| 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 | 1,260 | 1,291 | 1,247 | 1,257 | 5,400 | -25 | 98% | 100% | 216% | ▼▼ | 103% | 104% | 93% | 87% | 100% |
| 20240726 | 1,237 | 1,270 | 1,237 | 1,270 | 2,300 | 13 | 101% | 103% | 43% | ▲ | 101% | 100% | 94% | 88% | 101% |
| 20240729 | 1,261 | 1,292 | 1,234 | 1,268 | 4,000 | -2 | 100% | 101% | 174% | ▼ | 101% | 91% | 96% | 88% | 101% |
| 20240730 | 1,268 | 1,289 | 1,247 | 1,277 | 4,600 | 9 | 101% | 101% | 115% | ▲ | 99% | 72% | 93% | 88% | 102% |
| 20240731 | 1,307 | 1,310 | 1,256 | 1,289 | 4,400 | 12 | 101% | 99% | 96% | ▲▲ | 99% | 76% | 95% | 89% | 103% |
| 20240801 | 1,272 | 1,298 | 1,257 | 1,258 | 4,500 | -31 | 98% | 99% | 102% | ▼ | 93% | 78% | 100% | 87% | 100% |
| 20240802 | 1,248 | 1,260 | 1,155 | 1,155 | 10,100 | -103 | 92% | 93% | 224% | ▼▼ | 80% | 90% | 121% | 81% | 100% |
| 20240805 | 1,065 | 1,065 | 856 | 856 | 50,200 | -299 | 74% | 80% | 497% | ▼▼▼ | 107% | 121% | 148% | 61% | 100% |
| 20240806 | 871 | 937 | 871 | 936 | 12,700 | 80 | 109% | 107% | 25% | ▲ | 109% | 130% | 145% | 67% | 109% |
| 20240807 | 885 | 981 | 885 | 969 | 22,500 | 33 | 104% | 109% | 177% | ▲▲ | 98% | 119% | 133% | 69% | 113% |
| 20240808 | 965 | 979 | 925 | 948 | 4,400 | -21 | 98% | 98% | 20% | ▼ | 99% | 114% | 133% | 68% | 111% |
| 20240809 | 970 | 980 | 948 | 962 | 6,000 | 14 | 101% | 99% | 136% | ▲ | 105% | 110% | 128% | 69% | 112% |
| 20240813 | 1,007 | 1,087 | 1,000 | 1,058 | 16,000 | 96 | 110% | 105% | 267% | ▲▲ | 109% | 106% | 122% | 76% | 124% |
| 20240814 | 1,058 | 1,149 | 1,031 | 1,149 | 16,000 | 91 | 109% | 109% | 100% | ▲▲▲ | 98% | 100% | 115% | 82% | 134% |
| 20240815 | 1,119 | 1,119 | 1,094 | 1,094 | 7,400 | -55 | 95% | 98% | 46% | ▼ | 99% | 102% | 116% | 82% | 128% |
| 20240816 | 1,109 | 1,136 | 1,094 | 1,103 | 5,700 | 9 | 101% | 99% | 77% | ▲ | 98% | 102% | 117% | 83% | 129% |
| 20240819 | 1,104 | 1,108 | 1,086 | 1,087 | 1,800 | -16 | 99% | 98% | 32% | ▼ | 102% | 109% | 117% | 84% | 127% |
| 20240820 | 1,093 | 1,125 | 1,093 | 1,117 | 2,200 | 30 | 103% | 102% | 122% | ▲ | 101% | 110% | 116% | 87% | 130% |
| 20240821 | 1,105 | 1,120 | 1,105 | 1,119 | 1,000 | 2 | 100% | 101% | 45% | ▲▲ | 101% | 108% | 115% | 87% | 131% |
| 20240822 | 1,119 | 1,134 | 1,117 | 1,127 | 3,100 | 8 | 101% | 101% | 310% | ▲▲▲ | 100% | 108% | 115% | 87% | 132% |
| 20240823 | 1,121 | 1,125 | 1,117 | 1,120 | 600 | -7 | 99% | 100% | 19% | ▼ | 106% | 111% | 114% | 87% | 131% |
| 20240826 | 1,126 | 1,188 | 1,120 | 1,188 | 3,800 | 68 | 106% | 106% | 633% | ▲ | 103% | 109% | 109% | 92% | 139% |
| 20240827 | 1,178 | 1,222 | 1,177 | 1,214 | 4,600 | 26 | 102% | 103% | 121% | ▲▲ | 101% | 107% | 107% | 94% | 142% |
| 20240828 | 1,205 | 1,228 | 1,138 | 1,213 | 3,800 | -1 | 100% | 101% | 83% | ▼ | 100% | 104% | 106% | 94% | 142% |
| 20240829 | 1,213 | 1,227 | 1,213 | 1,213 | 1,200 | 0 | 100% | 100% | 32% | -- | 101% | 103% | 104% | 96% | 142% |
| 20240830 | 1,238 | 1,251 | 1,224 | 1,251 | 4,200 | 38 | 103% | 101% | 350% | ▲ | 103% | 101% | 103% | 100% | 146% |
| 20240902 | 1,251 | 1,288 | 1,251 | 1,287 | 3,900 | 36 | 103% | 103% | 93% | ▲▲ | 98% | 100% | 100% | 100% | 150% |
| 20240903 | 1,279 | 1,324 | 1,251 | 1,252 | 6,400 | -35 | 97% | 98% | 164% | ▼ | 99% | 101% | 101% | 97% | 134% |
| 20240904 | 1,268 | 1,269 | 1,235 | 1,256 | 5,700 | 4 | 100% | 99% | 89% | ▲ | 99% | 99% | 100% | 98% | 132% |
| 20240905 | 1,286 | 1,298 | 1,269 | 1,269 | 1,500 | 13 | 101% | 99% | 26% | ▲▲ | 100% | 101% | 102% | 99% | 134% |
| 20240906 | 1,253 | 1,266 | 1,240 | 1,252 | 1,900 | -17 | 99% | 100% | 127% | ▼ | 100% | 98% | 100% | 97% | 130% |
| 20240909 | 1,282 | 1,282 | 1,216 | 1,276 | 2,900 | 24 | 102% | 100% | 153% | ▲ | 101% | 102% | 102% | 99% | 121% |
| 20240910 | 1,252 | 1,261 | 1,252 | 1,261 | 600 | -15 | 99% | 101% | 21% | ▼ | 101% | 102% | 102% | 98% | 116% |
| 20240911 | 1,256 | 1,269 | 1,241 | 1,267 | 2,100 | 6 | 100% | 101% | 350% | ▲ | 101% | 103% | 102% | 98% | 117% |
| 20240912 | 1,250 | 1,260 | 1,238 | 1,260 | 700 | -7 | 99% | 101% | 33% | ▼ | 103% | 104% | 104% | 98% | 116% |
| 20240913 | 1,231 | 1,262 | 1,221 | 1,262 | 1,600 | 2 | 100% | 103% | 229% | ▲ | 100% | 100% | 99% | 98% | 116% |
| 20240917 | 1,283 | 1,283 | 1,270 | 1,282 | 1,900 | 20 | 102% | 100% | 119% | ▲▲ | 100% | 99% | 99% | 100% | 115% |
| 20240918 | 1,286 | 1,286 | 1,284 | 1,284 | 300 | 2 | 100% | 100% | 16% | ▲▲▲ | 102% | 102% | 102% | 100% | 115% |
| 20240919 | 1,254 | 1,300 | 1,254 | 1,276 | 4,000 | -8 | 99% | 102% | 1333% | ▼ | 100% | 100% | 100% | 99% | 114% |
| 20240920 | 1,276 | 1,286 | 1,216 | 1,277 | 3,300 | 1 | 100% | 100% | 83% | ▲ | 98% | 98% | 99% | 99% | 114% |
| 20240924 | 1,284 | 1,284 | 1,260 | 1,260 | 1,300 | -17 | 99% | 98% | 39% | ▼ | 102% | 101% | 102% | 98% | 106% |
| 20240925 | 1,240 | 1,269 | 1,222 | 1,269 | 3,400 | 9 | 101% | 102% | 262% | ▲ | 100% | 98% | 99% | 99% | 105% |
| 20240926 | 1,279 | 1,290 | 1,258 | 1,281 | 5,400 | 12 | 101% | 100% | 159% | ▲▲ | 104% | 103% | 104% | 100% | 106% |
| 20240927 | 1,215 | 1,260 | 1,205 | 1,260 | 6,600 | -21 | 98% | 104% | 122% | ▼ | 97% | 101% | 100% | 98% | 104% |
| 20240930 | 1,260 | 1,260 | 1,222 | 1,225 | 1,500 | -35 | 97% | 97% | 23% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241001 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 23 | 102% | 100% | 20% | ▲ | 98% | 98% | 99% | 97% | 102% |
| 20241002 | 1,272 | 1,272 | 1,220 | 1,248 | 2,200 | 0 | 100% | 98% | 733% | -- | 99% | 99% | 98% | 97% | 102% |
| 20241003 | 1,269 | 1,269 | 1,239 | 1,250 | 600 | 2 | 100% | 99% | 27% | ▲ | 100% | 100% | 96% | 97% | 102% |
| 20241004 | 1,274 | 1,279 | 1,258 | 1,276 | 3,900 | 26 | 102% | 100% | 650% | ▲▲ | 97% | 99% | 0% | 99% | 104% |
| 20241007 | 1,284 | 1,284 | 1,241 | 1,241 | 1,200 | -35 | 97% | 97% | 31% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241008 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 9 | 101% | 100% | 42% | ▲ | 102% | 103% | 0% | 97% | 102% |
| 20241009 | 1,225 | 1,258 | 1,225 | 1,253 | 1,000 | 3 | 100% | 102% | 200% | ▲▲ | 99% | 98% | 0% | 98% | 102% |
| 20241010 | 1,279 | 1,279 | 1,270 | 1,270 | 300 | 17 | 101% | 99% | 30% | ▲▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241011 | 1,258 | 1,258 | 1,240 | 1,240 | 600 | -30 | 98% | 99% | 200% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 10 | 101% | 100% | 83% | ▲ | 103% | 100% | 0% | 97% | 102% |
| 20241016 | 1,222 | 1,260 | 1,160 | 1,259 | 4,400 | 9 | 101% | 103% | 880% | ▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241017 | 1,259 | 1,259 | 1,259 | 1,259 | 200 | 0 | 100% | 100% | 5% | -- | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 1,229 | 1,244 | 1,229 | 1,244 | 200 | -15 | 99% | 101% | 100% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | -21 | 98% | 100% | 50% | ▼▼ | % | % | % | 95% | 100% |
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 | 93,200 | 0 | 10,100 | 0 | 83,100 |
| 2024-10-11 | 0 | 92,700 | 0 | 12,900 | 0 | 79,800 |
| 2024-10-04 | 0 | 92,100 | 0 | 12,900 | 0 | 79,200 |
| 2024-09-27 | 0 | 89,500 | 0 | 13,000 | 0 | 76,500 |
| 2024-09-20 | 0 | 86,000 | 0 | 13,300 | 0 | 72,700 |
| 2024-09-13 | 0 | 83,900 | 0 | 13,700 | 0 | 70,200 |
| 2024-09-06 | 0 | 82,900 | 0 | 13,800 | 0 | 69,100 |
| 2024-08-30 | 0 | 80,100 | 0 | 14,300 | 0 | 65,800 |
| 2024-08-23 | 0 | 78,900 | 0 | 14,800 | 0 | 64,100 |
| 2024-08-16 | 0 | 84,200 | 0 | 14,900 | 0 | 69,300 |
| 2024-08-09 | 0 | 87,800 | 0 | 14,100 | 0 | 73,700 |
| 2024-08-02 | 0 | 128,400 | 0 | 18,900 | 0 | 109,500 |
| 2024-07-26 | 0 | 132,200 | 0 | 17,300 | 0 | 114,900 |
| 2024-07-19 | 0 | 141,100 | 0 | 17,900 | 0 | 123,200 |
| 2024-07-12 | 0 | 147,000 | 0 | 18,600 | 0 | 128,400 |
| 2024-07-05 | 0 | 146,300 | 0 | 15,600 | 0 | 130,700 |
| 2024-06-28 | 0 | 149,200 | 0 | 16,900 | 0 | 132,300 |
| 2024-06-21 | 0 | 150,100 | 0 | 15,200 | 0 | 134,900 |
| 2024-06-14 | 0 | 159,700 | 0 | 15,200 | 0 | 144,500 |
| 2024-06-07 | 0 | 163,300 | 0 | 17,000 | 0 | 146,300 |
| 2024-05-31 | 0 | 164,700 | 0 | 16,600 | 0 | 148,100 |
| 2024-05-24 | 100 | 127,600 | 100 | 17,000 | 0 | 110,600 |
| 2024-05-17 | 0 | 51,700 | 0 | 22,900 | 0 | 28,800 |
| 2024-05-10 | 0 | 28,500 | 0 | 18,600 | 0 | 9,900 |
| 2024-05-02 | 0 | 28,600 | 0 | 18,500 | 0 | 10,100 |
| 2024-04-26 | 0 | 28,600 | 0 | 18,000 | 0 | 10,600 |
| 2024-04-19 | 0 | 29,700 | 0 | 18,000 | 0 | 11,700 |
| 2024-04-12 | 0 | 30,600 | 0 | 18,200 | 0 | 12,400 |
| 2024-04-05 | 0 | 32,100 | 0 | 18,500 | 0 | 13,600 |
| 2024-03-29 | 0 | 34,200 | 0 | 17,700 | 0 | 16,500 |
| 2024-03-22 | 0 | 38,900 | 0 | 19,200 | 0 | 19,700 |
| 2024-03-15 | 0 | 38,600 | 0 | 18,500 | 0 | 20,100 |
| 2024-03-08 | 0 | 39,100 | 0 | 18,500 | 0 | 20,600 |
| 2024-03-01 | 0 | 38,600 | 0 | 18,600 | 0 | 20,000 |
| 2024-02-22 | 0 | 38,700 | 0 | 18,100 | 0 | 20,600 |
| 2024-02-16 | 0 | 38,400 | 0 | 16,900 | 0 | 21,500 |
| 2024-02-09 | 0 | 37,800 | 0 | 17,700 | 0 | 20,100 |
| 2024-02-02 | 0 | 38,100 | 0 | 17,700 | 0 | 20,400 |
| 2024-01-26 | 0 | 38,200 | 0 | 17,700 | 0 | 20,500 |
| 2024-01-19 | 0 | 38,000 | 0 | 17,600 | 0 | 20,400 |
| 2024-01-12 | 0 | 37,600 | 0 | 16,500 | 0 | 21,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-18 | Nomura International plc | 5,000 | 0.45% | ▼ | -800 | 1,421 | 1,526 | 1,419 | 1,475 | 26,900 |
| 2024-06-13 | Nomura International plc | 5,800 | 0.52% | ▲ | 1,607 | 1,656 | 1,561 | 1,570 | 23,200 | |
| 2024-06-04 | UBS AG | 5,500 | 0.49% | ▼ | -500 | 1,645 | 1,715 | 1,615 | 1,615 | 34,800 |
| 2024-06-03 | UBS AG | 6,000 | 0.54% | ▼ | -1,300 | 1,730 | 1,795 | 1,612 | 1,650 | 99,000 |
| 2024-05-29 | UBS AG | 7,300 | 0.66% | ▲ | 1,400 | 2,330 | 2,330 | 1,725 | 1,746 | 824,100 |
| 2024-05-28 | UBS AG | 5,900 | 0.53% | ▼ | -900 | 1,662 | 2,030 | 1,629 | 2,030 | 1,302,100 |
| 2024-05-27 | UBS AG | 6,800 | 0.61% | ▲ | 1,523 | 1,794 | 1,523 | 1,630 | 688,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240430 | 15:00 | Ｇ－ビジネスコーチ | 業績予想の修正に関するお知らせ |
| 20240226 | 17:00 | Ｇ－ビジネスコーチ | 連結子会社の商号変更および本店所在地変更のお知らせ |
| 20240214 | 15:00 | Ｇ－ビジネスコーチ | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－ビジネスコーチ | 2024年９月期第１四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9562 | 1 | ビジネスコーチ株式会社 経営層・ビジネスリーダーの成長を支援 | 2024-10-23 05:27:15 |
| 9562 | 2 | 【オンライン開催】実務に役立つIR基礎講座〈知識編〉- ビジネスコーチ株式会社 | 2024-06-21 21:42:31 |
| 9562 | 2 | IRニュース - 企業・IR情報 - ビジネスコーチ株式会社 | 2024-06-15 13:35:48 |
| 9562 | 2 | IR資料 - 企業・IR情報 - ビジネスコーチ株式会社 | 2024-06-15 13:35:47 |
| 9562 | 2 | 企業情報 - ビジネスコーチ株式会社 | 2024-06-15 13:35:46 |
| 9562 | 2 | 株主総会情報 - IR情報 - ビジネスコーチ株式会社 | 2024-06-14 22:20:16 |
| 9562 | 2 | 財務・業績情報 - IR情報 - ビジネスコーチ株式会社 | 2024-06-14 22:20:15 |
| 9562 | 2 | 当社の特徴 - IR情報 - ビジネスコーチ株式会社 | 2024-06-14 22:20:14 |
| 9562 | 2 | IRライブラリ - IR情報 - ビジネスコーチ株式会社 | 2024-06-14 17:04:21 |
| 9562 | 2 | IRニュース - IR情報 - ビジネスコーチ株式会社 | 2024-06-14 17:04:17 |