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:8468000----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
202503102,0882,1392,0772,1154,10027101%101%128%102%101%105%97%102%
202503112,0832,1192,0712,1193,0004100%102%73%▲▲100%102%104%97%102%
202503122,1002,1162,0812,0932,100-2699%100%70%100%103%104%96%101%
202503132,0912,0932,0872,0871,500-6100%100%71%▼▼100%105%104%96%100%
202503142,0902,1082,0902,0936,5006100%100%433%100%104%102%96%101%
202503172,1102,1122,0782,11220,80019101%100%320%▲▲100%102%101%97%102%
202503182,1292,1532,1122,1366,20024101%100%30%▲▲▲100%100%98%98%103%
202503192,1682,1682,1432,1644,50028101%100%73%▲▲▲▲100%99%93%100%104%
202503212,1882,1882,1702,1882,50024101%100%56%▲▲▲▲▲98%98%93%100%105%
202503242,2242,2242,1692,1826,700-6100%98%268%99%100%95%100%105%
202503252,1802,1802,1572,1593,500-2399%99%52%▼▼100%101%97%99%104%
202503262,1502,1732,1432,1586,300-1100%100%180%▼▼▼100%100%97%99%104%
202503272,1592,1672,1572,1571,700-1100%100%27%▼▼▼▼101%100%96%99%104%
202503282,1662,1882,1622,1825,50025101%101%324%99%97%98%100%105%
202503312,1822,1962,1602,1666,000-1699%99%109%98%94%99%99%104%
202504012,1712,1992,1202,1338,100-3398%98%135%▼▼100%89%99%97%103%
202504022,1572,1652,1402,1566,10023101%100%75%102%91%103%99%104%
202504032,0812,1512,0762,12710,700-2999%102%175%98%96%103%97%102%
202504042,0782,0961,9372,04030,700-8796%98%287%▼▼101%107%113%93%100%
202504081,8911,9361,8021,91944,800-12194%101%146%▼▼▼97%108%115%88%100%
202504091,8651,8651,7651,81074,900-10994%97%167%▼▼▼▼99%105%112%83%100%
202504101,9211,9391,8581,90220,70092105%99%28%106%106%114%87%105%
202504111,8841,9961,8651,99616,30094105%106%79%▲▲100%101%106%91%110%
202504142,0192,0482,0022,0199,70023101%100%60%▲▲▲100%103%106%92%112%
202504152,0192,0302,0142,0152,200-4100%100%23%98%102%105%92%111%
202504162,0352,0351,9951,9967,100-1999%98%323%▼▼100%104%107%91%110%
202504172,0002,0332,0002,0031,7007100%100%24%100%103%106%92%111%
202504182,0342,0352,0152,0302,20027101%100%129%▲▲102%103%107%93%112%
202504212,0232,0762,0232,0735,80043102%102%264%▲▲▲100%103%104%95%115%
202504222,0752,0752,0612,070900-3100%100%16%100%103%104%95%114%
202504232,0792,0902,0542,08910,20019101%100%1133%99%102%104%96%115%
202504242,0892,0992,0702,0705,400-1999%99%53%100%102%104%95%114%
202504252,0932,1182,0742,0837,60013101%100%141%101%100%102%95%115%
202504282,1302,1432,1042,1436,00060103%101%79%▲▲100%100%102%99%118%
202504302,1332,1402,1132,1277,900-1699%100%132%100%100%102%99%118%
202505012,1282,1492,1272,1284,7001100%100%59%100%100%101%99%118%
202505022,1382,1382,1102,1294,6001100%100%98%▲▲100%100%102%99%118%
202505072,1342,1402,1122,13510,0006100%100%217%▲▲▲100%100%101%100%118%
202505082,1352,1382,1272,1315,100-4100%100%51%99%100%101%99%118%
202505092,1392,1602,1122,11510,900-1699%99%214%▼▼100%100%101%99%117%
202505122,1372,1402,1212,1286,00013101%100%55%100%101%101%99%112%
202505132,1302,1422,1302,13610,8008100%100%180%▲▲100%101%100%100%107%
202505142,1502,1522,1282,14510,6009100%100%98%▲▲▲99%101%99%100%107%
202505152,1402,1402,1162,1297,600-1699%99%72%100%102%99%99%107%
202505162,1342,1502,1232,1358,6006100%100%113%100%101%99%100%107%
202505192,1472,1572,1352,1574,00022101%100%47%▲▲101%100%98%100%108%
202505202,1542,1952,1542,1679,30010100%101%233%▲▲▲100%99%98%100%107%
202505212,1642,1942,1622,16710,8000100%100%116%--100%100%99%100%105%
202505222,1512,1922,1402,1536,400-1499%100%59%99%99%97%99%104%
202505232,1812,1812,1532,1603,2007100%99%50%99%96%0%100%104%
202505262,1782,1782,1392,1468,000-1499%99%250%100%98%0%99%104%
202505272,1462,1592,1462,1521,9006100%100%24%100%97%0%99%103%
202505282,1582,1712,1532,15311,4001100%100%600%▲▲98%99%0%99%102%
202505292,1272,1322,0682,09514,700-5897%98%129%100%101%0%97%100%
202505302,1082,1082,0802,0997,3004100%100%50%100%101%0%97%100%
202506022,1082,1102,0852,1036,8004100%100%93%▲▲99%100%0%97%100%
202506032,1162,1162,1002,10024,600-3100%99%362%100%0%0%97%100%
202506042,1002,1122,0992,10018,1000100%100%74%--101%0%0%97%100%
202506052,1002,1192,1002,1193,00019101%101%17%100%0%0%98%101%
202506062,1192,1492,1082,1176,300-2100%100%210%%%%98%101%

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
2025-05-30078,400059,100019,300
2025-05-23073,500056,600016,900
2025-05-16078,700058,500020,200
2025-05-09089,200058,900030,300
2025-05-02095,800059,100036,700
2025-04-25095,200057,800037,400
2025-04-18098,800058,100040,700
2025-04-11099,700057,600042,100
2025-04-040115,200088,100027,100
2025-03-280110,800087,400023,400
2025-03-210111,300088,700022,600
2025-03-140110,000087,400022,600
2025-03-070109,200086,700022,500
2025-02-280108,700086,500022,200
2025-02-210107,900086,200021,700
2025-02-140106,400085,900020,500
2025-02-07100107,20010085,600021,600
2025-01-31100107,80010085,400022,400
2025-01-240109,400085,400024,000
2025-01-170113,200083,900029,300
2025-01-10100115,30010087,400027,900
2024-12-27100110,10010081,200028,900
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
2025040715:30G-ジャパニアス 2025年11月期第1四半期決算短信〔日本基準〕(非連結)
2025040715:30G-ジャパニアス 2025年11月期第1四半期決算説明資料
2025032515:30G-ジャパニアス 資金の借入に関するお知らせ
2025022712:00G-ジャパニアス 支配株主等に関する事項について
2025012415:30G-ジャパニアス 中期経営計画策定に関するお知らせ
2025012415:30G-ジャパニアス 事業計画及び成長可能性に関する事項 2024年11月期決算説明会資料
2025012415:30G-ジャパニアス 剰余金の配当に関するお知らせ
2025012415:30G-ジャパニアス 取締役および補欠監査役選任に関するお知らせ
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