| 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 | 1,284 | 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% | 95% | 99% | 104% |
| 20241007 | 1,284 | 1,284 | 1,241 | 1,241 | 1,200 | -35 | 97% | 97% | 31% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241008 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 9 | 101% | 100% | 42% | ▲ | 102% | 103% | 104% | 97% | 102% |
| 20241009 | 1,225 | 1,258 | 1,225 | 1,253 | 1,000 | 3 | 100% | 102% | 200% | ▲▲ | 99% | 98% | 100% | 98% | 102% |
| 20241010 | 1,279 | 1,279 | 1,270 | 1,270 | 300 | 17 | 101% | 99% | 30% | ▲▲▲ | 99% | 100% | 102% | 99% | 104% |
| 20241011 | 1,258 | 1,258 | 1,240 | 1,240 | 600 | -30 | 98% | 99% | 200% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241015 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 10 | 101% | 100% | 83% | ▲ | 103% | 100% | 105% | 97% | 102% |
| 20241016 | 1,222 | 1,260 | 1,160 | 1,259 | 4,400 | 9 | 101% | 103% | 880% | ▲▲ | 100% | 96% | 102% | 98% | 103% |
| 20241017 | 1,259 | 1,259 | 1,259 | 1,259 | 200 | 0 | 100% | 100% | 5% | -- | 101% | 96% | 104% | 98% | 103% |
| 20241018 | 1,229 | 1,244 | 1,229 | 1,244 | 200 | -15 | 99% | 101% | 100% | ▼ | 100% | 94% | 105% | 97% | 102% |
| 20241022 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | -21 | 98% | 100% | 50% | ▼▼ | 98% | 96% | 97% | 95% | 100% |
| 20241023 | 1,222 | 1,222 | 1,203 | 1,203 | 500 | -20 | 98% | 98% | 500% | ▼▼▼ | 98% | 101% | 99% | 94% | 100% |
| 20241024 | 1,194 | 1,194 | 1,176 | 1,176 | 1,500 | -27 | 98% | 98% | 300% | ▼▼▼▼ | 98% | 104% | 103% | 92% | 100% |
| 20241025 | 1,176 | 1,180 | 1,137 | 1,155 | 1,200 | -21 | 98% | 98% | 80% | ▼▼▼▼▼ | 100% | 106% | 105% | 90% | 100% |
| 20241028 | 1,152 | 1,155 | 1,148 | 1,155 | 500 | 0 | 100% | 100% | 42% | -- | 101% | 105% | 104% | 91% | 100% |
| 20241030 | 1,167 | 1,179 | 1,167 | 1,179 | 500 | 24 | 102% | 101% | 100% | ▲ | 100% | 106% | 100% | 92% | 102% |
| 20241031 | 1,209 | 1,239 | 1,189 | 1,210 | 1,500 | 31 | 103% | 100% | 300% | ▲▲ | 102% | 107% | 101% | 95% | 105% |
| 20241105 | 1,200 | 1,219 | 1,200 | 1,219 | 300 | 9 | 101% | 102% | 20% | ▲▲▲ | 98% | 95% | 98% | 96% | 106% |
| 20241106 | 1,240 | 1,240 | 1,219 | 1,220 | 1,300 | 1 | 100% | 98% | 433% | ▲▲▲▲ | 103% | 99% | 102% | 96% | 106% |
| 20241107 | 1,190 | 1,223 | 1,190 | 1,223 | 400 | 3 | 100% | 103% | 31% | ▲▲▲▲▲ | 103% | 93% | 98% | 96% | 106% |
| 20241108 | 1,245 | 1,291 | 1,220 | 1,280 | 5,100 | 57 | 105% | 103% | 1275% | ▲▲▲▲▲▲ | 99% | 97% | 102% | 100% | 111% |
| 20241111 | 1,196 | 1,213 | 1,181 | 1,181 | 4,300 | -99 | 92% | 99% | 84% | ▼ | 100% | 98% | 102% | 92% | 102% |
| 20241112 | 1,180 | 1,201 | 1,156 | 1,181 | 4,100 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 104% | 92% | 102% |
| 20241113 | 1,155 | 1,155 | 1,151 | 1,151 | 700 | -30 | 97% | 100% | 17% | ▼ | 100% | 100% | 104% | 90% | 100% |
| 20241114 | 1,151 | 1,160 | 1,151 | 1,154 | 900 | 3 | 100% | 100% | 129% | ▲ | 100% | 99% | 103% | 90% | 100% |
| 20241115 | 1,160 | 1,160 | 1,155 | 1,156 | 500 | 2 | 100% | 100% | 56% | ▲▲ | 100% | 99% | 104% | 90% | 100% |
| 20241118 | 1,156 | 1,156 | 1,151 | 1,151 | 2,400 | -5 | 100% | 100% | 480% | ▼ | 100% | 106% | 104% | 90% | 100% |
| 20241119 | 1,151 | 1,152 | 1,151 | 1,152 | 200 | 1 | 100% | 100% | 8% | ▲ | 100% | 106% | 119% | 90% | 100% |
| 20241120 | 1,149 | 1,160 | 1,148 | 1,151 | 1,000 | -1 | 100% | 100% | 500% | ▼ | 100% | 103% | 119% | 90% | 100% |
| 20241121 | 1,151 | 1,151 | 1,145 | 1,150 | 24,200 | -1 | 100% | 100% | 2420% | ▼▼ | 100% | 103% | 145% | 90% | 100% |
| 20241122 | 1,150 | 1,150 | 1,142 | 1,150 | 400 | 0 | 100% | 100% | 2% | -- | 106% | 104% | 145% | 90% | 100% |
| 20241125 | 1,147 | 1,215 | 1,147 | 1,215 | 5,700 | 65 | 106% | 106% | 1425% | ▲ | 98% | 100% | 139% | 95% | 106% |
| 20241126 | 1,200 | 1,200 | 1,163 | 1,180 | 2,600 | -35 | 97% | 98% | 46% | ▼ | 99% | 102% | 141% | 92% | 103% |
| 20241127 | 1,180 | 1,195 | 1,165 | 1,170 | 1,100 | -10 | 99% | 99% | 42% | ▼▼ | 102% | 102% | 142% | 91% | 102% |
| 20241128 | 1,170 | 1,188 | 1,163 | 1,188 | 500 | 18 | 102% | 102% | 45% | ▲ | 102% | 103% | 144% | 93% | 103% |
| 20241129 | 1,158 | 1,197 | 1,140 | 1,186 | 5,300 | -2 | 100% | 102% | 1060% | ▼ | 100% | 100% | 139% | 93% | 103% |
| 20241202 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 12 | 101% | 100% | 4% | ▲ | 98% | 100% | 139% | 94% | 104% |
| 20241203 | 1,195 | 1,196 | 1,166 | 1,174 | 1,800 | -24 | 98% | 98% | 900% | ▼ | 102% | 102% | 142% | 92% | 102% |
| 20241204 | 1,173 | 1,194 | 1,164 | 1,194 | 800 | 20 | 102% | 102% | 44% | ▲ | 100% | 97% | 139% | 93% | 104% |
| 20241205 | 1,194 | 1,204 | 1,185 | 1,194 | 1,600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 118% | 93% | 104% |
| 20241206 | 1,200 | 1,200 | 1,194 | 1,194 | 500 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 0% | 98% | 104% |
| 20241209 | 1,194 | 1,194 | 1,192 | 1,192 | 200 | -2 | 100% | 100% | 40% | ▼ | 97% | 99% | 0% | 98% | 104% |
| 20241210 | 1,192 | 1,192 | 1,153 | 1,153 | 600 | -39 | 97% | 97% | 300% | ▼▼ | 100% | 119% | 0% | 95% | 100% |
| 20241211 | 1,154 | 1,184 | 1,154 | 1,156 | 700 | 3 | 100% | 100% | 117% | ▲ | 104% | 119% | 0% | 95% | 101% |
| 20241212 | 1,156 | 1,200 | 1,156 | 1,200 | 2,900 | 44 | 104% | 104% | 414% | ▲▲ | 100% | 141% | 0% | 99% | 104% |
| 20241213 | 1,181 | 1,200 | 1,177 | 1,177 | 800 | -23 | 98% | 100% | 28% | ▼ | 100% | 141% | 0% | 97% | 102% |
| 20241216 | 1,177 | 1,177 | 1,177 | 1,177 | 700 | 0 | 100% | 100% | 88% | -- | 112% | 116% | 0% | 97% | 102% |
| 20241217 | 1,227 | 1,477 | 1,210 | 1,370 | 493,100 | 193 | 116% | 112% | 70443% | ▲ | 97% | 0% | 0% | 100% | 119% |
| 20241218 | 1,399 | 1,613 | 1,263 | 1,363 | 212,500 | -7 | 99% | 97% | 43% | ▼ | 125% | 0% | 0% | 99% | 119% |
| 20241219 | 1,326 | 1,663 | 1,325 | 1,663 | 812,500 | 300 | 122% | 125% | 382% | ▲ | 85% | 0% | 0% | 100% | 145% |
| 20241220 | 1,663 | 2,063 | 1,405 | 1,418 | 1,525,900 | -245 | 85% | 85% | 188% | ▼ | % | % | % | 85% | 123% |
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 | 84,700 | 0 | 33,200 | 0 | 51,500 |
| 2024-12-06 | 0 | 83,100 | 0 | 33,300 | 0 | 49,800 |
| 2024-11-29 | 0 | 82,400 | 0 | 33,300 | 0 | 49,100 |
| 2024-11-22 | 0 | 86,300 | 0 | 33,500 | 0 | 52,800 |
| 2024-11-15 | 0 | 89,300 | 0 | 10,300 | 0 | 79,000 |
| 2024-11-08 | 0 | 92,100 | 0 | 11,800 | 0 | 80,300 |
| 2024-11-01 | 0 | 86,300 | 0 | 10,100 | 0 | 76,200 |
| 2024-10-25 | 0 | 91,700 | 0 | 10,100 | 0 | 81,600 |
| 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 |
|---|---|---|---|
| 20241128 | 15:30 | Ｇ－ビジネスコーチ | 公認会計士等の異動に関するお知らせ |
| 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 | 2024-12-21 15:24:53 |
| 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 |