| 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 | 1,392 | 1,399 | 1,370 | 1,399 | 3,500 | -16 | 99% | 101% | 350% | ▼ | 100% | 105% | 98% | 98% | 102% |
| 20240726 | 1,401 | 1,410 | 1,396 | 1,396 | 500 | -3 | 100% | 100% | 14% | ▼ | 101% | 102% | 98% | 98% | 102% |
| 20240729 | 1,396 | 1,420 | 1,377 | 1,414 | 2,900 | 18 | 101% | 101% | 580% | ▲ | 102% | 95% | 97% | 99% | 103% |
| 20240730 | 1,410 | 1,440 | 1,410 | 1,440 | 6,200 | 26 | 102% | 102% | 214% | ▲ | 104% | 84% | 97% | 100% | 104% |
| 20240731 | 1,417 | 1,488 | 1,417 | 1,473 | 5,000 | 33 | 102% | 104% | 81% | ▲ | 98% | 81% | 95% | 100% | 107% |
| 20240801 | 1,461 | 1,461 | 1,400 | 1,427 | 2,800 | -46 | 97% | 98% | 56% | ▼ | 95% | 85% | 101% | 97% | 103% |
| 20240802 | 1,399 | 1,399 | 1,318 | 1,334 | 8,100 | -93 | 93% | 95% | 289% | ▼ | 92% | 94% | 109% | 91% | 100% |
| 20240805 | 1,300 | 1,300 | 1,035 | 1,197 | 28,100 | -137 | 90% | 92% | 347% | ▼ | 94% | 106% | 119% | 81% | 100% |
| 20240806 | 1,201 | 1,337 | 1,129 | 1,130 | 20,900 | -67 | 94% | 94% | 74% | ▼ | 103% | 113% | 125% | 77% | 100% |
| 20240807 | 1,147 | 1,200 | 1,135 | 1,180 | 1,800 | 50 | 104% | 103% | 9% | ▲ | 99% | 113% | 120% | 80% | 104% |
| 20240808 | 1,198 | 1,198 | 1,181 | 1,188 | 3,600 | 8 | 101% | 99% | 200% | ▲ | 103% | 114% | 121% | 81% | 105% |
| 20240809 | 1,188 | 1,218 | 1,188 | 1,218 | 2,900 | 30 | 103% | 103% | 81% | ▲▲ | 103% | 110% | 117% | 83% | 108% |
| 20240813 | 1,234 | 1,276 | 1,230 | 1,276 | 7,100 | 58 | 105% | 103% | 245% | ▲▲▲ | 101% | 106% | 113% | 87% | 113% |
| 20240814 | 1,278 | 1,326 | 1,278 | 1,292 | 7,000 | 16 | 101% | 101% | 99% | ▲▲▲▲ | 102% | 102% | 109% | 88% | 114% |
| 20240815 | 1,322 | 1,358 | 1,315 | 1,355 | 17,400 | 63 | 105% | 102% | 249% | ▲▲▲▲▲ | 99% | 101% | 106% | 92% | 120% |
| 20240816 | 1,360 | 1,394 | 1,351 | 1,351 | 3,600 | -4 | 100% | 99% | 21% | ▼ | 101% | 101% | 110% | 92% | 120% |
| 20240819 | 1,351 | 1,386 | 1,350 | 1,359 | 4,000 | 8 | 101% | 101% | 111% | ▲ | 99% | 100% | 111% | 92% | 120% |
| 20240820 | 1,365 | 1,365 | 1,334 | 1,354 | 1,700 | -5 | 100% | 99% | 43% | ▼ | 100% | 101% | 125% | 92% | 120% |
| 20240821 | 1,352 | 1,352 | 1,352 | 1,352 | 100 | -2 | 100% | 100% | 6% | ▼▼ | 100% | 98% | 131% | 92% | 120% |
| 20240822 | 1,364 | 1,368 | 1,364 | 1,368 | 500 | 16 | 101% | 100% | 500% | ▲ | 99% | 102% | 131% | 93% | 121% |
| 20240823 | 1,364 | 1,364 | 1,355 | 1,355 | 1,100 | -13 | 99% | 99% | 220% | ▼ | 100% | 104% | 132% | 92% | 120% |
| 20240826 | 1,355 | 1,360 | 1,334 | 1,360 | 2,300 | 5 | 100% | 100% | 209% | ▲ | 100% | 106% | 133% | 92% | 120% |
| 20240827 | 1,341 | 1,358 | 1,341 | 1,343 | 1,200 | -17 | 99% | 100% | 52% | ▼ | 99% | 106% | 132% | 91% | 119% |
| 20240828 | 1,350 | 1,355 | 1,338 | 1,341 | 2,700 | -2 | 100% | 99% | 225% | ▼▼ | 103% | 106% | 132% | 91% | 119% |
| 20240829 | 1,351 | 1,395 | 1,351 | 1,395 | 4,200 | 54 | 104% | 103% | 156% | ▲ | 101% | 103% | 127% | 98% | 123% |
| 20240830 | 1,399 | 1,410 | 1,375 | 1,410 | 1,000 | 15 | 101% | 101% | 24% | ▲▲ | 99% | 101% | 125% | 100% | 125% |
| 20240902 | 1,430 | 1,451 | 1,395 | 1,419 | 2,600 | 9 | 101% | 99% | 260% | ▲▲▲ | 100% | 101% | 125% | 100% | 126% |
| 20240903 | 1,429 | 1,435 | 1,420 | 1,431 | 1,000 | 12 | 101% | 100% | 38% | ▲▲▲▲ | 99% | 102% | 126% | 100% | 127% |
| 20240904 | 1,413 | 1,413 | 1,399 | 1,405 | 2,300 | -26 | 98% | 99% | 230% | ▼ | 102% | 102% | 125% | 98% | 119% |
| 20240905 | 1,405 | 1,440 | 1,405 | 1,440 | 2,600 | 35 | 102% | 102% | 113% | ▲ | 99% | 99% | 120% | 100% | 121% |
| 20240906 | 1,450 | 1,452 | 1,433 | 1,440 | 2,100 | 0 | 100% | 99% | 81% | -- | 102% | 105% | 120% | 100% | 118% |
| 20240909 | 1,410 | 1,435 | 1,380 | 1,435 | 700 | -5 | 100% | 102% | 33% | ▼ | 99% | 105% | 122% | 100% | 112% |
| 20240910 | 1,438 | 1,438 | 1,430 | 1,430 | 800 | -5 | 100% | 99% | 114% | ▼▼ | 98% | 118% | 124% | 99% | 111% |
| 20240911 | 1,430 | 1,430 | 1,397 | 1,400 | 1,000 | -30 | 98% | 98% | 125% | ▼▼▼ | 101% | 126% | 127% | 97% | 104% |
| 20240912 | 1,419 | 1,433 | 1,419 | 1,433 | 1,100 | 33 | 102% | 101% | 110% | ▲ | 102% | 123% | 124% | 100% | 107% |
| 20240913 | 1,453 | 1,490 | 1,450 | 1,483 | 6,000 | 50 | 103% | 102% | 545% | ▲▲ | 98% | 115% | 121% | 100% | 111% |
| 20240917 | 1,533 | 1,585 | 1,501 | 1,510 | 11,700 | 27 | 102% | 98% | 195% | ▲▲▲ | 102% | 106% | 112% | 100% | 113% |
| 20240918 | 1,650 | 1,779 | 1,536 | 1,691 | 89,800 | 181 | 112% | 102% | 768% | ▲▲▲▲ | 111% | 104% | 115% | 100% | 126% |
| 20240919 | 1,611 | 1,788 | 1,601 | 1,782 | 40,400 | 91 | 105% | 111% | 45% | ▲▲▲▲▲ | 99% | 92% | 104% | 100% | 133% |
| 20240920 | 1,781 | 1,782 | 1,700 | 1,760 | 18,100 | -22 | 99% | 99% | 45% | ▼ | 98% | 92% | 104% | 99% | 131% |
| 20240924 | 1,775 | 1,775 | 1,725 | 1,747 | 21,100 | -13 | 99% | 98% | 117% | ▼▼ | 97% | 96% | 107% | 98% | 130% |
| 20240925 | 1,722 | 1,722 | 1,620 | 1,677 | 7,900 | -70 | 96% | 97% | 37% | ▼▼▼ | 98% | 99% | 110% | 94% | 125% |
| 20240926 | 1,675 | 1,675 | 1,620 | 1,640 | 5,200 | -37 | 98% | 98% | 66% | ▼▼▼▼ | 99% | 101% | 113% | 92% | 122% |
| 20240927 | 1,640 | 1,641 | 1,621 | 1,625 | 3,100 | -15 | 99% | 99% | 60% | ▼▼▼▼▼ | 103% | 106% | 117% | 91% | 116% |
| 20240930 | 1,575 | 1,661 | 1,575 | 1,629 | 4,300 | 4 | 100% | 103% | 139% | ▲ | 102% | 103% | 114% | 91% | 116% |
| 20241001 | 1,629 | 1,670 | 1,610 | 1,661 | 2,500 | 32 | 102% | 102% | 58% | ▲▲ | 100% | 102% | 111% | 93% | 119% |
| 20241002 | 1,658 | 1,662 | 1,642 | 1,659 | 1,400 | -2 | 100% | 100% | 56% | ▼ | 100% | 105% | 106% | 93% | 119% |
| 20241003 | 1,659 | 1,662 | 1,615 | 1,655 | 1,700 | -4 | 100% | 100% | 121% | ▼▼ | 100% | 107% | 106% | 93% | 118% |
| 20241004 | 1,663 | 1,727 | 1,663 | 1,671 | 2,800 | 16 | 101% | 100% | 165% | ▲ | 97% | 105% | 100% | 94% | 119% |
| 20241007 | 1,711 | 1,711 | 1,655 | 1,655 | 2,000 | -16 | 99% | 97% | 71% | ▼ | 100% | 110% | 0% | 93% | 118% |
| 20241008 | 1,680 | 1,685 | 1,666 | 1,685 | 1,100 | 30 | 102% | 100% | 55% | ▲ | 103% | 109% | 0% | 95% | 120% |
| 20241009 | 1,700 | 1,750 | 1,700 | 1,750 | 4,500 | 65 | 104% | 103% | 409% | ▲▲ | 101% | 105% | 0% | 98% | 125% |
| 20241010 | 1,766 | 1,836 | 1,737 | 1,778 | 11,800 | 28 | 102% | 101% | 262% | ▲▲▲ | 99% | 101% | 0% | 100% | 127% |
| 20241011 | 1,818 | 1,818 | 1,786 | 1,802 | 2,900 | 24 | 101% | 99% | 25% | ▲▲▲▲ | 100% | 95% | 0% | 100% | 126% |
| 20241015 | 1,842 | 1,900 | 1,820 | 1,848 | 7,900 | 46 | 103% | 100% | 272% | ▲▲▲▲▲ | 100% | 95% | 0% | 100% | 125% |
| 20241016 | 1,855 | 1,883 | 1,850 | 1,850 | 2,100 | 2 | 100% | 100% | 27% | ▲▲▲▲▲▲ | 99% | 92% | 0% | 100% | 123% |
| 20241017 | 1,860 | 1,866 | 1,835 | 1,835 | 3,400 | -15 | 99% | 99% | 162% | ▼ | 94% | 0% | 0% | 99% | 113% |
| 20241018 | 1,838 | 1,838 | 1,662 | 1,720 | 7,100 | -115 | 94% | 94% | 209% | ▼▼ | 102% | 0% | 0% | 93% | 106% |
| 20241021 | 1,726 | 1,798 | 1,722 | 1,758 | 1,800 | 38 | 102% | 102% | 25% | ▲ | 97% | 0% | 0% | 95% | 108% |
| 20241022 | 1,758 | 1,758 | 1,710 | 1,710 | 2,000 | -48 | 97% | 97% | 111% | ▼ | % | % | % | 92% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:25:47 |
| 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 |