| 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 | 2,990 | 3,060 | 2,970 | 2,986 | 9,100 | -34 | 99% | 100% | 31% | ▼▼▼▼▼▼▼ | 100% | 105% | 103% | 82% | 100% |
| 20240726 | 3,025 | 3,070 | 2,936 | 3,040 | 13,100 | 54 | 102% | 100% | 144% | ▲ | 103% | 98% | 102% | 84% | 102% |
| 20240729 | 3,050 | 3,205 | 3,050 | 3,140 | 7,200 | 100 | 103% | 103% | 55% | ▲▲ | 99% | 90% | 99% | 88% | 105% |
| 20240730 | 3,140 | 3,140 | 3,000 | 3,100 | 7,200 | -40 | 99% | 99% | 100% | ▼ | 103% | 85% | 100% | 87% | 104% |
| 20240731 | 3,095 | 3,195 | 3,085 | 3,180 | 9,700 | 80 | 103% | 103% | 135% | ▲ | 93% | 82% | 97% | 92% | 106% |
| 20240801 | 3,205 | 3,205 | 2,905 | 2,981 | 22,300 | -199 | 94% | 93% | 230% | ▼ | 99% | 88% | 108% | 86% | 100% |
| 20240802 | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 | -154 | 95% | 99% | 152% | ▼▼ | 88% | 95% | 117% | 82% | 100% |
| 20240805 | 2,645 | 2,675 | 2,327 | 2,328 | 88,800 | -499 | 82% | 88% | 262% | ▼▼▼ | 106% | 110% | 125% | 68% | 100% |
| 20240806 | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 | 292 | 113% | 106% | 35% | ▲ | 97% | 112% | 118% | 76% | 113% |
| 20240807 | 2,620 | 2,648 | 2,530 | 2,530 | 4,200 | -90 | 97% | 97% | 13% | ▼ | 101% | 119% | 124% | 74% | 109% |
| 20240808 | 2,482 | 2,569 | 2,481 | 2,505 | 13,500 | -25 | 99% | 101% | 321% | ▼▼ | 96% | 122% | 121% | 73% | 108% |
| 20240809 | 2,550 | 2,550 | 2,360 | 2,455 | 14,100 | -50 | 98% | 96% | 104% | ▼▼▼ | 113% | 129% | 128% | 72% | 105% |
| 20240813 | 2,405 | 2,865 | 2,374 | 2,714 | 60,500 | 259 | 111% | 113% | 429% | ▲ | 103% | 108% | 107% | 79% | 117% |
| 20240814 | 2,854 | 3,055 | 2,804 | 2,943 | 17,300 | 229 | 108% | 103% | 29% | ▲▲ | 100% | 105% | 103% | 89% | 126% |
| 20240815 | 2,940 | 3,040 | 2,874 | 2,937 | 8,500 | -6 | 100% | 100% | 49% | ▼ | 104% | 100% | 99% | 90% | 126% |
| 20240816 | 2,994 | 3,130 | 2,924 | 3,105 | 18,200 | 168 | 106% | 104% | 214% | ▲ | 100% | 97% | 92% | 98% | 133% |
| 20240819 | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 | -45 | 99% | 100% | 43% | ▼ | 102% | 101% | 93% | 96% | 131% |
| 20240820 | 3,020 | 3,120 | 3,020 | 3,075 | 3,400 | 15 | 100% | 102% | 43% | ▲ | 100% | 103% | 88% | 97% | 132% |
| 20240821 | 3,005 | 3,040 | 2,986 | 3,000 | 1,500 | -75 | 98% | 100% | 44% | ▼ | 101% | 105% | 91% | 94% | 129% |
| 20240822 | 2,930 | 2,990 | 2,800 | 2,966 | 19,900 | -34 | 99% | 101% | 1327% | ▼▼ | 97% | 104% | 90% | 93% | 127% |
| 20240823 | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 | -95 | 97% | 97% | 48% | ▼▼▼ | 108% | 106% | 93% | 90% | 123% |
| 20240826 | 2,837 | 3,060 | 2,811 | 3,055 | 14,100 | 184 | 106% | 108% | 147% | ▲ | 100% | 96% | 82% | 96% | 131% |
| 20240827 | 3,080 | 3,115 | 3,015 | 3,090 | 9,600 | 35 | 101% | 100% | 68% | ▲▲ | 100% | 91% | 78% | 97% | 133% |
| 20240828 | 3,065 | 3,065 | 3,020 | 3,065 | 1,900 | -25 | 99% | 100% | 20% | ▼ | 100% | 93% | 79% | 96% | 132% |
| 20240829 | 3,020 | 3,065 | 2,956 | 3,020 | 5,200 | -45 | 99% | 100% | 274% | ▼▼ | 99% | 89% | 77% | 97% | 130% |
| 20240830 | 2,990 | 3,040 | 2,965 | 2,966 | 10,700 | -54 | 98% | 99% | 206% | ▼▼▼ | 94% | 89% | 76% | 96% | 127% |
| 20240902 | 2,953 | 2,960 | 2,771 | 2,789 | 28,000 | -177 | 94% | 94% | 262% | ▼▼▼▼ | 100% | 95% | 81% | 90% | 120% |
| 20240903 | 2,796 | 2,839 | 2,750 | 2,798 | 16,800 | 9 | 100% | 100% | 60% | ▲ | 97% | 96% | 82% | 90% | 114% |
| 20240904 | 2,750 | 2,753 | 2,646 | 2,656 | 10,000 | -142 | 95% | 97% | 60% | ▼ | 101% | 97% | 87% | 86% | 108% |
| 20240905 | 2,606 | 2,712 | 2,558 | 2,622 | 8,700 | -34 | 99% | 101% | 87% | ▼▼ | 98% | 92% | 87% | 84% | 107% |
| 20240906 | 2,586 | 2,587 | 2,531 | 2,537 | 7,100 | -85 | 97% | 98% | 82% | ▼▼▼ | 108% | 97% | 92% | 82% | 103% |
| 20240909 | 2,449 | 2,652 | 2,449 | 2,652 | 8,200 | 115 | 105% | 108% | 115% | ▲ | 95% | 86% | 85% | 85% | 105% |
| 20240910 | 2,669 | 2,669 | 2,508 | 2,533 | 12,100 | -119 | 96% | 95% | 148% | ▼ | 92% | 83% | 46% | 82% | 100% |
| 20240911 | 2,549 | 2,549 | 2,320 | 2,351 | 29,100 | -182 | 93% | 92% | 240% | ▼▼ | 101% | 95% | 50% | 76% | 100% |
| 20240912 | 2,351 | 2,450 | 2,328 | 2,381 | 11,900 | 30 | 101% | 101% | 41% | ▲ | 97% | 95% | 50% | 77% | 101% |
| 20240913 | 2,352 | 2,359 | 2,281 | 2,290 | 25,800 | -91 | 96% | 97% | 217% | ▼ | 96% | 99% | 53% | 74% | 100% |
| 20240917 | 2,212 | 2,216 | 2,056 | 2,125 | 37,300 | -165 | 93% | 96% | 145% | ▼▼ | 100% | 106% | 55% | 69% | 100% |
| 20240918 | 2,125 | 2,161 | 2,082 | 2,117 | 25,500 | -8 | 100% | 100% | 68% | ▼▼▼ | 105% | 106% | 55% | 69% | 100% |
| 20240919 | 2,140 | 2,266 | 2,140 | 2,238 | 12,800 | 121 | 106% | 105% | 50% | ▲ | 96% | 99% | 51% | 72% | 106% |
| 20240920 | 2,281 | 2,312 | 2,190 | 2,196 | 12,300 | -42 | 98% | 96% | 96% | ▼ | 96% | 50% | 52% | 71% | 104% |
| 20240924 | 2,259 | 2,327 | 2,119 | 2,176 | 24,300 | -20 | 99% | 96% | 198% | ▼▼ | 103% | 50% | 54% | 70% | 103% |
| 20240925 | 2,176 | 2,289 | 2,171 | 2,251 | 10,400 | 75 | 103% | 103% | 43% | ▲ | 101% | 48% | 51% | 73% | 106% |
| 20240926 | 2,233 | 2,307 | 2,233 | 2,258 | 8,800 | 7 | 100% | 101% | 85% | ▲▲ | 98% | 98% | 97% | 74% | 107% |
| 20240927 | 1,142 | 1,142 | 1,113 | 1,120 | 14,900 | -1,138 | 50% | 98% | 169% | ▼ | 99% | 106% | 102% | 37% | 100% |
| 20240930 | 1,070 | 1,113 | 1,060 | 1,062 | 25,100 | -58 | 95% | 99% | 168% | ▼▼ | 101% | 106% | 101% | 36% | 100% |
| 20241001 | 1,068 | 1,100 | 1,059 | 1,083 | 19,600 | 21 | 102% | 101% | 78% | ▲ | 100% | 107% | 102% | 39% | 102% |
| 20241002 | 1,062 | 1,079 | 1,052 | 1,062 | 20,500 | -21 | 98% | 100% | 105% | ▼ | 104% | 109% | 97% | 38% | 100% |
| 20241003 | 1,075 | 1,121 | 1,070 | 1,121 | 11,500 | 59 | 106% | 104% | 56% | ▲ | 100% | 104% | 92% | 42% | 106% |
| 20241004 | 1,128 | 1,136 | 1,102 | 1,129 | 14,300 | 8 | 101% | 100% | 124% | ▲▲ | 98% | 100% | 90% | 43% | 106% |
| 20241007 | 1,136 | 1,136 | 1,100 | 1,111 | 29,800 | -18 | 98% | 98% | 208% | ▼ | 102% | 100% | 0% | 42% | 105% |
| 20241008 | 1,113 | 1,155 | 1,104 | 1,134 | 22,100 | 23 | 102% | 102% | 74% | ▲ | 104% | 97% | 0% | 43% | 107% |
| 20241009 | 1,134 | 1,182 | 1,131 | 1,174 | 13,800 | 40 | 104% | 104% | 62% | ▲▲ | 97% | 91% | 0% | 46% | 111% |
| 20241010 | 1,181 | 1,217 | 1,139 | 1,141 | 17,400 | -33 | 97% | 97% | 126% | ▼ | 99% | 96% | 0% | 48% | 107% |
| 20241011 | 1,125 | 1,135 | 1,111 | 1,112 | 10,900 | -29 | 97% | 99% | 63% | ▼▼ | 98% | 93% | 0% | 47% | 105% |
| 20241015 | 1,124 | 1,132 | 1,080 | 1,096 | 17,900 | -16 | 99% | 98% | 164% | ▼▼▼ | 98% | 95% | 0% | 48% | 103% |
| 20241016 | 1,097 | 1,122 | 1,070 | 1,070 | 12,000 | -26 | 98% | 98% | 67% | ▼▼▼▼ | 101% | 96% | 0% | 47% | 101% |
| 20241017 | 1,073 | 1,089 | 1,070 | 1,080 | 16,800 | 10 | 101% | 101% | 140% | ▲ | 95% | 0% | 0% | 48% | 102% |
| 20241018 | 1,070 | 1,070 | 1,000 | 1,020 | 33,500 | -60 | 94% | 95% | 199% | ▼ | 102% | 0% | 0% | 45% | 100% |
| 20241021 | 1,015 | 1,068 | 1,015 | 1,040 | 36,000 | 20 | 102% | 102% | 107% | ▲ | 98% | 0% | 0% | 46% | 102% |
| 20241022 | 1,050 | 1,052 | 1,007 | 1,026 | 20,900 | -14 | 99% | 98% | 58% | ▼ | % | % | % | 45% | 101% |
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 | 309,000 | 0 | 248,200 | 0 | 60,800 |
| 2024-10-11 | 0 | 325,100 | 0 | 262,100 | 0 | 63,000 |
| 2024-10-04 | 0 | 329,200 | 0 | 261,800 | 0 | 67,400 |
| 2024-09-27 | 0 | 327,100 | 0 | 256,700 | 0 | 70,400 |
| 2024-09-20 | 0 | 158,100 | 0 | 121,900 | 0 | 36,200 |
| 2024-09-13 | 0 | 153,100 | 0 | 109,300 | 0 | 43,800 |
| 2024-09-06 | 0 | 130,000 | 0 | 96,700 | 0 | 33,300 |
| 2024-08-30 | 0 | 118,400 | 0 | 90,000 | 0 | 28,400 |
| 2024-08-23 | 0 | 118,000 | 0 | 86,000 | 0 | 32,000 |
| 2024-08-16 | 0 | 120,000 | 0 | 90,700 | 0 | 29,300 |
| 2024-08-09 | 100 | 142,500 | 100 | 104,000 | 0 | 38,500 |
| 2024-08-02 | 0 | 114,500 | 0 | 73,500 | 0 | 41,000 |
| 2024-07-26 | 0 | 121,300 | 0 | 75,000 | 0 | 46,300 |
| 2024-07-19 | 0 | 120,500 | 0 | 67,400 | 0 | 53,100 |
| 2024-07-12 | 0 | 140,000 | 0 | 88,100 | 0 | 51,900 |
| 2024-07-05 | 0 | 135,600 | 0 | 81,700 | 0 | 53,900 |
| 2024-06-28 | 0 | 129,800 | 0 | 74,500 | 0 | 55,300 |
| 2024-06-21 | 500 | 115,400 | 500 | 73,200 | 0 | 42,200 |
| 2024-06-14 | 0 | 114,600 | 0 | 70,400 | 0 | 44,200 |
| 2024-06-07 | 0 | 109,900 | 0 | 67,400 | 0 | 42,500 |
| 2024-05-31 | 0 | 109,000 | 0 | 74,600 | 0 | 34,400 |
| 2024-05-24 | 0 | 101,500 | 0 | 66,900 | 0 | 34,600 |
| 2024-05-17 | 600 | 95,500 | 600 | 59,200 | 0 | 36,300 |
| 2024-05-10 | 0 | 88,700 | 0 | 29,000 | 0 | 59,700 |
| 2024-05-02 | 0 | 91,900 | 0 | 28,500 | 0 | 63,400 |
| 2024-04-26 | 0 | 89,600 | 0 | 26,900 | 0 | 62,700 |
| 2024-04-19 | 0 | 97,900 | 0 | 28,400 | 0 | 69,500 |
| 2024-04-12 | 0 | 120,700 | 0 | 54,800 | 0 | 65,900 |
| 2024-04-05 | 0 | 121,400 | 0 | 54,200 | 0 | 67,200 |
| 2024-03-29 | 0 | 120,000 | 0 | 36,000 | 0 | 84,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 14,700 | 1.01% | ▼ | -1,800 | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 1.13% | ▼ | -1,700 | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 18,200 | 1.25% | ▲ | 1,700 | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 1.13% | ▲ | 2,000 | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 1.00% | ▲ | 800 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 1.00% | ▲ | 800 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 13,700 | 0.94% | ▲ | 5,000 | 3,510 | 3,515 | 3,305 | 3,305 | 61,800 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 8,700 | 0.60% | ▲ | 3,750 | 3,880 | 3,575 | 3,620 | 65,500 | |
| 2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 0 | 0.00% | ▼ | -14,200 | 2,795 | 3,185 | 2,768 | 3,155 | 161,100 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 14,200 | 0.97% | ▲ | 6,900 | 2,730 | 2,798 | 2,716 | 2,749 | 23,300 |
| 2024-05-08 | Diversified Select Opportunities Capital Management, LLC | 7,300 | 0.50% | ▲ | 2,454 | 2,689 | 2,454 | 2,650 | 17,200 | |
| 2024-04-18 | UBS AG | 6,900 | 0.49% | ▼ | -100 | 2,600 | 2,733 | 2,545 | 2,650 | 13,200 |
| 2024-04-16 | UBS AG | 7,000 | 0.50% | ▲ | 2,800 | 2,869 | 2,742 | 2,859 | 14,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | Ｇ－ジンジブ | 株式分割及び定款の一部変更に関するお知らせ |
| 20240809 | 16:00 | Ｇ－ジンジブ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 16:00 | Ｇ－ジンジブ | 2025年３月期 第１四半期 決算説明資料 |
| 20240712 | 16:00 | Ｇ－ジンジブ | 従業員持株会設立に関するお知らせ |
| 20240628 | 16:00 | Ｇ－ジンジブ | 支配株主等に関する事項について |
| 20240531 | 16:00 | Ｇ－ジンジブ | 社外取締役候補の選任に関するお知らせ |
| 20240514 | 16:00 | Ｇ－ジンジブ | 2024年３月期 決算短信[日本基準] （非連結） |
| 20240514 | 16:00 | Ｇ－ジンジブ | 2024年3月期通期決算 中期経営計画 説明資料（事業計画及び成長可能性に関する事項） |
| 20240419 | 16:00 | Ｇ－ジンジブ | （訂正）「第三者割当増資の結果に関するお知らせ」の一部訂正に関するお知らせ |
| 20240412 | 16:00 | Ｇ－ジンジブ | 第三者割当増資の結果に関するお知らせ |
| 20240322 | 08:00 | Ｇ－ジンジブ | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20240322 | 08:00 | Ｇ－ジンジブ | 事業計画及び成長可能性に関する説明資料 |
| 20240322 | 08:00 | Ｇ－ジンジブ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2RF | 350 | 2024-07-23 11:11 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100TPIF | 350 | 2024-06-26 13:17 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100T59T | 350 | 2024-04-01 15:54 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100T4FI | 350 | 2024-03-29 14:49 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書 |
| S100T5V3 | 350 | 2024-03-28 13:28 | 株式会社ジンジブ | 佐々木 満秀 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 142A | 1 | ジンジブ | 2024-10-23 06:22:47 |
| 142A | 2 | 免責事項｜株式会社ジンジブ | 2024-06-18 23:31:33 |
| 142A | 2 | 電子公告｜株式会社ジンジブ | 2024-06-18 23:31:32 |
| 142A | 2 | IRお問い合わせ｜株式会社ジンジブ | 2024-06-18 23:31:31 |
| 142A | 2 | よくあるご質問｜株式会社ジンジブ | 2024-06-18 23:31:30 |
| 142A | 2 | IRカレンダー｜株式会社ジンジブ | 2024-06-18 23:31:28 |
| 142A | 2 | 財務ハイライト｜株式会社ジンジブ | 2024-06-18 23:31:27 |
| 142A | 2 | 株主総会｜株式会社ジンジブ | 2024-06-18 23:31:26 |
| 142A | 2 | 株式情報｜株式会社ジンジブ | 2024-06-18 23:31:25 |
| 142A | 2 | ディスクロージャーポリシー｜株式会社ジンジブ | 2024-06-18 23:31:24 |