| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,822 | 1,822 | 1,795 | 1,810 | 500 | -12 | 99% | 99% | 21% | ▼ | 100% | 100% | 112% | 95% | 100% |
| 20250121 | 1,818 | 1,818 | 1,761 | 1,816 | 2,300 | 6 | 100% | 100% | 460% | ▲ | 100% | 103% | 113% | 95% | 101% |
| 20250122 | 1,817 | 1,819 | 1,790 | 1,819 | 400 | 3 | 100% | 100% | 17% | ▲▲ | 99% | 103% | 112% | 95% | 101% |
| 20250123 | 1,819 | 1,819 | 1,784 | 1,796 | 1,500 | -23 | 99% | 99% | 375% | ▼ | 100% | 104% | 114% | 94% | 100% |
| 20250124 | 1,801 | 1,822 | 1,782 | 1,810 | 3,100 | 14 | 101% | 100% | 207% | ▲ | 98% | 102% | 111% | 95% | 101% |
| 20250127 | 1,848 | 1,848 | 1,781 | 1,820 | 3,000 | 10 | 101% | 98% | 97% | ▲▲ | 102% | 102% | 112% | 95% | 101% |
| 20250128 | 1,828 | 1,870 | 1,828 | 1,865 | 2,400 | 45 | 102% | 102% | 80% | ▲▲▲ | 99% | 99% | 109% | 98% | 104% |
| 20250129 | 1,876 | 1,889 | 1,865 | 1,865 | 1,100 | 0 | 100% | 99% | 46% | -- | 100% | 99% | 109% | 100% | 104% |
| 20250130 | 1,882 | 1,882 | 1,865 | 1,880 | 2,100 | 15 | 101% | 100% | 191% | ▲ | 100% | 99% | 109% | 100% | 105% |
| 20250131 | 1,878 | 1,878 | 1,840 | 1,870 | 2,400 | -10 | 99% | 100% | 114% | ▼ | 101% | 101% | 112% | 99% | 104% |
| 20250203 | 1,830 | 1,860 | 1,830 | 1,848 | 1,700 | -22 | 99% | 101% | 71% | ▼▼ | 102% | 104% | 113% | 98% | 103% |
| 20250204 | 1,808 | 1,856 | 1,808 | 1,849 | 700 | 1 | 100% | 102% | 41% | ▲ | 101% | 102% | 108% | 98% | 103% |
| 20250205 | 1,844 | 1,859 | 1,844 | 1,859 | 200 | 10 | 101% | 101% | 29% | ▲▲ | 99% | 104% | 107% | 99% | 104% |
| 20250206 | 1,859 | 1,859 | 1,844 | 1,844 | 1,000 | -15 | 99% | 99% | 500% | ▼ | 100% | 108% | 108% | 98% | 103% |
| 20250207 | 1,840 | 1,859 | 1,840 | 1,845 | 1,100 | 1 | 100% | 100% | 110% | ▲ | 101% | 109% | 107% | 98% | 103% |
| 20250210 | 1,860 | 1,884 | 1,860 | 1,875 | 1,800 | 30 | 102% | 101% | 164% | ▲▲ | 100% | 108% | 105% | 100% | 104% |
| 20250212 | 1,890 | 1,905 | 1,870 | 1,890 | 4,000 | 15 | 101% | 100% | 222% | ▲▲▲ | 102% | 108% | 110% | 100% | 105% |
| 20250213 | 1,900 | 1,939 | 1,900 | 1,931 | 3,000 | 41 | 102% | 102% | 75% | ▲▲▲▲ | 103% | 106% | 109% | 100% | 108% |
| 20250214 | 1,934 | 1,985 | 1,910 | 1,983 | 14,900 | 52 | 103% | 103% | 497% | ▲▲▲▲▲ | 106% | 103% | 110% | 100% | 110% |
| 20250217 | 1,903 | 2,071 | 1,903 | 2,022 | 20,100 | 39 | 102% | 106% | 135% | ▲▲▲▲▲▲ | 101% | 97% | 104% | 100% | 113% |
| 20250218 | 2,022 | 2,067 | 2,000 | 2,041 | 7,200 | 19 | 101% | 101% | 36% | ▲▲▲▲▲▲▲ | 100% | 96% | 103% | 100% | 114% |
| 20250219 | 2,041 | 2,045 | 2,021 | 2,045 | 2,600 | 4 | 100% | 100% | 36% | ▲▲▲▲▲▲▲▲ | 96% | 96% | 103% | 100% | 114% |
| 20250220 | 2,045 | 2,045 | 1,952 | 1,969 | 3,900 | -76 | 96% | 96% | 150% | ▼ | 100% | 102% | 108% | 96% | 110% |
| 20250225 | 1,950 | 1,952 | 1,935 | 1,947 | 2,300 | -22 | 99% | 100% | 59% | ▼▼ | 101% | 102% | 108% | 95% | 108% |
| 20250226 | 1,947 | 1,960 | 1,940 | 1,960 | 2,600 | 13 | 101% | 101% | 113% | ▲ | 100% | 102% | 108% | 96% | 108% |
| 20250227 | 1,938 | 1,965 | 1,936 | 1,936 | 3,100 | -24 | 99% | 100% | 119% | ▼ | 102% | 102% | 109% | 95% | 105% |
| 20250228 | 1,925 | 1,968 | 1,912 | 1,955 | 2,000 | 19 | 101% | 102% | 65% | ▲ | 101% | 100% | 107% | 96% | 106% |
| 20250303 | 1,961 | 1,989 | 1,945 | 1,988 | 1,600 | 33 | 102% | 101% | 80% | ▲▲ | 101% | 101% | 107% | 97% | 108% |
| 20250304 | 1,965 | 1,989 | 1,955 | 1,980 | 1,700 | -8 | 100% | 101% | 106% | ▼ | 101% | 102% | 108% | 97% | 107% |
| 20250305 | 1,947 | 1,972 | 1,947 | 1,962 | 800 | -18 | 99% | 101% | 47% | ▼▼ | 99% | 100% | 104% | 96% | 106% |
| 20250306 | 1,979 | 1,979 | 1,965 | 1,967 | 300 | 5 | 100% | 99% | 38% | ▲ | 100% | 102% | 104% | 96% | 107% |
| 20250307 | 1,959 | 1,979 | 1,922 | 1,950 | 3,800 | -17 | 99% | 100% | 1267% | ▼ | 100% | 105% | 104% | 95% | 106% |
| 20250310 | 1,975 | 1,987 | 1,960 | 1,982 | 5,300 | 32 | 102% | 100% | 139% | ▲ | 101% | 107% | 104% | 97% | 107% |
| 20250311 | 1,960 | 1,979 | 1,955 | 1,970 | 1,700 | -12 | 99% | 101% | 32% | ▼ | 101% | 107% | 104% | 96% | 107% |
| 20250312 | 1,963 | 1,987 | 1,938 | 1,987 | 1,900 | 17 | 101% | 101% | 112% | ▲ | 101% | 106% | 103% | 97% | 106% |
| 20250313 | 1,980 | 1,992 | 1,960 | 1,992 | 1,100 | 5 | 100% | 101% | 58% | ▲▲ | 105% | 105% | 103% | 97% | 105% |
| 20250314 | 1,990 | 2,097 | 1,990 | 2,081 | 4,500 | 89 | 104% | 105% | 409% | ▲▲▲ | 100% | 98% | 97% | 100% | 108% |
| 20250317 | 2,100 | 2,110 | 2,022 | 2,099 | 18,700 | 18 | 101% | 100% | 416% | ▲▲▲▲ | 100% | 98% | 95% | 100% | 108% |
| 20250318 | 2,085 | 2,113 | 2,062 | 2,087 | 3,600 | -12 | 99% | 100% | 19% | ▼ | 101% | 99% | 95% | 99% | 108% |
| 20250319 | 2,070 | 2,099 | 2,065 | 2,099 | 2,100 | 12 | 101% | 101% | 58% | ▲ | 101% | 98% | 96% | 100% | 108% |
| 20250321 | 2,051 | 2,063 | 2,025 | 2,063 | 4,400 | -36 | 98% | 101% | 210% | ▼ | 99% | 99% | 95% | 98% | 107% |
| 20250324 | 2,063 | 2,070 | 2,020 | 2,037 | 4,200 | -26 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 96% | 97% | 105% |
| 20250325 | 2,040 | 2,060 | 2,039 | 2,039 | 1,700 | 2 | 100% | 100% | 40% | ▲ | 99% | 100% | 96% | 97% | 105% |
| 20250326 | 2,040 | 2,040 | 2,010 | 2,010 | 3,300 | -29 | 99% | 99% | 194% | ▼ | 100% | 101% | 97% | 96% | 104% |
| 20250327 | 2,020 | 2,046 | 2,009 | 2,012 | 1,200 | 2 | 100% | 100% | 36% | ▲ | 102% | 99% | 98% | 96% | 104% |
| 20250328 | 2,004 | 2,045 | 1,993 | 2,045 | 5,100 | 33 | 102% | 102% | 425% | ▲▲ | 103% | 97% | 98% | 97% | 105% |
| 20250331 | 1,995 | 2,079 | 1,995 | 2,045 | 2,800 | 0 | 100% | 103% | 55% | -- | 98% | 90% | 94% | 97% | 105% |
| 20250401 | 2,082 | 2,082 | 2,031 | 2,047 | 900 | 2 | 100% | 98% | 32% | ▲ | 96% | 90% | 95% | 98% | 105% |
| 20250402 | 2,061 | 2,061 | 1,980 | 1,983 | 3,800 | -64 | 97% | 96% | 422% | ▼ | 98% | 94% | 0% | 94% | 102% |
| 20250403 | 1,980 | 1,980 | 1,932 | 1,932 | 4,000 | -51 | 97% | 98% | 105% | ▼▼ | 95% | 96% | 0% | 92% | 100% |
| 20250404 | 1,934 | 1,934 | 1,800 | 1,830 | 7,400 | -102 | 95% | 95% | 185% | ▼▼▼ | 100% | 104% | 0% | 87% | 100% |
| 20250408 | 1,867 | 1,899 | 1,850 | 1,865 | 2,000 | 35 | 102% | 100% | 27% | ▲ | 99% | 107% | 0% | 89% | 102% |
| 20250409 | 1,806 | 1,886 | 1,785 | 1,796 | 3,200 | -69 | 96% | 99% | 160% | ▼ | 95% | 99% | 0% | 86% | 100% |
| 20250410 | 1,956 | 1,956 | 1,840 | 1,860 | 1,700 | 64 | 104% | 95% | 53% | ▲ | 98% | 103% | 0% | 89% | 104% |
| 20250411 | 1,900 | 1,900 | 1,860 | 1,860 | 500 | 0 | 100% | 98% | 29% | -- | 104% | 105% | 0% | 89% | 104% |
| 20250414 | 1,865 | 1,935 | 1,865 | 1,935 | 3,500 | 75 | 104% | 104% | 700% | ▲ | 99% | 0% | 0% | 92% | 108% |
| 20250415 | 1,948 | 1,950 | 1,933 | 1,933 | 1,100 | -2 | 100% | 99% | 31% | ▼ | 98% | 0% | 0% | 92% | 108% |
| 20250416 | 1,969 | 1,969 | 1,910 | 1,930 | 1,000 | -3 | 100% | 98% | 91% | ▼▼ | 100% | 0% | 0% | 92% | 107% |
| 20250418 | 1,968 | 1,968 | 1,940 | 1,959 | 900 | 29 | 102% | 100% | 90% | ▲ | % | % | % | 93% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 59,200 | 0 | 53,200 | 0 | 6,000 |
| 2025-04-04 | 0 | 60,700 | 0 | 53,600 | 0 | 7,100 |
| 2025-03-28 | 0 | 57,400 | 0 | 52,800 | 0 | 4,600 |
| 2025-03-21 | 0 | 62,000 | 0 | 57,000 | 0 | 5,000 |
| 2025-03-14 | 0 | 50,500 | 0 | 42,000 | 0 | 8,500 |
| 2025-03-07 | 0 | 54,500 | 0 | 43,000 | 0 | 11,500 |
| 2025-02-28 | 0 | 56,500 | 0 | 44,100 | 0 | 12,400 |
| 2025-02-21 | 0 | 59,000 | 0 | 43,600 | 0 | 15,400 |
| 2025-02-14 | 0 | 54,000 | 0 | 41,300 | 0 | 12,700 |
| 2025-02-07 | 0 | 50,600 | 0 | 35,700 | 0 | 14,900 |
| 2025-01-31 | 0 | 51,500 | 0 | 35,800 | 0 | 15,700 |
| 2025-01-24 | 0 | 50,600 | 0 | 34,100 | 0 | 16,500 |
| 2025-01-17 | 0 | 49,200 | 0 | 32,600 | 0 | 16,600 |
| 2025-01-10 | 0 | 48,900 | 0 | 32,300 | 0 | 16,600 |
| 2024-12-27 | 0 | 52,100 | 0 | 31,300 | 0 | 20,800 |
| 2024-12-20 | 0 | 66,500 | 0 | 47,500 | 0 | 19,000 |
| 2024-12-13 | 0 | 65,400 | 0 | 47,100 | 0 | 18,300 |
| 2024-12-06 | 0 | 67,600 | 0 | 49,100 | 0 | 18,500 |
| 2024-11-29 | 0 | 65,300 | 0 | 48,300 | 0 | 17,000 |
| 2024-11-22 | 0 | 65,500 | 0 | 47,200 | 0 | 18,300 |
| 2024-11-15 | 0 | 62,200 | 0 | 43,300 | 0 | 18,900 |
| 2024-11-08 | 0 | 66,000 | 0 | 48,800 | 0 | 17,200 |
| 2024-11-01 | 0 | 65,100 | 0 | 47,200 | 0 | 17,900 |
| 2024-10-25 | 0 | 66,500 | 0 | 47,600 | 0 | 18,900 |
| 2024-10-18 | 0 | 67,700 | 0 | 48,200 | 0 | 19,500 |
| 2024-10-11 | 0 | 66,700 | 0 | 47,500 | 0 | 19,200 |
| 2024-10-04 | 0 | 69,400 | 0 | 47,100 | 0 | 22,300 |
| 2024-09-27 | 0 | 77,000 | 0 | 51,100 | 0 | 25,900 |
| 2024-09-20 | 1,200 | 61,400 | 1,200 | 32,900 | 0 | 28,500 |
| 2024-09-13 | 0 | 48,100 | 0 | 27,400 | 0 | 20,700 |
| 2024-09-06 | 0 | 50,200 | 0 | 28,700 | 0 | 21,500 |
| 2024-08-30 | 0 | 52,300 | 0 | 30,900 | 0 | 21,400 |
| 2024-08-23 | 0 | 50,000 | 0 | 30,200 | 0 | 19,800 |
| 2024-08-16 | 0 | 49,600 | 0 | 30,200 | 0 | 19,400 |
| 2024-08-09 | 0 | 47,700 | 0 | 27,900 | 0 | 19,800 |
| 2024-08-02 | 0 | 61,500 | 0 | 38,100 | 0 | 23,400 |
| 2024-07-26 | 0 | 65,100 | 0 | 39,600 | 0 | 25,500 |
| 2024-07-19 | 0 | 64,500 | 0 | 39,800 | 0 | 24,700 |
| 2024-07-12 | 0 | 64,600 | 0 | 39,600 | 0 | 25,000 |
| 2024-07-05 | 0 | 62,700 | 0 | 39,200 | 0 | 23,500 |
| 2024-06-28 | 0 | 60,700 | 0 | 39,500 | 0 | 21,200 |
| 2024-06-21 | 0 | 58,800 | 0 | 37,800 | 0 | 21,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250304 | 15:30 | Ｇ－ビズメイツ | 事業計画及び成長可能性に関する説明資料 |
| 20250304 | 15:30 | Ｇ－ビズメイツ | 剰余金の配当(初配)に関するお知らせ |
| 20240917 | 16:00 | Ｇ－ビズメイツ | 2024年12月期配当予想の修正（初配）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ビズメイツ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ビズメイツ | 2024年12月期 第２四半期 決算説明資料 |
| 20240214 | 15:00 | Ｇ－ビズメイツ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－ビズメイツ | 2023年12月期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9345 | 1 | ビズメイツ株式会社 | 2025-04-19 08:25:27 |
| 9345 | 2 | IRカレンダー｜ビズメイツ株式会社 | 2024-06-27 00:38:53 |
| 9345 | 2 | キャッシュフローの状況｜業績・財務グラフ｜ビズメイツ株式会社 | 2024-06-27 00:38:51 |
| 9345 | 2 | 主な財務指標｜業績・財務グラフ｜ビズメイツ株式会社 | 2024-06-27 00:38:49 |
| 9345 | 2 | 業績ハイライト｜業績・財務グラフ｜ビズメイツ株式会社 | 2024-06-27 00:38:47 |
| 9345 | 2 | 株主総会｜株式について｜ビズメイツ株式会社 | 2024-06-27 00:38:45 |
| 9345 | 2 | 株式情報｜株式について｜ビズメイツ株式会社 | 2024-06-27 00:38:43 |
| 9345 | 2 | ディスクロージャーポリシー｜経営情報｜ビズメイツ株式会社 | 2024-06-27 00:38:41 |
| 9345 | 2 | コーポレート・ガバナンス｜経営情報｜ビズメイツ株式会社 | 2024-06-27 00:38:40 |
| 9345 | 2 | 株主優待制度｜ビズメイツ株式会社 | 2024-06-27 00:38:38 |