| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 96% | 104% |
| 20250327 | 2,020 | 2,046 | 2,009 | 2,012 | 1,200 | 2 | 100% | 100% | 36% | ▲ | 102% | 99% | 99% | 96% | 104% |
| 20250328 | 2,004 | 2,045 | 1,993 | 2,045 | 5,100 | 33 | 102% | 102% | 425% | ▲▲ | 103% | 97% | 100% | 97% | 105% |
| 20250331 | 1,995 | 2,079 | 1,995 | 2,045 | 2,800 | 0 | 100% | 103% | 55% | -- | 98% | 90% | 101% | 97% | 105% |
| 20250401 | 2,082 | 2,082 | 2,031 | 2,047 | 900 | 2 | 100% | 98% | 32% | ▲ | 96% | 90% | 103% | 98% | 105% |
| 20250402 | 2,061 | 2,061 | 1,980 | 1,983 | 3,800 | -64 | 97% | 96% | 422% | ▼ | 98% | 94% | 107% | 94% | 102% |
| 20250403 | 1,980 | 1,980 | 1,932 | 1,932 | 4,000 | -51 | 97% | 98% | 105% | ▼▼ | 95% | 96% | 110% | 92% | 100% |
| 20250404 | 1,934 | 1,934 | 1,800 | 1,830 | 7,400 | -102 | 95% | 95% | 185% | ▼▼▼ | 100% | 104% | 113% | 87% | 100% |
| 20250408 | 1,867 | 1,899 | 1,850 | 1,865 | 2,000 | 35 | 102% | 100% | 27% | ▲ | 99% | 107% | 117% | 89% | 102% |
| 20250409 | 1,806 | 1,886 | 1,785 | 1,796 | 3,200 | -69 | 96% | 99% | 160% | ▼ | 95% | 99% | 108% | 86% | 100% |
| 20250410 | 1,956 | 1,956 | 1,840 | 1,860 | 1,700 | 64 | 104% | 95% | 53% | ▲ | 98% | 103% | 112% | 89% | 104% |
| 20250411 | 1,900 | 1,900 | 1,860 | 1,860 | 500 | 0 | 100% | 98% | 29% | -- | 104% | 105% | 114% | 89% | 104% |
| 20250414 | 1,865 | 1,935 | 1,865 | 1,935 | 3,500 | 75 | 104% | 104% | 700% | ▲ | 99% | 101% | 109% | 92% | 108% |
| 20250415 | 1,948 | 1,950 | 1,933 | 1,933 | 1,100 | -2 | 100% | 99% | 31% | ▼ | 98% | 99% | 108% | 92% | 108% |
| 20250416 | 1,969 | 1,969 | 1,910 | 1,930 | 1,000 | -3 | 100% | 98% | 91% | ▼▼ | 100% | 100% | 104% | 92% | 107% |
| 20250418 | 1,968 | 1,968 | 1,940 | 1,959 | 900 | 29 | 102% | 100% | 90% | ▲ | 97% | 102% | 116% | 93% | 109% |
| 20250421 | 1,959 | 1,959 | 1,904 | 1,904 | 2,400 | -55 | 97% | 97% | 267% | ▼ | 104% | 106% | 121% | 92% | 106% |
| 20250422 | 1,886 | 1,960 | 1,886 | 1,959 | 1,700 | 55 | 103% | 104% | 71% | ▲ | 99% | 104% | 116% | 96% | 109% |
| 20250423 | 1,959 | 1,959 | 1,931 | 1,945 | 900 | -14 | 99% | 99% | 53% | ▼ | 100% | 107% | 116% | 95% | 108% |
| 20250424 | 1,969 | 1,969 | 1,946 | 1,968 | 1,900 | 23 | 101% | 100% | 211% | ▲ | 101% | 108% | 116% | 96% | 110% |
| 20250425 | 1,970 | 2,016 | 1,970 | 1,991 | 2,100 | 23 | 101% | 101% | 111% | ▲▲ | 98% | 105% | 113% | 97% | 111% |
| 20250428 | 2,022 | 2,030 | 1,988 | 1,991 | 1,600 | 0 | 100% | 98% | 76% | -- | 102% | 101% | 115% | 97% | 111% |
| 20250430 | 1,991 | 2,048 | 1,991 | 2,040 | 1,500 | 49 | 102% | 102% | 94% | ▲ | 104% | 100% | 112% | 100% | 114% |
| 20250501 | 2,037 | 2,188 | 2,036 | 2,111 | 37,800 | 71 | 103% | 104% | 2520% | ▲▲ | 100% | 96% | 108% | 100% | 118% |
| 20250502 | 2,111 | 2,119 | 2,061 | 2,119 | 500 | 8 | 100% | 100% | 1% | ▲▲▲ | 96% | 98% | 110% | 100% | 118% |
| 20250507 | 2,080 | 2,081 | 2,005 | 2,005 | 2,200 | -114 | 95% | 96% | 440% | ▼ | 100% | 102% | 113% | 95% | 112% |
| 20250508 | 2,006 | 2,010 | 2,006 | 2,009 | 3,100 | 4 | 100% | 100% | 141% | ▲ | 101% | 101% | 113% | 95% | 112% |
| 20250509 | 2,013 | 2,037 | 2,013 | 2,035 | 1,300 | 26 | 101% | 101% | 42% | ▲▲ | 100% | 101% | 112% | 96% | 113% |
| 20250512 | 2,035 | 2,085 | 2,035 | 2,035 | 2,600 | 0 | 100% | 100% | 200% | -- | 100% | 112% | 111% | 96% | 113% |
| 20250513 | 2,041 | 2,049 | 2,010 | 2,040 | 1,200 | 5 | 100% | 100% | 46% | ▲ | 99% | 111% | 111% | 96% | 110% |
| 20250514 | 2,045 | 2,049 | 2,011 | 2,021 | 1,100 | -19 | 99% | 99% | 92% | ▼ | 101% | 113% | 112% | 95% | 109% |
| 20250515 | 2,025 | 2,093 | 2,025 | 2,036 | 3,500 | 15 | 101% | 101% | 318% | ▲ | 103% | 115% | 114% | 96% | 107% |
| 20250516 | 1,990 | 2,049 | 1,960 | 2,049 | 6,900 | 13 | 101% | 103% | 197% | ▲▲ | 112% | 112% | 110% | 97% | 108% |
| 20250519 | 2,034 | 2,481 | 2,030 | 2,279 | 169,700 | 230 | 111% | 112% | 2459% | ▲▲▲ | 101% | 99% | 99% | 100% | 120% |
| 20250520 | 2,248 | 2,279 | 2,152 | 2,279 | 5,000 | 0 | 100% | 101% | 3% | -- | 101% | 95% | 99% | 100% | 120% |
| 20250521 | 2,257 | 2,280 | 2,257 | 2,280 | 1,900 | 1 | 100% | 101% | 38% | ▲ | 102% | 98% | 0% | 100% | 120% |
| 20250522 | 2,230 | 2,280 | 2,202 | 2,269 | 2,300 | -11 | 100% | 102% | 121% | ▼ | 101% | 100% | 0% | 100% | 117% |
| 20250523 | 2,200 | 2,230 | 2,200 | 2,220 | 2,200 | -49 | 98% | 101% | 96% | ▼▼ | 99% | 105% | 0% | 97% | 114% |
| 20250527 | 2,170 | 2,170 | 2,148 | 2,148 | 2,400 | -72 | 97% | 99% | 109% | ▼▼▼ | 99% | 104% | 0% | 94% | 109% |
| 20250528 | 2,178 | 2,178 | 2,150 | 2,150 | 700 | 2 | 100% | 99% | 29% | ▲ | 101% | 103% | 0% | 94% | 108% |
| 20250529 | 2,155 | 2,179 | 2,100 | 2,179 | 1,800 | 29 | 101% | 101% | 257% | ▲▲ | 100% | 102% | 0% | 96% | 109% |
| 20250530 | 2,189 | 2,189 | 2,170 | 2,189 | 600 | 10 | 100% | 100% | 33% | ▲▲▲ | 103% | 102% | 0% | 96% | 109% |
| 20250602 | 2,200 | 2,275 | 2,200 | 2,275 | 800 | 86 | 104% | 103% | 133% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20250604 | 2,225 | 2,230 | 2,225 | 2,230 | 200 | -45 | 98% | 100% | 25% | ▼ | 100% | 0% | 0% | 98% | 111% |
| 20250605 | 2,223 | 2,223 | 2,223 | 2,223 | 200 | -7 | 100% | 100% | 100% | ▼▼ | 101% | 0% | 0% | 98% | 111% |
| 20250606 | 2,223 | 2,248 | 2,223 | 2,235 | 1,300 | 12 | 101% | 101% | 650% | ▲ | % | % | % | 98% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 50,500 | 0 | 48,200 | 0 | 2,300 |
| 2025-05-23 | 0 | 49,400 | 0 | 47,100 | 0 | 2,300 |
| 2025-05-16 | 0 | 64,100 | 0 | 48,000 | 0 | 16,100 |
| 2025-05-09 | 0 | 65,000 | 0 | 49,100 | 0 | 15,900 |
| 2025-05-02 | 0 | 64,000 | 0 | 48,500 | 0 | 15,500 |
| 2025-04-25 | 100 | 55,600 | 100 | 52,300 | 0 | 3,300 |
| 2025-04-18 | 0 | 58,000 | 0 | 53,200 | 0 | 4,800 |
| 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 | 2025-06-07 01:29:01 |
| 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 |