| 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 | 1,775 | 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% | 102% | 94% | 119% |
| 20241007 | 1,711 | 1,711 | 1,655 | 1,655 | 2,000 | -16 | 99% | 97% | 71% | ▼ | 100% | 110% | 104% | 93% | 118% |
| 20241008 | 1,680 | 1,685 | 1,666 | 1,685 | 1,100 | 30 | 102% | 100% | 55% | ▲ | 103% | 109% | 103% | 95% | 120% |
| 20241009 | 1,700 | 1,750 | 1,700 | 1,750 | 4,500 | 65 | 104% | 103% | 409% | ▲▲ | 101% | 105% | 99% | 98% | 125% |
| 20241010 | 1,766 | 1,836 | 1,737 | 1,778 | 11,800 | 28 | 102% | 101% | 262% | ▲▲▲ | 99% | 101% | 96% | 100% | 127% |
| 20241011 | 1,818 | 1,818 | 1,786 | 1,802 | 2,900 | 24 | 101% | 99% | 25% | ▲▲▲▲ | 100% | 95% | 95% | 100% | 126% |
| 20241015 | 1,842 | 1,900 | 1,820 | 1,848 | 7,900 | 46 | 103% | 100% | 272% | ▲▲▲▲▲ | 100% | 95% | 94% | 100% | 125% |
| 20241016 | 1,855 | 1,883 | 1,850 | 1,850 | 2,100 | 2 | 100% | 100% | 27% | ▲▲▲▲▲▲ | 99% | 92% | 96% | 100% | 123% |
| 20241017 | 1,860 | 1,866 | 1,835 | 1,835 | 3,400 | -15 | 99% | 99% | 162% | ▼ | 94% | 91% | 97% | 99% | 113% |
| 20241018 | 1,838 | 1,838 | 1,662 | 1,720 | 7,100 | -115 | 94% | 94% | 209% | ▼▼ | 102% | 95% | 103% | 93% | 106% |
| 20241021 | 1,726 | 1,798 | 1,722 | 1,758 | 1,800 | 38 | 102% | 102% | 25% | ▲ | 97% | 95% | 102% | 95% | 108% |
| 20241022 | 1,758 | 1,758 | 1,710 | 1,710 | 2,000 | -48 | 97% | 97% | 111% | ▼ | 98% | 99% | 105% | 92% | 105% |
| 20241023 | 1,700 | 1,700 | 1,629 | 1,671 | 2,600 | -39 | 98% | 98% | 130% | ▼▼ | 101% | 107% | 109% | 90% | 103% |
| 20241024 | 1,631 | 1,647 | 1,631 | 1,644 | 1,500 | -27 | 98% | 101% | 58% | ▼▼▼ | 98% | 105% | 107% | 89% | 101% |
| 20241025 | 1,669 | 1,671 | 1,635 | 1,636 | 1,400 | -8 | 100% | 98% | 93% | ▼▼▼▼ | 103% | 105% | 109% | 88% | 101% |
| 20241028 | 1,633 | 1,679 | 1,632 | 1,676 | 1,300 | 40 | 102% | 103% | 93% | ▲ | 101% | 103% | 108% | 91% | 103% |
| 20241029 | 1,660 | 1,670 | 1,660 | 1,670 | 400 | -6 | 100% | 101% | 31% | ▼ | 104% | 101% | 107% | 90% | 102% |
| 20241030 | 1,676 | 1,750 | 1,676 | 1,750 | 1,600 | 80 | 105% | 104% | 400% | ▲ | 99% | 99% | 98% | 95% | 107% |
| 20241031 | 1,723 | 1,723 | 1,710 | 1,710 | 1,700 | -40 | 98% | 99% | 106% | ▼ | 100% | 99% | 99% | 92% | 105% |
| 20241101 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 0 | 100% | 100% | 12% | -- | 99% | 100% | 100% | 92% | 105% |
| 20241105 | 1,702 | 1,705 | 1,655 | 1,680 | 1,900 | -30 | 98% | 99% | 950% | ▼ | 101% | 101% | 102% | 91% | 103% |
| 20241106 | 1,681 | 1,697 | 1,677 | 1,697 | 1,600 | 17 | 101% | 101% | 84% | ▲ | 100% | 102% | 105% | 92% | 104% |
| 20241107 | 1,697 | 1,709 | 1,683 | 1,699 | 3,200 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 106% | 108% | 92% | 104% |
| 20241108 | 1,686 | 1,688 | 1,651 | 1,679 | 1,700 | -20 | 99% | 100% | 53% | ▼ | 101% | 106% | 113% | 91% | 103% |
| 20241111 | 1,679 | 1,700 | 1,671 | 1,695 | 2,500 | 16 | 101% | 101% | 147% | ▲ | 100% | 95% | 115% | 92% | 104% |
| 20241112 | 1,695 | 1,714 | 1,692 | 1,700 | 1,600 | 5 | 100% | 100% | 64% | ▲▲ | 103% | 95% | 116% | 92% | 104% |
| 20241113 | 1,686 | 1,729 | 1,686 | 1,729 | 3,000 | 29 | 102% | 103% | 188% | ▲▲▲ | 103% | 92% | 114% | 93% | 106% |
| 20241114 | 1,738 | 1,785 | 1,717 | 1,785 | 3,200 | 56 | 103% | 103% | 107% | ▲▲▲▲ | 93% | 94% | 115% | 97% | 109% |
| 20241115 | 1,717 | 1,717 | 1,570 | 1,600 | 15,200 | -185 | 90% | 93% | 475% | ▼ | 101% | 101% | 124% | 90% | 100% |
| 20241118 | 1,600 | 1,615 | 1,600 | 1,608 | 3,900 | 8 | 101% | 101% | 26% | ▲ | 100% | 102% | 124% | 90% | 101% |
| 20241119 | 1,601 | 1,605 | 1,601 | 1,605 | 900 | -3 | 100% | 100% | 23% | ▼ | 100% | 103% | 124% | 90% | 100% |
| 20241120 | 1,599 | 1,599 | 1,582 | 1,594 | 1,500 | -11 | 99% | 100% | 167% | ▼▼ | 101% | 104% | 124% | 89% | 100% |
| 20241121 | 1,594 | 1,616 | 1,580 | 1,616 | 1,100 | 22 | 101% | 101% | 73% | ▲ | 102% | 106% | 125% | 91% | 101% |
| 20241122 | 1,586 | 1,616 | 1,586 | 1,616 | 6,600 | 0 | 100% | 102% | 600% | -- | 101% | 105% | 122% | 91% | 101% |
| 20241125 | 1,622 | 1,646 | 1,613 | 1,638 | 2,400 | 22 | 101% | 101% | 36% | ▲ | 100% | 104% | 121% | 92% | 103% |
| 20241126 | 1,638 | 1,641 | 1,625 | 1,641 | 1,600 | 3 | 100% | 100% | 67% | ▲▲ | 101% | 105% | 121% | 92% | 103% |
| 20241127 | 1,641 | 1,656 | 1,616 | 1,656 | 1,300 | 15 | 101% | 101% | 81% | ▲▲▲ | 102% | 108% | 119% | 93% | 104% |
| 20241128 | 1,652 | 1,680 | 1,652 | 1,680 | 2,100 | 24 | 101% | 102% | 162% | ▲▲▲▲ | 100% | 108% | 113% | 94% | 105% |
| 20241129 | 1,694 | 1,700 | 1,649 | 1,700 | 2,500 | 20 | 101% | 100% | 119% | ▲▲▲▲▲ | 100% | 111% | 112% | 95% | 107% |
| 20241202 | 1,710 | 1,713 | 1,710 | 1,710 | 700 | 10 | 101% | 100% | 28% | ▲▲▲▲▲▲ | 99% | 112% | 110% | 96% | 107% |
| 20241203 | 1,743 | 1,744 | 1,700 | 1,721 | 2,200 | 11 | 101% | 99% | 314% | ▲▲▲▲▲▲▲ | 103% | 112% | 110% | 96% | 108% |
| 20241204 | 1,741 | 1,848 | 1,741 | 1,790 | 10,500 | 69 | 104% | 103% | 477% | ▲▲▲▲▲▲▲▲ | 101% | 110% | 103% | 100% | 112% |
| 20241205 | 1,800 | 1,825 | 1,800 | 1,825 | 5,700 | 35 | 102% | 101% | 54% | ▲▲▲▲▲▲▲▲▲ | 102% | 107% | 100% | 100% | 114% |
| 20241206 | 1,850 | 1,900 | 1,805 | 1,890 | 9,800 | 65 | 104% | 102% | 172% | ▲▲▲▲▲▲▲▲▲▲ | 103% | 104% | 0% | 100% | 119% |
| 20241209 | 1,890 | 1,955 | 1,850 | 1,953 | 6,600 | 63 | 103% | 103% | 67% | ▲▲▲▲▲▲▲▲▲▲▲ | 97% | 94% | 0% | 100% | 123% |
| 20241210 | 1,966 | 1,990 | 1,908 | 1,908 | 4,700 | -45 | 98% | 97% | 71% | ▼ | 104% | 99% | 0% | 98% | 120% |
| 20241211 | 1,901 | 1,980 | 1,899 | 1,980 | 2,700 | 72 | 104% | 104% | 57% | ▲ | 99% | 96% | 0% | 100% | 124% |
| 20241212 | 1,990 | 1,990 | 1,900 | 1,963 | 4,300 | -17 | 99% | 99% | 159% | ▼ | 93% | 96% | 0% | 99% | 123% |
| 20241213 | 1,988 | 1,988 | 1,820 | 1,850 | 10,400 | -113 | 94% | 93% | 242% | ▼▼ | 99% | 102% | 0% | 93% | 116% |
| 20241216 | 1,810 | 1,820 | 1,753 | 1,795 | 6,000 | -55 | 97% | 99% | 58% | ▼▼▼ | 105% | 103% | 0% | 91% | 113% |
| 20241217 | 1,791 | 1,879 | 1,791 | 1,879 | 3,800 | 84 | 105% | 105% | 63% | ▲ | 100% | 0% | 0% | 95% | 118% |
| 20241218 | 1,900 | 1,960 | 1,895 | 1,909 | 4,000 | 30 | 102% | 100% | 105% | ▲▲ | 96% | 0% | 0% | 96% | 118% |
| 20241219 | 1,896 | 1,896 | 1,795 | 1,829 | 5,700 | -80 | 96% | 96% | 143% | ▼ | 99% | 0% | 0% | 92% | 113% |
| 20241220 | 1,869 | 1,869 | 1,831 | 1,851 | 1,400 | 22 | 101% | 99% | 25% | ▲ | % | % | % | 93% | 113% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:23:19 |
| 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 |