9558--ジャパニアス-【サービス業】【AI・IoT】AI・IoT・クラウドをはじめとした先端エンジニアリング事業、人材育成
売上高:98850-当期純利益:6160-総資産:45850-時価:9428000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202410072,2462,2672,1902,26780,30043102%101%521%▲▲▲101%98%104%100%111%
202410082,2202,2662,1802,23682,200-3199%101%102%97%98%104%99%110%
202410092,2202,2392,1302,15332,000-8396%97%39%▼▼100%100%108%95%106%
202410102,1582,1752,1442,1505,600-3100%100%18%▼▼▼100%100%109%95%105%
202410112,1512,1892,1462,1546,2004100%100%111%101%103%108%95%106%
202410152,1592,1792,1412,17212,70018101%101%205%▲▲100%102%108%96%106%
202410162,1722,1722,1412,1662,700-6100%100%21%100%102%109%96%106%
202410172,1552,1582,1412,1515,600-1599%100%207%▼▼100%102%110%95%102%
202410182,1362,1682,1122,14213,800-9100%100%246%▼▼▼104%101%109%94%101%
202410212,1422,2372,1402,22228,90080104%104%209%99%98%106%98%105%
202410222,2162,2282,1892,19512,100-2799%99%42%98%99%105%97%104%
202410232,2302,2302,1602,1886,800-7100%98%56%▼▼99%104%107%97%103%
202410242,1852,1932,1412,1609,200-2899%99%135%▼▼▼99%107%108%95%102%
202410252,1602,1602,0902,13615,000-2499%99%163%▼▼▼▼101%108%106%94%101%
202410282,1382,1672,1152,1645,70028101%101%38%102%104%105%95%102%
202410292,1742,2102,1592,21013,50046102%102%237%▲▲103%102%103%97%104%
202410302,2122,2782,2102,27414,50064103%103%107%▲▲▲102%102%100%100%107%
202410312,2652,3112,2452,30913,10035102%102%90%▲▲▲▲100%103%100%100%108%
202411012,2782,2992,2382,26820,200-4198%100%154%99%103%100%98%106%
202411052,2822,2982,2502,2605,800-8100%99%29%▼▼98%102%99%98%106%
202411062,3002,3002,2502,2552,300-5100%98%40%▼▼▼102%99%100%98%106%
202411072,2712,3292,2512,31019,10055102%102%830%102%98%99%100%108%
202411082,2892,3502,2892,3409,70030101%102%51%▲▲100%94%97%100%110%
202411112,3382,3502,3152,34018,4000100%100%190%--99%96%99%100%110%
202411122,2902,3102,2582,25839,800-8296%99%216%99%97%101%96%106%
202411132,2582,2752,2302,24311,100-1599%99%28%▼▼99%101%99%96%105%
202411142,2282,2282,1772,20517,700-3898%99%159%▼▼▼99%102%97%94%103%
202411152,2162,2162,1852,2017,700-4100%99%44%▼▼▼▼99%103%97%94%103%
202411182,2082,2082,1362,18015,200-2199%99%197%▼▼▼▼▼101%104%99%93%102%
202411192,1782,2042,1762,1898,2009100%101%54%103%104%98%94%102%
202411202,1902,2502,1902,25012,60061103%103%154%▲▲99%100%95%96%105%
202411212,2662,2782,2292,25020,0000100%99%159%--101%101%95%96%105%
202411222,2592,2752,2332,2759,80025101%101%49%99%97%94%97%107%
202411252,2772,3052,2592,26453,700-11100%99%548%100%95%95%97%105%
202411262,2602,2802,2342,27032,1006100%100%60%101%93%96%97%104%
202411272,2502,2792,2222,27617,4006100%101%54%▲▲101%97%99%97%104%
202411282,1782,2352,1712,20022,400-7697%101%129%99%96%106%94%101%
202411292,1832,2002,1402,15319,200-4798%99%86%▼▼98%98%108%92%100%
202412022,1532,1542,0902,10140,800-5298%98%213%▼▼▼99%101%111%90%100%
202412032,1182,1182,0902,10315,4002100%99%38%99%101%112%90%100%
202412042,1012,1042,0652,07114,600-3298%99%95%100%101%113%89%100%
202412052,0952,1172,0882,1009,90029101%100%68%98%100%111%90%101%
202412062,1142,1142,0612,0786,800-2299%98%69%102%103%113%89%100%
202412092,0822,1382,0802,12911,50051102%102%169%100%101%111%94%103%
202412102,1292,1472,1202,1256,200-4100%100%54%99%101%111%93%103%
202412112,1272,1272,1022,1054,800-2099%99%77%▼▼100%101%112%92%102%
202412122,1042,1282,1002,1009,200-5100%100%192%▼▼▼103%100%113%92%101%
202412132,0892,1592,0892,15019,70050102%103%214%100%97%110%94%104%
202412162,1502,1692,1312,14012,100-10100%100%61%99%96%0%94%103%
202412172,1402,1452,1142,12515,300-1599%99%126%▼▼98%98%0%93%103%
202412182,1112,1122,0702,07016,200-5597%98%106%▼▼▼101%102%0%91%100%
202412192,0552,0832,0292,08330,20013101%101%186%99%111%0%92%101%
202412202,0792,0932,0412,06213,200-2199%99%44%100%113%0%91%100%
202412232,0632,0712,0472,0657,0003100%100%53%100%115%0%91%100%
202412242,0522,0542,0422,0424,700-2399%100%67%103%116%0%90%100%
202412252,0402,1072,0402,09121,80049102%103%464%104%0%0%95%102%
202412262,2202,3732,2092,312123,800221111%104%568%▲▲100%0%0%100%113%
202412272,3282,3622,3122,33224,60020101%100%20%▲▲▲99%0%0%100%114%
202412302,3722,3872,3462,35716,30025101%99%66%▲▲▲▲%%%100%115%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-200128,500082,700045,800
2024-12-130124,000080,300043,700
2024-12-060130,600085,700044,900
2024-11-290125,800083,800042,000
2024-11-220121,800084,600037,200
2024-11-150121,800085,100036,700
2024-11-080120,600084,600036,000
2024-11-010130,000086,000044,000
2024-10-250129,700089,000040,700
2024-10-180132,700089,300043,400
2024-10-110141,400090,900050,500
2024-10-040144,100093,400050,700
2024-09-270145,300093,300052,000
2024-09-200143,100092,800050,300
2024-09-130150,000097,900052,100
2024-09-060148,100098,300049,800
2024-08-300151,400099,600051,800
2024-08-230157,4000102,100055,300
2024-08-16100158,600100103,000055,600
2024-08-09100167,200100107,400059,800
2024-08-020203,2000121,500081,700
2024-07-260211,7000122,000089,700
2024-07-190193,7000104,800088,900
2024-07-120186,300095,900090,400
2024-07-050230,000088,3000141,700
2024-06-280207,900083,4000124,500
2024-06-210199,300079,1000120,200
2024-06-140200,300080,0000120,300
2024-06-070201,200080,2000121,000
2024-05-310187,600078,5000109,100
2024-05-240204,700083,6000121,100
2024-05-170202,700084,4000118,300
2024-05-100194,700084,3000110,400
2024-05-020188,900080,6000108,300
2024-04-260181,600080,0000101,600
2024-04-190173,300073,1000100,200
2024-04-120189,100070,6000118,500
2024-04-05100163,70010053,0000110,700
2024-03-290149,900055,600094,300
2024-03-220142,100055,000087,100
2024-03-150132,000046,600085,400
2024-03-080133,900045,900088,000
2024-03-010131,400040,300091,100
2024-02-22100133,10010036,000097,100
2024-02-160127,700038,800088,900
2024-02-09100155,40010042,3000113,100
2024-02-020158,100045,4000112,700
2024-01-26100182,10010042,4000139,700
2024-01-19097,900025,400072,500
2024-01-120106,000025,800080,200

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-30 GOLDMAN SACHS INTERNATIONAL19,2000.47%-2,7002,2122,2782,2102,27414,500
2024-10-29 GOLDMAN SACHS INTERNATIONAL21,9000.54%-5,6002,1742,2102,1592,21013,500
2024-10-24 GOLDMAN SACHS INTERNATIONAL27,5000.68%-3,6002,1852,1932,1412,1609,200
2024-10-07 GOLDMAN SACHS INTERNATIONAL31,1000.77%-7,2002,2462,2672,1902,26780,300
2024-10-02 GOLDMAN SACHS INTERNATIONAL38,3000.95%-5,3002,1632,1732,1112,12030,900
2024-09-24 GOLDMAN SACHS INTERNATIONAL43,6001.08%-4,4002,2302,2302,1652,1659,900
2024-09-06 GOLDMAN SACHS INTERNATIONAL48,0001.19%-3,3002,2122,2122,1212,1578,300
2024-08-13 GOLDMAN SACHS INTERNATIONAL51,3001.27%-3,4002,0302,0982,0212,08817,400
2024-08-09 GOLDMAN SACHS INTERNATIONAL54,7001.36%-5,4001,9812,0391,9812,00412,900
2024-08-07 GOLDMAN SACHS INTERNATIONAL60,1001.49%-6,6001,9001,9971,8601,94941,400
2024-07-31 GOLDMAN SACHS INTERNATIONAL66,7001.66%4,5002,0202,0601,9912,04735,000
2024-07-30 GOLDMAN SACHS INTERNATIONAL62,2001.55%4,7002,0642,0652,0182,03731,600
2024-07-29 GOLDMAN SACHS INTERNATIONAL57,5001.43%2,8002,0732,0832,0402,07513,500
2024-07-26 GOLDMAN SACHS INTERNATIONAL54,7001.36%4,4002,0402,0802,0402,07128,700
2024-07-25 GOLDMAN SACHS INTERNATIONAL50,3001.25%3,4002,0292,0612,0112,03630,800
2024-07-24 GOLDMAN SACHS INTERNATIONAL46,9001.16%4,5002,0832,1202,0652,06833,200
2024-07-23 GOLDMAN SACHS INTERNATIONAL42,4001.05%4,2002,1102,1132,0722,08339,200
2024-07-22 GOLDMAN SACHS INTERNATIONAL38,2000.95%4,3002,2322,2482,1012,10761,900
2024-07-19 GOLDMAN SACHS INTERNATIONAL33,9000.84%4,2002,2932,2932,2182,23227,500
2024-07-12 Nomura International plc17,7000.44%-6,6002,2692,3702,2692,36158,600
2024-07-11 GOLDMAN SACHS INTERNATIONAL29,7000.74%-3,1002,1892,2742,1762,25270,300
2024-07-11 Nomura International plc24,3000.60%2,1892,2742,1762,25270,300
2024-07-10 GOLDMAN SACHS INTERNATIONAL32,8000.81%-5,8002,1642,2192,1512,15767,000
2024-07-10 Nomura International plc31,9000.79%-10,9002,1642,2192,1512,15767,000
2024-07-09 GOLDMAN SACHS INTERNATIONAL38,6000.96%-32,6002,1202,1802,0802,163246,000
2024-07-09 Nomura International plc42,8001.06%-23,5002,1202,1802,0802,163246,000
2024-07-08 GOLDMAN SACHS INTERNATIONAL71,2001.77%5,7002,3362,3362,2502,32084,900
2024-07-08 Nomura International plc66,3001.65%4,4002,3362,3362,2502,32084,900
2024-07-04 GOLDMAN SACHS INTERNATIONAL65,5001.63%4,4002,2722,2822,2522,26617,200
2024-07-04 GOLDMAN SACHS INTERNATIONAL65,5001.63%4,4002,2722,2822,2522,26617,200
2024-07-02 GOLDMAN SACHS INTERNATIONAL61,1001.52%3,9002,2862,3152,2352,24544,200
2024-06-27 GOLDMAN SACHS INTERNATIONAL57,2001.42%3,6002,2752,3252,2752,29728,300
2024-06-25 GOLDMAN SACHS INTERNATIONAL53,6001.33%4,6002,2482,2782,2262,24518,100
2024-06-24 Nomura International plc61,9001.54%4,1002,2222,2722,2072,22325,200
2024-06-21 GOLDMAN SACHS INTERNATIONAL49,0001.22%4,5002,1652,2162,1652,21415,700
2024-06-20 Nomura International plc57,8001.44%5,0002,1912,2262,1702,18214,900
2024-06-18 GOLDMAN SACHS INTERNATIONAL44,5001.11%4,1002,1822,2142,1752,19612,100
2024-06-18 Nomura International plc52,8001.31%1,2002,1822,2142,1752,19612,100
2024-06-17 Nomura International plc51,6001.28%-1,3002,2192,2192,1762,18514,200
2024-06-14 GOLDMAN SACHS INTERNATIONAL40,4001.00%3,9002,1762,2192,1762,21818,300
2024-06-14 Nomura International plc52,9001.32%3,9002,1762,2192,1762,21818,300
2024-06-11 GOLDMAN SACHS INTERNATIONAL36,5000.91%3,1002,1962,2112,1762,19612,200
2024-06-10 Nomura International plc49,0001.22%3,0002,2002,2182,1942,21013,000
2024-06-06 GOLDMAN SACHS INTERNATIONAL33,4000.83%2,2002,2542,2542,1722,17331,200
2024-06-04 GOLDMAN SACHS INTERNATIONAL31,2000.77%-1,0002,1852,2542,1702,25429,300
2024-06-03 GOLDMAN SACHS INTERNATIONAL32,2000.80%4002,2502,2502,1912,20641,000
2024-06-03 Nomura International plc46,0001.14%3,4002,2502,2502,1912,20641,000
2024-05-31 GOLDMAN SACHS INTERNATIONAL31,8000.79%-5002,2012,2602,2012,25522,800
2024-05-30 GOLDMAN SACHS INTERNATIONAL32,3000.80%3,9002,2002,2842,1902,22648,900
2024-05-30 Nomura International plc42,6001.06%-2,2002,2002,2842,1902,22648,900
2024-05-29 JPM Securities Japan Co Ltd.00.00%-24,5002,3302,3302,2902,29439,600
2024-05-28 JPM Securities Japan Co Ltd.24,5000.61%4,2002,3252,3782,3252,34012,900
2024-05-27 Nomura International plc44,8001.11%9002,3252,3902,3042,35131,000
2024-05-24 Nomura International plc43,9001.09%5,8002,3562,3702,3182,32463,200
2024-05-23 GOLDMAN SACHS INTERNATIONAL28,4000.71%7002,4392,4392,3922,40134,400
2024-05-23 JPM Securities Japan Co Ltd.20,3000.50%3,1002,4392,4392,3922,40134,400
2024-05-20 GOLDMAN SACHS INTERNATIONAL27,7000.69%-9002,4392,4942,4202,48015,300
2024-05-13 GOLDMAN SACHS INTERNATIONAL28,6000.71%4,3002,5022,5322,4572,48227,100
2024-05-13 Nomura International plc38,1000.95%5,9002,5022,5322,4572,48227,100
2024-05-08 GOLDMAN SACHS INTERNATIONAL24,3000.60%3,2002,5842,6522,5562,60835,600
2024-05-08 Nomura International plc32,2000.80%8002,5842,6522,5562,60835,600
2024-05-07 Nomura International plc31,4000.78%-1,5002,5432,5822,5202,55624,700
2024-05-02 Nomura International plc32,9000.82%1,3002,4842,5272,4762,50032,800
2024-05-01 GOLDMAN SACHS INTERNATIONAL21,1000.52%10,1002,4802,5822,4512,48049,800
2024-05-01 Nomura International plc31,6000.79%11,3002,4802,5822,4512,48049,800
2024-04-26 Nomura International plc20,3000.50%13,6002,5132,5452,4802,51232,400

TDnet更新情報

報告日strtime銘柄タイトル
2024122515:30G-ジャパニアス 業績予想の修正に関するお知らせ
2024100715:00G-ジャパニアス 2024年11月期第3四半期決算短信〔日本基準〕(非連結)
2024100715:00G-ジャパニアス 2024年11月期第3四半期決算説明資料
2024072217:10G-ジャパニアス 自己株式の取得状況及び取得終了に関するお知らせ
2024070815:00G-ジャパニアス 2024年11月期第2四半期決算短信〔日本基準〕(非連結)
2024070815:00G-ジャパニアス 2024年11月期第2四半期決算説明会資料
2024070815:00G-ジャパニアス 自己株式取得に係る事項の決定に関するお知らせ
2024070815:00G-ジャパニアス 剰余金の配当(中間配当)に関するお知らせ
2024040815:00G-ジャパニアス 2024年11月期第1四半期決算短信〔日本基準〕(非連結)
2024040815:00G-ジャパニアス 2024年11月期第1四半期決算説明資料
2024022816:00G-ジャパニアス 支配株主等に関する事項について
2024022616:30G-ジャパニアス 事業計画及び成長可能性に関する説明資料
2024012215:00G-ジャパニアス 中期経営計画策定に関するお知らせ
2024012215:00G-ジャパニアス 2023年11月期 決算説明会資料
2024012215:00G-ジャパニアス 剰余金の配当に関するお知らせ
2024012215:00G-ジャパニアス 取締役および補欠監査役選任のお知らせ

EDINEt更新情報

企業サイト更新情報