101% | 134% | ▲ | 99% | 96% | 88% | 89% | 146% |
| 20240902 | 624 | 635 | 609 | 616 | 26,200 | -8 | 99% | 99% | 61% | ▼ | 105% | 91% | 88% | 88% | 145% |
| 20240903 | 617 | 654 | 617 | 648 | 55,300 | 32 | 105% | 105% | 211% | ▲ | 96% | 91% | 88% | 93% | 152% |
| 20240904 | 618 | 630 | 590 | 593 | 78,500 | -55 | 92% | 96% | 142% | ▼ | 101% | 95% | 90% | 85% | 125% |
| 20240905 | 594 | 612 | 581 | 600 | 43,800 | 7 | 101% | 101% | 56% | ▲ | 93% | 91% | 86% | 86% | 122% |
| 20240906 | 603 | 605 | 560 | 562 | 51,100 | -38 | 94% | 93% | 117% | ▼ | 103% | 109% | 97% | 80% | 106% |
| 20240909 | 534 | 558 | 526 | 550 | 49,100 | -12 | 98% | 103% | 96% | ▼▼ | 100% | 104% | 93% | 79% | 104% |
| 20240910 | 560 | 576 | 554 | 562 | 17,200 | 12 | 102% | 100% | 35% | ▲ | 93% | 97% | 93% | 80% | 106% |
| 20240911 | 561 | 561 | 503 | 521 | 60,500 | -41 | 93% | 93% | 352% | ▼ | 98% | 98% | 94% | 74% | 100% |
| 20240912 | 556 | 556 | 532 | 547 | 32,900 | 26 | 105% | 98% | 54% | ▲ | 103% | 97% | 93% | 78% | 105% |
| 20240913 | 561 | 588 | 559 | 580 | 70,800 | 33 | 106% | 103% | 215% | ▲▲ | 95% | 94% | 91% | 83% | 111% |
| 20240917 | 572 | 572 | 533 | 545 | 59,800 | -35 | 94% | 95% | 84% | ▼ | 96% | 94% | 93% | 78% | 105% |
| 20240918 | 551 | 560 | 520 | 528 | 29,600 | -17 | 97% | 96% | 49% | ▼▼ | 103% | 98% | 95% | 75% | 101% |
| 20240919 | 532 | 550 | 531 | 546 | 25,200 | 18 | 103% | 103% | 85% | ▲ | 98% | 95% | 101% | 78% | 105% |
| 20240920 | 546 | 554 | 536 | 536 | 15,700 | -10 | 98% | 98% | 62% | ▼ | 96% | 95% | 103% | 77% | 103% |
| 20240924 | 538 | 543 | 519 | 519 | 35,400 | -17 | 97% | 96% | 225% | ▼▼ | 95% | 97% | 105% | 74% | 100% |
| 20240925 | 527 | 527 | 487 | 499 | 50,400 | -20 | 96% | 95% | 142% | ▼▼▼ | 103% | 103% | 110% | 75% | 100% |
| 20240926 | 504 | 525 | 504 | 520 | 34,200 | 21 | 104% | 103% | 68% | ▲ | 99% | 101% | 107% | 80% | 104% |
| 20240927 | 515 | 523 | 508 | 509 | 23,000 | -11 | 98% | 99% | 67% | ▼ | 101% | 104% | 112% | 79% | 102% |
| 20240930 | 492 | 508 | 492 | 497 | 37,900 | -12 | 98% | 101% | 165% | ▼▼ | 101% | 101% | 110% | 77% | 100% |
| 20241001 | 503 | 524 | 500 | 509 | 37,400 | 12 | 102% | 101% | 99% | ▲ | 102% | 100% | 109% | 79% | 102% |
| 20241002 | 509 | 530 | 509 | 520 | 23,100 | 11 | 102% | 102% | 62% | ▲▲ | 97% | 94% | 104% | 80% | 105% |
| 20241003 | 530 | 530 | 509 | 513 | 16,500 | -7 | 99% | 97% | 71% | ▼ | 99% | 97% | 108% | 86% | 103% |
| 20241004 | 513 | 515 | 508 | 508 | 9,800 | -5 | 99% | 99% | 59% | ▼▼ | 98% | 96% | 101% | 85% | 102% |
| 20241007 | 517 | 523 | 505 | 508 | 18,200 | 0 | 100% | 98% | 186% | -- | 99% | 97% | 0% | 88% | 102% |
| 20241008 | 504 | 514 | 497 | 498 | 25,100 | -10 | 98% | 99% | 138% | ▼ | 99% | 98% | 0% | 86% | 100% |
| 20241009 | 504 | 504 | 499 | 499 | 7,800 | 1 | 100% | 99% | 31% | ▲ | 99% | 100% | 0% | 86% | 100% |
| 20241010 | 500 | 500 | 489 | 495 | 14,200 | -4 | 99% | 99% | 182% | ▼ | 99% | 101% | 0% | 85% | 100% |
| 20241011 | 494 | 494 | 487 | 490 | 10,700 | -5 | 99% | 99% | 75% | ▼▼ | 100% | 114% | 0% | 84% | 100% |
| 20241015 | 487 | 491 | 482 | 488 | 16,500 | -2 | 100% | 100% | 154% | ▼▼▼ | 102% | 115% | 0% | 84% | 100% |
| 20241016 | 482 | 493 | 479 | 493 | 13,600 | 5 | 101% | 102% | 82% | ▲ | 102% | 106% | 0% | 90% | 101% |
| 20241017 | 491 | 501 | 485 | 499 | 12,900 | 6 | 101% | 102% | 95% | ▲▲ | 100% | 0% | 0% | 91% | 102% |
| 20241018 | 499 | 499 | 492 | 498 | 7,300 | -1 | 100% | 100% | 57% | ▼ | 109% | 0% | 0% | 91% | 102% |
| 20241021 | 506 | 569 | 502 | 553 | 106,100 | 55 | 111% | 109% | 1453% | ▲ | 96% | 0% | 0% | 100% | 113% |
| 20241022 | 545 | 551 | 517 | 521 | 35,400 | -32 | 94% | 96% | 33% | ▼ | % | % | % | 94% | 107% |
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 | 235,700 | 0 | 86,800 | 0 | 148,900 |
| 2024-10-11 | 0 | 236,400 | 0 | 86,500 | 0 | 149,900 |
| 2024-10-04 | 0 | 220,500 | 0 | 85,300 | 0 | 135,200 |
| 2024-09-27 | 0 | 224,900 | 0 | 86,600 | 0 | 138,300 |
| 2024-09-20 | 0 | 220,200 | 0 | 80,800 | 0 | 139,400 |
| 2024-09-13 | 0 | 209,300 | 0 | 76,000 | 0 | 133,300 |
| 2024-09-06 | 0 | 203,000 | 0 | 77,000 | 0 | 126,000 |
| 2024-08-30 | 0 | 213,500 | 0 | 73,700 | 0 | 139,800 |
| 2024-08-23 | 2,100 | 206,200 | 2,100 | 96,300 | 0 | 109,900 |
| 2024-08-16 | 0 | 212,600 | 0 | 111,800 | 0 | 100,800 |
| 2024-08-09 | 0 | 231,100 | 0 | 142,700 | 0 | 88,400 |
| 2024-08-02 | 0 | 226,100 | 0 | 148,600 | 0 | 77,500 |
| 2024-07-26 | 0 | 234,300 | 0 | 150,700 | 0 | 83,600 |
| 2024-07-19 | 0 | 245,600 | 0 | 155,500 | 0 | 90,100 |
| 2024-07-12 | 0 | 190,300 | 0 | 100,200 | 0 | 90,100 |
| 2024-07-05 | 0 | 187,900 | 0 | 93,000 | 0 | 94,900 |
| 2024-06-28 | 0 | 177,300 | 0 | 91,500 | 0 | 85,800 |
| 2024-06-21 | 0 | 140,500 | 0 | 52,600 | 0 | 87,900 |
| 2024-06-14 | 0 | 123,900 | 0 | 54,600 | 0 | 69,300 |
| 2024-06-07 | 700 | 124,100 | 700 | 54,800 | 0 | 69,300 |
| 2024-05-31 | 0 | 123,900 | 0 | 52,300 | 0 | 71,600 |
| 2024-05-24 | 0 | 99,400 | 0 | 30,300 | 0 | 69,100 |
| 2024-05-17 | 0 | 104,600 | 0 | 33,200 | 0 | 71,400 |
| 2024-05-10 | 0 | 72,200 | 0 | 30,000 | 0 | 42,200 |
| 2024-05-02 | 0 | 66,300 | 0 | 29,200 | 0 | 37,100 |
| 2024-04-26 | 0 | 46,100 | 0 | 21,600 | 0 | 24,500 |
| 2024-04-19 | 0 | 40,800 | 0 | 19,500 | 0 | 21,300 |
| 2024-04-12 | 0 | 23,100 | 0 | 20,600 | 0 | 2,500 |
| 2024-04-05 | 0 | 21,000 | 0 | 20,500 | 0 | 500 |
| 2024-03-29 | 0 | 20,000 | 0 | 20,000 | 0 | 0 |
| 2024-03-22 | 0 | 20,000 | 0 | 20,000 | 0 | 0 |
| 2024-03-15 | 0 | 19,600 | 0 | 19,600 | 0 | 0 |
| 2024-03-08 | 0 | 20,500 | 0 | 20,500 | 0 | 0 |
| 2024-03-01 | 0 | 20,300 | 0 | 20,300 | 0 | 0 |
| 2024-02-22 | 0 | 20,400 | 0 | 20,400 | 0 | 0 |
| 2024-02-16 | 0 | 15,900 | 0 | 15,900 | 0 | 0 |
| 2024-02-09 | 0 | 21,100 | 0 | 21,100 | 0 | 0 |
| 2024-02-02 | 0 | 19,600 | 0 | 19,600 | 0 | 0 |
| 2024-01-26 | 0 | 15,000 | 0 | 15,000 | 0 | 0 |
| 2024-01-19 | 0 | 14,900 | 0 | 14,900 | 0 | 0 |
| 2024-01-12 | 0 | 16,800 | 0 | 16,800 | 0 | 0 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 17:15 | Ｇ－和心 | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240826 | 13:40 | Ｇ－和心 | （訂正）「募集新株予約権（有償ストック・オプション）の発行に関するお知らせ」についての一部修正について |
| 20240814 | 17:15 | Ｇ－和心 | 決算説明資料 2024年12月期 第2四半期 |
| 20240814 | 16:30 | Ｇ－和心 | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 16:30 | Ｇ－和心 | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20240814 | 16:30 | Ｇ－和心 | 営業外費用及び特別利益の計上に関するお知らせ |
| 20240809 | 17:15 | Ｇ－和心 | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240515 | 17:15 | Ｇ－和心 | 決算説明資料 2024年12月期 第１四半期 |
| 20240329 | 19:00 | Ｇ－和心 | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240329 | 19:00 | Ｇ－和心 | 上場維持基準（純資産基準）への適合に関するお知らせ |
| 20240329 | 19:00 | Ｇ－和心 | 事業計画及び成長可能性に関する事項の開示 |
| 20240328 | 16:00 | Ｇ－和心 | 連結子会社における固定資産の取得に関するお知らせ |
| 20240327 | 18:15 | Ｇ－和心 | (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕（連結）」の訂正に関するお知らせ |
| 20240214 | 21:50 | Ｇ－和心 | 2023年12月期 決算短信〔日本基準］（連結） |
| 20240214 | 21:50 | Ｇ－和心 | 債務超過解消（見込み）に関するお知らせ |
| 20240214 | 21:50 | Ｇ－和心 | 「継続企業の前提に関する注記」の記載解消に関するお知らせ |
| 20240214 | 21:50 | Ｇ－和心 | 通期業績予想と実績の差異及び営業外収益及び営業外費用並びに特別利益及び特別損失の 計上に関するお知らせ |
| 20240214 | 21:50 | Ｇ－和心 | 連結子会社における固定資産の取得及び借入金返済に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9271 | 1 | 株式会社 和心 - 日本のカルチャーを世界へ | 2024-10-23 04:23:44 |
| 9271 | 2 | 色留袖レンタル｜京都着物レンタルwargo | 2024-06-19 15:55:20 |
| 9271 | 2 | 投資家の皆様へ｜株式会社 和心 - 日本のカルチャーを世界へ | 2024-06-16 14:08:41 |
| 9271 | 3 | 2024-08-21 03:31:35 | |
| 9271 | 3 | 2024-08-21 03:31:34 | |
| 9271 | 3 | 2024-08-21 03:31:33 | |
| 9271 | 3 | 2024-08-20 14:40:16 | |
| 9271 | 3 | 2024-08-20 14:40:15 | |
| 9271 | 3 | 2024-08-20 14:40:14 | |
| 9271 | 3 | 2024-08-20 14:40:13 |