| 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 | 1,674 | 1,707 | 1,674 | 1,677 | 3,700 | 11 | 101% | 100% | 176% | ▲ | 100% | 100% | 99% | 98% | 105% |
| 20250311 | 1,675 | 1,696 | 1,655 | 1,680 | 2,500 | 3 | 100% | 100% | 68% | ▲▲ | 101% | 101% | 100% | 98% | 104% |
| 20250312 | 1,663 | 1,677 | 1,652 | 1,677 | 2,300 | -3 | 100% | 101% | 92% | ▼ | 102% | 101% | 96% | 98% | 104% |
| 20250313 | 1,666 | 1,694 | 1,666 | 1,694 | 1,100 | 17 | 101% | 102% | 48% | ▲ | 102% | 101% | 95% | 99% | 104% |
| 20250314 | 1,654 | 1,683 | 1,654 | 1,680 | 2,100 | -14 | 99% | 102% | 191% | ▼ | 101% | 100% | 93% | 98% | 103% |
| 20250317 | 1,674 | 1,687 | 1,665 | 1,683 | 2,300 | 3 | 100% | 101% | 110% | ▲ | 100% | 99% | 92% | 99% | 102% |
| 20250318 | 1,682 | 1,693 | 1,665 | 1,685 | 2,700 | 2 | 100% | 100% | 117% | ▲▲ | 100% | 99% | 90% | 99% | 102% |
| 20250319 | 1,670 | 1,676 | 1,652 | 1,676 | 2,400 | -9 | 99% | 100% | 89% | ▼ | 100% | 99% | 90% | 98% | 102% |
| 20250321 | 1,680 | 1,682 | 1,675 | 1,675 | 3,700 | -1 | 100% | 100% | 154% | ▼▼ | 100% | 99% | 96% | 98% | 102% |
| 20250324 | 1,675 | 1,675 | 1,668 | 1,668 | 2,200 | -7 | 100% | 100% | 59% | ▼▼▼ | 100% | 96% | 97% | 98% | 101% |
| 20250325 | 1,657 | 1,667 | 1,655 | 1,655 | 2,500 | -13 | 99% | 100% | 114% | ▼▼▼▼ | 100% | 95% | 97% | 97% | 100% |
| 20250326 | 1,652 | 1,665 | 1,650 | 1,652 | 4,100 | -3 | 100% | 100% | 164% | ▼▼▼▼▼ | 100% | 95% | 97% | 97% | 100% |
| 20250327 | 1,653 | 1,675 | 1,653 | 1,660 | 6,600 | 8 | 100% | 100% | 161% | ▲ | 99% | 97% | 100% | 97% | 101% |
| 20250328 | 1,607 | 1,620 | 1,590 | 1,594 | 11,800 | -66 | 96% | 99% | 179% | ▼ | 98% | 95% | 101% | 93% | 100% |
| 20250331 | 1,594 | 1,626 | 1,560 | 1,570 | 4,400 | -24 | 98% | 98% | 37% | ▼▼ | 100% | 90% | 102% | 92% | 100% |
| 20250401 | 1,570 | 1,606 | 1,562 | 1,563 | 3,300 | -7 | 100% | 100% | 75% | ▼▼▼ | 100% | 90% | 103% | 92% | 100% |
| 20250402 | 1,557 | 1,560 | 1,550 | 1,553 | 3,300 | -10 | 99% | 100% | 100% | ▼▼▼▼ | 97% | 90% | 104% | 92% | 100% |
| 20250403 | 1,550 | 1,596 | 1,507 | 1,507 | 3,600 | -46 | 97% | 97% | 109% | ▼▼▼▼▼ | 95% | 97% | 108% | 89% | 100% |
| 20250404 | 1,490 | 1,499 | 1,415 | 1,415 | 8,100 | -92 | 94% | 95% | 225% | ▼▼▼▼▼▼ | 101% | 103% | 115% | 84% | 100% |
| 20250408 | 1,399 | 1,450 | 1,369 | 1,407 | 2,800 | -8 | 99% | 101% | 35% | ▼▼▼▼▼▼▼ | 101% | 106% | 124% | 83% | 100% |
| 20250409 | 1,361 | 1,420 | 1,361 | 1,369 | 3,100 | -38 | 97% | 101% | 111% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 120% | 81% | 100% |
| 20250410 | 1,415 | 1,420 | 1,380 | 1,397 | 4,800 | 28 | 102% | 99% | 155% | ▲ | 105% | 108% | 133% | 82% | 102% |
| 20250411 | 1,367 | 1,550 | 1,367 | 1,438 | 46,800 | 41 | 103% | 105% | 975% | ▲▲ | 99% | 104% | 126% | 85% | 105% |
| 20250414 | 1,447 | 1,448 | 1,420 | 1,438 | 3,200 | 0 | 100% | 99% | 7% | -- | 101% | 111% | 127% | 85% | 105% |
| 20250415 | 1,438 | 1,470 | 1,438 | 1,446 | 2,700 | 8 | 101% | 101% | 84% | ▲ | 99% | 108% | 124% | 86% | 106% |
| 20250416 | 1,475 | 1,475 | 1,452 | 1,460 | 600 | 14 | 101% | 99% | 22% | ▲▲ | 101% | 110% | 125% | 87% | 107% |
| 20250417 | 1,458 | 1,478 | 1,458 | 1,478 | 700 | 18 | 101% | 101% | 117% | ▲▲▲ | 103% | 109% | 124% | 88% | 108% |
| 20250418 | 1,475 | 1,536 | 1,475 | 1,512 | 6,600 | 34 | 102% | 103% | 943% | ▲▲▲▲ | 104% | 104% | 118% | 90% | 110% |
| 20250421 | 1,544 | 1,604 | 1,503 | 1,600 | 6,700 | 88 | 106% | 104% | 102% | ▲▲▲▲▲ | 100% | 100% | 120% | 96% | 117% |
| 20250422 | 1,605 | 1,616 | 1,600 | 1,600 | 1,600 | 0 | 100% | 100% | 24% | -- | 101% | 101% | 121% | 96% | 117% |
| 20250423 | 1,589 | 1,609 | 1,566 | 1,600 | 600 | 0 | 100% | 101% | 38% | -- | 100% | 99% | 120% | 96% | 117% |
| 20250424 | 1,611 | 1,611 | 1,605 | 1,609 | 400 | 9 | 101% | 100% | 67% | ▲ | 99% | 99% | 120% | 97% | 118% |
| 20250425 | 1,609 | 1,610 | 1,567 | 1,600 | 2,700 | -9 | 99% | 99% | 675% | ▼ | 100% | 100% | 120% | 99% | 117% |
| 20250428 | 1,611 | 1,611 | 1,570 | 1,609 | 900 | 9 | 101% | 100% | 33% | ▲ | 98% | 103% | 125% | 100% | 118% |
| 20250430 | 1,611 | 1,611 | 1,581 | 1,585 | 1,000 | -24 | 99% | 98% | 111% | ▼ | 102% | 108% | 129% | 99% | 116% |
| 20250501 | 1,565 | 1,605 | 1,565 | 1,589 | 2,600 | 4 | 100% | 102% | 260% | ▲ | 100% | 115% | 127% | 99% | 116% |
| 20250502 | 1,585 | 1,598 | 1,585 | 1,591 | 500 | 2 | 100% | 100% | 19% | ▲▲ | 101% | 115% | 127% | 99% | 116% |
| 20250507 | 1,586 | 1,610 | 1,586 | 1,609 | 1,100 | 18 | 101% | 101% | 220% | ▲▲▲ | 103% | 106% | 125% | 100% | 118% |
| 20250508 | 1,609 | 1,662 | 1,609 | 1,662 | 3,700 | 53 | 103% | 103% | 336% | ▲▲▲▲ | 102% | 104% | 124% | 100% | 121% |
| 20250509 | 1,664 | 1,691 | 1,664 | 1,691 | 6,100 | 29 | 102% | 102% | 165% | ▲▲▲▲▲ | 107% | 103% | 123% | 100% | 124% |
| 20250512 | 1,700 | 1,855 | 1,700 | 1,824 | 23,900 | 133 | 108% | 107% | 392% | ▲▲▲▲▲▲ | 93% | 95% | 114% | 100% | 131% |
| 20250513 | 1,833 | 1,891 | 1,704 | 1,706 | 56,600 | -118 | 94% | 93% | 237% | ▼ | 99% | 103% | 122% | 94% | 119% |
| 20250514 | 1,706 | 1,739 | 1,684 | 1,684 | 5,600 | -22 | 99% | 99% | 10% | ▼▼ | 100% | 111% | 120% | 92% | 117% |
| 20250515 | 1,735 | 1,769 | 1,735 | 1,737 | 1,600 | 53 | 103% | 100% | 29% | ▲ | 101% | 112% | 121% | 95% | 120% |
| 20250516 | 1,726 | 1,778 | 1,726 | 1,746 | 1,200 | 9 | 101% | 101% | 75% | ▲▲ | 100% | 110% | 119% | 96% | 120% |
| 20250519 | 1,746 | 1,759 | 1,715 | 1,744 | 5,300 | -2 | 100% | 100% | 442% | ▼ | 101% | 109% | 120% | 96% | 118% |
| 20250520 | 1,734 | 1,758 | 1,734 | 1,757 | 1,100 | 13 | 101% | 101% | 21% | ▲ | 107% | 108% | 116% | 96% | 116% |
| 20250521 | 1,797 | 2,000 | 1,797 | 1,925 | 58,500 | 168 | 110% | 107% | 5318% | ▲▲ | 102% | 105% | 111% | 100% | 121% |
| 20250522 | 1,885 | 1,928 | 1,861 | 1,928 | 7,200 | 3 | 100% | 102% | 12% | ▲▲▲ | 98% | 105% | 109% | 100% | 122% |
| 20250523 | 1,919 | 1,919 | 1,890 | 1,890 | 3,400 | -38 | 98% | 98% | 47% | ▼ | 101% | 107% | 0% | 98% | 119% |
| 20250526 | 1,878 | 1,943 | 1,863 | 1,894 | 4,200 | 4 | 100% | 101% | 124% | ▲ | 102% | 106% | 0% | 98% | 119% |
| 20250527 | 1,896 | 1,990 | 1,896 | 1,936 | 5,400 | 42 | 102% | 102% | 129% | ▲▲ | 100% | 102% | 0% | 100% | 122% |
| 20250528 | 1,975 | 1,999 | 1,959 | 1,976 | 12,400 | 40 | 102% | 100% | 230% | ▲▲▲ | 102% | 102% | 0% | 100% | 125% |
| 20250529 | 1,977 | 2,016 | 1,976 | 2,015 | 10,100 | 39 | 102% | 102% | 81% | ▲▲▲▲ | 97% | 100% | 0% | 100% | 127% |
| 20250530 | 2,050 | 2,050 | 1,942 | 1,995 | 12,000 | -20 | 99% | 97% | 119% | ▼ | 100% | 104% | 0% | 99% | 126% |
| 20250602 | 2,006 | 2,010 | 1,980 | 2,006 | 5,400 | 11 | 101% | 100% | 45% | ▲ | 100% | 104% | 0% | 100% | 126% |
| 20250603 | 2,006 | 2,008 | 2,000 | 2,006 | 1,400 | 0 | 100% | 100% | 26% | -- | 100% | 0% | 0% | 100% | 125% |
| 20250604 | 2,006 | 2,021 | 2,001 | 2,011 | 3,700 | 5 | 100% | 100% | 264% | ▲ | 102% | 0% | 0% | 100% | 121% |
| 20250605 | 2,012 | 2,060 | 2,012 | 2,059 | 5,900 | 48 | 102% | 102% | 159% | ▲▲ | 101% | 0% | 0% | 100% | 122% |
| 20250606 | 2,061 | 2,097 | 2,061 | 2,085 | 5,700 | 26 | 101% | 101% | 97% | ▲▲▲ | % | % | % | 100% | 124% |
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 | 65,400 | 0 | 37,400 | 0 | 28,000 |
| 2025-05-23 | 0 | 66,100 | 0 | 32,300 | 0 | 33,800 |
| 2025-05-16 | 0 | 65,400 | 0 | 23,600 | 0 | 41,800 |
| 2025-05-09 | 0 | 62,900 | 0 | 21,100 | 0 | 41,800 |
| 2025-05-02 | 0 | 61,100 | 0 | 19,300 | 0 | 41,800 |
| 2025-04-25 | 0 | 61,600 | 0 | 19,800 | 0 | 41,800 |
| 2025-04-18 | 0 | 60,100 | 0 | 18,400 | 0 | 41,700 |
| 2025-04-11 | 0 | 56,900 | 0 | 14,300 | 0 | 42,600 |
| 2025-04-04 | 0 | 57,500 | 0 | 14,600 | 0 | 42,900 |
| 2025-03-28 | 0 | 59,400 | 0 | 15,400 | 0 | 44,000 |
| 2025-03-21 | 0 | 63,900 | 0 | 17,400 | 0 | 46,500 |
| 2025-03-14 | 0 | 63,800 | 0 | 17,400 | 0 | 46,400 |
| 2025-03-07 | 0 | 66,300 | 0 | 18,500 | 0 | 47,800 |
| 2025-02-28 | 0 | 66,900 | 0 | 19,300 | 0 | 47,600 |
| 2025-02-21 | 0 | 71,000 | 0 | 19,700 | 0 | 51,300 |
| 2025-02-14 | 0 | 76,000 | 0 | 19,600 | 0 | 56,400 |
| 2025-02-07 | 0 | 70,100 | 0 | 19,300 | 0 | 50,800 |
| 2025-01-31 | 0 | 67,200 | 0 | 18,100 | 0 | 49,100 |
| 2025-01-24 | 0 | 68,000 | 0 | 17,500 | 0 | 50,500 |
| 2025-01-17 | 0 | 68,500 | 0 | 17,100 | 0 | 51,400 |
| 2025-01-10 | 0 | 72,100 | 0 | 16,500 | 0 | 55,600 |
| 2024-12-27 | 1,200 | 83,500 | 1,200 | 16,400 | 0 | 67,100 |
| 2024-12-20 | 0 | 74,000 | 0 | 17,600 | 0 | 56,400 |
| 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 |
|---|---|---|---|
| 20241225 | 15:30 | Ｇ－ビジネスコーチ | 株主優待制度の導入に関するお知らせ |
| 20241225 | 15:30 | Ｇ－ビジネスコーチ | 事業計画及び成長可能性に関する事項 |
| 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 | 2025-06-06 15:21:26 |
| 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 |