| 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 | 4,380 | 4,380 | 4,245 | 4,245 | 137,900 | -135 | 97% | 97% | 161% | ▼ | 100% | 106% | 108% | 97% | 104% |
| 20240925 | 4,240 | 4,290 | 4,160 | 4,220 | 138,600 | -25 | 99% | 100% | 101% | ▼▼ | 102% | 105% | 105% | 96% | 104% |
| 20240926 | 4,265 | 4,370 | 4,150 | 4,365 | 299,500 | 145 | 103% | 102% | 216% | ▲ | 102% | 100% | 102% | 100% | 107% |
| 20240927 | 4,385 | 4,615 | 4,365 | 4,470 | 191,700 | 105 | 102% | 102% | 64% | ▲▲ | 102% | 100% | 103% | 100% | 110% |
| 20240930 | 4,350 | 4,485 | 4,330 | 4,445 | 58,600 | -25 | 99% | 102% | 31% | ▼ | 101% | 102% | 100% | 99% | 109% |
| 20241001 | 4,425 | 4,520 | 4,405 | 4,480 | 41,100 | 35 | 101% | 101% | 70% | ▲ | 99% | 102% | 100% | 100% | 110% |
| 20241002 | 4,410 | 4,500 | 4,340 | 4,365 | 56,400 | -115 | 97% | 99% | 137% | ▼ | 98% | 102% | 99% | 97% | 107% |
| 20241003 | 4,475 | 4,490 | 4,370 | 4,370 | 43,000 | 5 | 100% | 98% | 76% | ▲ | 99% | 105% | 101% | 98% | 107% |
| 20241004 | 4,370 | 4,405 | 4,340 | 4,345 | 33,700 | -25 | 99% | 99% | 78% | ▼ | 102% | 102% | 101% | 97% | 107% |
| 20241007 | 4,400 | 4,550 | 4,350 | 4,505 | 82,700 | 160 | 104% | 102% | 245% | ▲ | 100% | 100% | 99% | 100% | 111% |
| 20241008 | 4,460 | 4,490 | 4,405 | 4,440 | 38,400 | -65 | 99% | 100% | 46% | ▼ | 102% | 100% | 98% | 99% | 109% |
| 20241009 | 4,500 | 4,610 | 4,500 | 4,570 | 61,400 | 130 | 103% | 102% | 160% | ▲ | 98% | 97% | 97% | 100% | 112% |
| 20241010 | 4,580 | 4,580 | 4,475 | 4,485 | 67,500 | -85 | 98% | 98% | 110% | ▼ | 98% | 96% | 98% | 98% | 110% |
| 20241011 | 4,530 | 4,565 | 4,415 | 4,420 | 54,600 | -65 | 99% | 98% | 81% | ▼▼ | 100% | 94% | 99% | 97% | 106% |
| 20241015 | 4,470 | 4,500 | 4,425 | 4,480 | 40,500 | 60 | 101% | 100% | 74% | ▲ | 101% | 96% | 100% | 98% | 107% |
| 20241016 | 4,410 | 4,555 | 4,410 | 4,440 | 37,000 | -40 | 99% | 101% | 91% | ▼ | 98% | 97% | 95% | 97% | 105% |
| 20241017 | 4,440 | 4,445 | 4,320 | 4,345 | 46,500 | -95 | 98% | 98% | 126% | ▼▼ | 97% | 100% | 99% | 95% | 103% |
| 20241018 | 4,290 | 4,320 | 4,160 | 4,160 | 65,600 | -185 | 96% | 97% | 141% | ▼▼▼ | 100% | 102% | 101% | 91% | 100% |
| 20241021 | 4,195 | 4,250 | 4,165 | 4,185 | 35,100 | 25 | 101% | 100% | 54% | ▲ | 102% | 100% | 101% | 92% | 101% |
| 20241022 | 4,175 | 4,290 | 4,115 | 4,255 | 84,700 | 70 | 102% | 102% | 241% | ▲▲ | 102% | 100% | 101% | 93% | 102% |
| 20241023 | 4,205 | 4,345 | 4,205 | 4,305 | 87,100 | 50 | 101% | 102% | 103% | ▲▲▲ | 101% | 104% | 100% | 94% | 103% |
| 20241024 | 4,235 | 4,300 | 4,140 | 4,265 | 85,800 | -40 | 99% | 101% | 99% | ▼ | 98% | 104% | 100% | 93% | 103% |
| 20241025 | 4,240 | 4,240 | 4,070 | 4,160 | 65,100 | -105 | 98% | 98% | 76% | ▼▼ | 101% | 98% | 101% | 91% | 100% |
| 20241028 | 4,140 | 4,245 | 4,140 | 4,175 | 39,400 | 15 | 100% | 101% | 61% | ▲ | 101% | 97% | 100% | 91% | 100% |
| 20241029 | 4,185 | 4,240 | 4,170 | 4,220 | 46,300 | 45 | 101% | 101% | 118% | ▲▲ | 102% | 94% | 95% | 92% | 101% |
| 20241030 | 4,320 | 4,465 | 4,260 | 4,425 | 198,300 | 205 | 105% | 102% | 428% | ▲▲▲ | 98% | 100% | 100% | 97% | 106% |
| 20241031 | 4,075 | 4,175 | 3,925 | 3,995 | 348,000 | -430 | 90% | 98% | 175% | ▼ | 102% | 106% | 99% | 87% | 100% |
| 20241101 | 3,990 | 4,095 | 3,910 | 4,065 | 111,700 | 70 | 102% | 102% | 32% | ▲ | 99% | 103% | 94% | 89% | 102% |
| 20241105 | 4,100 | 4,100 | 3,955 | 4,075 | 61,600 | 10 | 100% | 99% | 55% | ▲▲ | 99% | 104% | 95% | 89% | 102% |
| 20241106 | 4,075 | 4,100 | 4,000 | 4,035 | 71,700 | -40 | 99% | 99% | 116% | ▼ | 101% | 104% | 96% | 88% | 101% |
| 20241107 | 4,040 | 4,105 | 4,010 | 4,075 | 72,900 | 40 | 101% | 101% | 102% | ▲ | 104% | 103% | 95% | 89% | 102% |
| 20241108 | 4,055 | 4,260 | 4,035 | 4,235 | 96,700 | 160 | 104% | 104% | 133% | ▲▲ | 100% | 97% | 92% | 94% | 106% |
| 20241111 | 4,200 | 4,240 | 4,150 | 4,220 | 30,400 | -15 | 100% | 100% | 31% | ▼ | 98% | 97% | 91% | 94% | 106% |
| 20241112 | 4,220 | 4,225 | 4,120 | 4,155 | 62,500 | -65 | 98% | 98% | 206% | ▼▼ | 101% | 96% | 92% | 93% | 104% |
| 20241113 | 4,155 | 4,235 | 4,135 | 4,195 | 55,000 | 40 | 101% | 101% | 88% | ▲ | 98% | 92% | 91% | 94% | 105% |
| 20241114 | 4,165 | 4,165 | 4,085 | 4,090 | 55,400 | -105 | 97% | 98% | 101% | ▼ | 99% | 93% | 92% | 92% | 102% |
| 20241115 | 4,135 | 4,140 | 4,075 | 4,075 | 40,600 | -15 | 100% | 99% | 73% | ▼▼ | 97% | 94% | 90% | 92% | 102% |
| 20241118 | 4,100 | 4,130 | 3,945 | 3,970 | 50,800 | -105 | 97% | 97% | 125% | ▼▼▼ | 98% | 99% | 94% | 90% | 100% |
| 20241119 | 3,915 | 3,935 | 3,820 | 3,830 | 179,700 | -140 | 96% | 98% | 354% | ▼▼▼▼ | 99% | 100% | 95% | 87% | 100% |
| 20241120 | 3,855 | 3,880 | 3,805 | 3,830 | 106,900 | 0 | 100% | 99% | 59% | -- | 100% | 101% | 97% | 87% | 100% |
| 20241121 | 3,800 | 3,835 | 3,730 | 3,805 | 88,400 | -25 | 99% | 100% | 83% | ▼ | 101% | 100% | 96% | 86% | 100% |
| 20241122 | 3,815 | 3,885 | 3,780 | 3,865 | 38,400 | 60 | 102% | 101% | 43% | ▲ | 100% | 98% | 95% | 87% | 102% |
| 20241125 | 3,855 | 3,915 | 3,825 | 3,850 | 57,700 | -15 | 100% | 100% | 150% | ▼ | 98% | 98% | 94% | 87% | 101% |
| 20241126 | 3,875 | 3,875 | 3,770 | 3,805 | 48,800 | -45 | 99% | 98% | 85% | ▼▼ | 101% | 97% | 96% | 86% | 100% |
| 20241127 | 3,805 | 3,830 | 3,775 | 3,830 | 46,000 | 25 | 101% | 101% | 94% | ▲ | 99% | 96% | 92% | 87% | 101% |
| 20241128 | 3,830 | 3,845 | 3,755 | 3,775 | 46,100 | -55 | 99% | 99% | 100% | ▼ | 101% | 97% | 94% | 89% | 100% |
| 20241129 | 3,765 | 3,835 | 3,765 | 3,790 | 41,500 | 15 | 100% | 101% | 90% | ▲ | 98% | 97% | 93% | 89% | 100% |
| 20241202 | 3,780 | 3,780 | 3,655 | 3,700 | 82,200 | -90 | 98% | 98% | 198% | ▼ | 100% | 99% | 95% | 87% | 100% |
| 20241203 | 3,700 | 3,760 | 3,680 | 3,695 | 115,400 | -5 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 96% | 87% | 100% |
| 20241204 | 3,650 | 3,670 | 3,615 | 3,660 | 98,400 | -35 | 99% | 100% | 85% | ▼▼▼ | 100% | 99% | 95% | 86% | 100% |
| 20241205 | 3,670 | 3,710 | 3,625 | 3,660 | 86,700 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 94% | 86% | 100% |
| 20241206 | 3,665 | 3,745 | 3,645 | 3,675 | 42,500 | 15 | 100% | 100% | 49% | ▲ | 99% | 96% | 0% | 87% | 100% |
| 20241209 | 3,690 | 3,710 | 3,625 | 3,655 | 51,200 | -20 | 99% | 99% | 120% | ▼ | 99% | 98% | 0% | 87% | 100% |
| 20241210 | 3,625 | 3,625 | 3,570 | 3,605 | 77,400 | -50 | 99% | 99% | 151% | ▼▼ | 101% | 98% | 0% | 86% | 100% |
| 20241211 | 3,600 | 3,670 | 3,600 | 3,640 | 61,600 | 35 | 101% | 101% | 80% | ▲ | 97% | 97% | 0% | 89% | 101% |
| 20241212 | 3,635 | 3,650 | 3,525 | 3,530 | 142,600 | -110 | 97% | 97% | 231% | ▼ | 100% | 99% | 0% | 87% | 100% |
| 20241213 | 3,520 | 3,570 | 3,520 | 3,535 | 55,700 | 5 | 100% | 100% | 39% | ▲ | 99% | 99% | 0% | 89% | 100% |
| 20241216 | 3,535 | 3,555 | 3,500 | 3,500 | 44,700 | -35 | 99% | 99% | 80% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241217 | 3,510 | 3,545 | 3,480 | 3,525 | 41,100 | 25 | 101% | 100% | 92% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241218 | 3,520 | 3,520 | 3,465 | 3,475 | 50,600 | -50 | 99% | 99% | 123% | ▼ | 102% | 0% | 0% | 90% | 100% |
| 20241219 | 3,425 | 3,520 | 3,420 | 3,500 | 48,300 | 25 | 101% | 102% | 95% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241220 | 3,500 | 3,540 | 3,435 | 3,450 | 55,800 | -50 | 99% | 99% | 116% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 21,000 | 75,700 | 1,700 | 16,400 | 19,300 | 59,300 |
| 2024-12-06 | 20,100 | 76,500 | 1,900 | 24,900 | 18,200 | 51,600 |
| 2024-11-29 | 26,300 | 73,800 | 2,100 | 21,000 | 24,200 | 52,800 |
| 2024-11-22 | 25,700 | 72,100 | 2,100 | 18,600 | 23,600 | 53,500 |
| 2024-11-15 | 28,200 | 61,800 | 2,100 | 16,100 | 26,100 | 45,700 |
| 2024-11-08 | 31,000 | 83,800 | 2,200 | 28,800 | 28,800 | 55,000 |
| 2024-11-01 | 32,200 | 127,900 | 2,100 | 46,100 | 30,100 | 81,800 |
| 2024-10-25 | 39,000 | 94,500 | 2,200 | 49,000 | 36,800 | 45,500 |
| 2024-10-18 | 39,700 | 82,300 | 3,100 | 46,500 | 36,600 | 35,800 |
| 2024-10-11 | 47,600 | 92,700 | 3,900 | 54,900 | 43,700 | 37,800 |
| 2024-10-04 | 52,600 | 96,500 | 10,300 | 58,900 | 42,300 | 37,600 |
| 2024-09-27 | 62,400 | 76,800 | 13,900 | 54,700 | 48,500 | 22,100 |
| 2024-09-20 | 210,800 | 88,800 | 175,800 | 63,000 | 35,000 | 25,800 |
| 2024-09-13 | 115,400 | 82,000 | 84,400 | 59,800 | 31,000 | 22,200 |
| 2024-09-06 | 74,800 | 81,100 | 44,400 | 57,900 | 30,400 | 23,200 |
| 2024-08-30 | 57,900 | 87,300 | 28,000 | 63,100 | 29,900 | 24,200 |
| 2024-08-23 | 34,500 | 82,800 | 9,800 | 58,200 | 24,700 | 24,600 |
| 2024-08-16 | 24,800 | 78,200 | 5,600 | 56,200 | 19,200 | 22,000 |
| 2024-08-09 | 14,600 | 51,100 | 3,800 | 28,000 | 10,800 | 23,100 |
| 2024-08-02 | 26,000 | 146,900 | 3,300 | 92,000 | 22,700 | 54,900 |
| 2024-07-26 | 21,300 | 153,400 | 3,000 | 106,000 | 18,300 | 47,400 |
| 2024-07-19 | 25,000 | 140,000 | 3,000 | 103,000 | 22,000 | 37,000 |
| 2024-07-12 | 25,100 | 134,900 | 3,000 | 98,900 | 22,100 | 36,000 |
| 2024-07-05 | 30,200 | 126,700 | 2,000 | 94,300 | 28,200 | 32,400 |
| 2024-06-28 | 24,800 | 136,300 | 2,000 | 94,000 | 22,800 | 42,300 |
| 2024-06-21 | 19,800 | 148,200 | 2,000 | 95,900 | 17,800 | 52,300 |
| 2024-06-14 | 16,600 | 164,900 | 2,000 | 108,800 | 14,600 | 56,100 |
| 2024-06-07 | 15,600 | 166,200 | 2,100 | 107,600 | 13,500 | 58,600 |
| 2024-05-31 | 17,500 | 167,600 | 1,600 | 106,000 | 15,900 | 61,600 |
| 2024-05-24 | 23,400 | 168,400 | 1,600 | 104,500 | 21,800 | 63,900 |
| 2024-05-17 | 30,700 | 177,000 | 1,200 | 104,900 | 29,500 | 72,100 |
| 2024-05-10 | 20,600 | 253,100 | 1,100 | 130,400 | 19,500 | 122,700 |
| 2024-05-02 | 20,600 | 239,700 | 1,100 | 139,200 | 19,500 | 100,500 |
| 2024-04-26 | 19,900 | 231,900 | 1,100 | 136,300 | 18,800 | 95,600 |
| 2024-04-19 | 25,100 | 228,700 | 1,100 | 131,800 | 24,000 | 96,900 |
| 2024-04-12 | 25,300 | 226,300 | 1,100 | 128,800 | 24,200 | 97,500 |
| 2024-04-05 | 28,300 | 221,000 | 2,200 | 116,700 | 26,100 | 104,300 |
| 2024-03-29 | 34,000 | 194,400 | 2,200 | 110,200 | 31,800 | 84,200 |
| 2024-03-22 | 183,600 | 193,100 | 145,900 | 106,300 | 37,700 | 86,800 |
| 2024-03-15 | 89,500 | 170,400 | 54,500 | 100,400 | 35,000 | 70,000 |
| 2024-03-08 | 59,500 | 165,400 | 28,100 | 98,600 | 31,400 | 66,800 |
| 2024-03-01 | 55,900 | 162,700 | 21,300 | 89,800 | 34,600 | 72,900 |
| 2024-02-22 | 54,200 | 175,700 | 9,900 | 87,100 | 44,300 | 88,600 |
| 2024-02-16 | 46,400 | 174,500 | 3,900 | 92,100 | 42,500 | 82,400 |
| 2024-02-09 | 53,600 | 166,100 | 2,900 | 86,100 | 50,700 | 80,000 |
| 2024-02-02 | 71,500 | 139,600 | 2,900 | 74,800 | 68,600 | 64,800 |
| 2024-01-26 | 63,200 | 140,400 | 2,800 | 68,400 | 60,400 | 72,000 |
| 2024-01-19 | 69,400 | 126,000 | 2,800 | 64,700 | 66,600 | 61,300 |
| 2024-01-12 | 69,600 | 132,000 | 1,800 | 66,400 | 67,800 | 65,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 73,826 | 0.41% | ▼ | -90,700 | 3,200 | 3,600 | 3,195 | 3,570 | 449,600 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,526 | 0.92% | ▼ | -33,200 | 3,080 | 3,340 | 3,070 | 3,340 | 453,200 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,726 | 1.11% | ▲ | 16,600 | 2,804 | 2,900 | 2,804 | 2,838 | 223,800 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 181,126 | 1.01% | ▲ | 3,500 | 2,976 | 2,976 | 2,835 | 2,891 | 111,600 |
| 2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 177,626 | 0.99% | ▼ | -500 | 3,065 | 3,120 | 3,065 | 3,115 | 62,800 |
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 178,126 | 1.00% | ▲ | 17,700 | 3,075 | 3,140 | 3,075 | 3,120 | 42,200 |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 160,426 | 0.90% | ▲ | 17,800 | 3,195 | 3,260 | 3,185 | 3,235 | 70,600 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 142,626 | 0.80% | ▲ | 11,700 | 3,290 | 3,330 | 3,275 | 3,300 | 183,900 |
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,926 | 0.73% | ▲ | 20,826 | 3,375 | 3,500 | 3,335 | 3,335 | 382,100 |
| 2024-03-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,100 | 0.61% | ▲ | 21,000 | 3,315 | 3,410 | 3,295 | 3,385 | 91,500 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 89,100 | 0.50% | ▲ | 3,545 | 3,625 | 3,505 | 3,580 | 105,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9828 | 1 | 株式会社Genki Global Dining Concepts | 2024-12-21 23:25:00 |
| 9828 | 2 | 配当・株主優待のご案内│株式情報│IR情報｜株式会社Genki Global Dining Concepts | 2024-09-06 05:30:08 |
| 9828 | 2 | 業績・財務│IR情報｜株式会社Genki Global Dining Concepts | 2024-09-06 05:30:06 |
| 9828 | 2 | 早わかりコンテンツ｜株式会社Genki Global Dining Concepts | 2024-09-06 05:30:05 |
| 9828 | 2 | IRニュース｜株式会社Genki Global Dining Concepts | 2024-09-06 05:30:04 |
| 9828 | 2 | 株式情報│IR情報｜株式会社Genki Global Dining Concepts | 2024-09-06 05:30:03 |
| 9828 | 2 | IRライブラリー｜株式会社Genki Global Dining Concepts | 2024-09-06 05:30:02 |
| 9828 | 3 | 店内における感染防止への取り組み｜元気寿司株式会社 | 2024-09-06 05:30:01 |
| 9828 | 3 | 千両｜株式会社Genki Global Dining Concepts | 2024-08-01 01:28:34 |
| 9828 | 3 | 元気寿司｜回転寿司のパイオニア、創業ブランド 元気寿司。 | 2024-08-01 01:28:32 |