| 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 | 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% | 100% | 38% | 100% |
| 20241003 | 1,075 | 1,121 | 1,070 | 1,121 | 11,500 | 59 | 106% | 104% | 56% | ▲ | 100% | 104% | 97% | 42% | 106% |
| 20241004 | 1,128 | 1,136 | 1,102 | 1,129 | 14,300 | 8 | 101% | 100% | 124% | ▲▲ | 98% | 100% | 96% | 43% | 106% |
| 20241007 | 1,136 | 1,136 | 1,100 | 1,111 | 29,800 | -18 | 98% | 98% | 208% | ▼ | 102% | 100% | 98% | 42% | 105% |
| 20241008 | 1,113 | 1,155 | 1,104 | 1,134 | 22,100 | 23 | 102% | 102% | 74% | ▲ | 104% | 97% | 96% | 43% | 107% |
| 20241009 | 1,134 | 1,182 | 1,131 | 1,174 | 13,800 | 40 | 104% | 104% | 62% | ▲▲ | 97% | 91% | 94% | 46% | 111% |
| 20241010 | 1,181 | 1,217 | 1,139 | 1,141 | 17,400 | -33 | 97% | 97% | 126% | ▼ | 99% | 96% | 101% | 48% | 107% |
| 20241011 | 1,125 | 1,135 | 1,111 | 1,112 | 10,900 | -29 | 97% | 99% | 63% | ▼▼ | 98% | 93% | 101% | 47% | 105% |
| 20241015 | 1,124 | 1,132 | 1,080 | 1,096 | 17,900 | -16 | 99% | 98% | 164% | ▼▼▼ | 98% | 95% | 104% | 48% | 103% |
| 20241016 | 1,097 | 1,122 | 1,070 | 1,070 | 12,000 | -26 | 98% | 98% | 67% | ▼▼▼▼ | 101% | 96% | 106% | 47% | 101% |
| 20241017 | 1,073 | 1,089 | 1,070 | 1,080 | 16,800 | 10 | 101% | 101% | 140% | ▲ | 95% | 93% | 107% | 48% | 102% |
| 20241018 | 1,070 | 1,070 | 1,000 | 1,020 | 33,500 | -60 | 94% | 95% | 199% | ▼ | 102% | 99% | 112% | 45% | 100% |
| 20241021 | 1,015 | 1,068 | 1,015 | 1,040 | 36,000 | 20 | 102% | 102% | 107% | ▲ | 98% | 99% | 109% | 46% | 102% |
| 20241022 | 1,050 | 1,052 | 1,007 | 1,026 | 20,900 | -14 | 99% | 98% | 58% | ▼ | 97% | 103% | 111% | 45% | 101% |
| 20241023 | 1,024 | 1,024 | 970 | 990 | 37,200 | -36 | 96% | 97% | 178% | ▼▼ | 101% | 108% | 116% | 44% | 100% |
| 20241024 | 986 | 1,030 | 986 | 1,000 | 19,300 | 10 | 101% | 101% | 52% | ▲ | 100% | 108% | 115% | 44% | 101% |
| 20241025 | 992 | 1,004 | 975 | 988 | 36,000 | -12 | 99% | 100% | 187% | ▼ | 105% | 110% | 113% | 84% | 100% |
| 20241028 | 988 | 1,096 | 988 | 1,038 | 23,600 | 50 | 105% | 105% | 66% | ▲ | 102% | 105% | 108% | 88% | 105% |
| 20241029 | 1,039 | 1,108 | 1,039 | 1,059 | 17,800 | 21 | 102% | 102% | 75% | ▲▲ | 100% | 101% | 105% | 90% | 107% |
| 20241030 | 1,064 | 1,068 | 1,052 | 1,064 | 10,500 | 5 | 100% | 100% | 59% | ▲▲▲ | 101% | 102% | 76% | 91% | 108% |
| 20241031 | 1,067 | 1,074 | 1,037 | 1,074 | 3,200 | 10 | 101% | 101% | 30% | ▲▲▲▲ | 101% | 103% | 63% | 91% | 109% |
| 20241101 | 1,074 | 1,090 | 1,066 | 1,089 | 12,200 | 15 | 101% | 101% | 381% | ▲▲▲▲▲ | 97% | 104% | 61% | 93% | 110% |
| 20241105 | 1,093 | 1,100 | 1,051 | 1,059 | 5,600 | -30 | 97% | 97% | 46% | ▼ | 102% | 109% | 64% | 90% | 107% |
| 20241106 | 1,050 | 1,091 | 1,050 | 1,076 | 4,900 | 17 | 102% | 102% | 88% | ▲ | 101% | 104% | 62% | 92% | 109% |
| 20241107 | 1,077 | 1,097 | 1,057 | 1,090 | 9,200 | 14 | 101% | 101% | 188% | ▲▲ | 103% | 104% | 61% | 93% | 110% |
| 20241108 | 1,080 | 1,119 | 1,070 | 1,109 | 13,100 | 19 | 102% | 103% | 142% | ▲▲▲ | 103% | 100% | 59% | 97% | 112% |
| 20241111 | 1,111 | 1,154 | 1,090 | 1,140 | 14,000 | 31 | 103% | 103% | 107% | ▲▲▲▲ | 98% | 71% | 57% | 100% | 115% |
| 20241112 | 1,142 | 1,174 | 1,112 | 1,121 | 9,700 | -19 | 98% | 98% | 69% | ▼ | 100% | 60% | 59% | 98% | 113% |
| 20241113 | 1,121 | 1,171 | 1,113 | 1,120 | 7,800 | -1 | 100% | 100% | 80% | ▼▼ | 99% | 59% | 58% | 98% | 113% |
| 20241114 | 1,123 | 1,124 | 1,076 | 1,115 | 15,600 | -5 | 100% | 99% | 200% | ▼▼▼ | 100% | 82% | 80% | 98% | 113% |
| 20241115 | 815 | 815 | 815 | 815 | 10,400 | -300 | 73% | 100% | 67% | ▼▼▼▼ | 101% | 100% | 97% | 71% | 100% |
| 20241118 | 669 | 718 | 668 | 676 | 388,200 | -139 | 83% | 101% | 3733% | ▼▼▼▼▼ | 100% | 98% | 97% | 59% | 100% |
| 20241119 | 666 | 674 | 648 | 663 | 113,200 | -13 | 98% | 100% | 29% | ▼▼▼▼▼▼ | 100% | 98% | 95% | 58% | 100% |
| 20241120 | 663 | 690 | 657 | 664 | 72,000 | 1 | 100% | 100% | 64% | ▲ | 99% | 96% | 91% | 58% | 100% |
| 20241121 | 674 | 698 | 668 | 669 | 38,100 | 5 | 101% | 99% | 53% | ▲▲ | 98% | 98% | 91% | 59% | 101% |
| 20241122 | 667 | 667 | 645 | 655 | 50,800 | -14 | 98% | 98% | 133% | ▼ | 98% | 99% | 90% | 57% | 100% |
| 20241125 | 661 | 661 | 647 | 650 | 36,400 | -5 | 99% | 98% | 72% | ▼▼ | 98% | 98% | 90% | 57% | 100% |
| 20241126 | 660 | 660 | 644 | 650 | 18,400 | 0 | 100% | 98% | 51% | -- | 97% | 98% | 89% | 57% | 100% |
| 20241127 | 660 | 660 | 639 | 639 | 13,200 | -11 | 98% | 97% | 72% | ▼ | 103% | 101% | 91% | 56% | 100% |
| 20241128 | 640 | 658 | 639 | 656 | 15,500 | 17 | 103% | 103% | 117% | ▲ | 99% | 96% | 89% | 58% | 103% |
| 20241129 | 656 | 656 | 644 | 648 | 6,800 | -8 | 99% | 99% | 44% | ▼ | 100% | 94% | 91% | 57% | 101% |
| 20241202 | 646 | 657 | 646 | 648 | 8,200 | 0 | 100% | 100% | 121% | -- | 100% | 95% | 91% | 57% | 101% |
| 20241203 | 643 | 646 | 637 | 644 | 10,000 | -4 | 99% | 100% | 122% | ▼ | 98% | 93% | 91% | 56% | 101% |
| 20241204 | 644 | 644 | 625 | 628 | 7,100 | -16 | 98% | 98% | 71% | ▼▼ | 97% | 95% | 93% | 55% | 100% |
| 20241205 | 629 | 629 | 605 | 608 | 18,100 | -20 | 97% | 97% | 255% | ▼▼▼ | 100% | 96% | 96% | 53% | 100% |
| 20241206 | 609 | 620 | 609 | 610 | 17,800 | 2 | 100% | 100% | 98% | ▲ | 98% | 96% | 0% | 54% | 100% |
| 20241209 | 610 | 619 | 595 | 596 | 18,500 | -14 | 98% | 98% | 104% | ▼ | 97% | 95% | 0% | 53% | 100% |
| 20241210 | 613 | 613 | 586 | 597 | 33,900 | 1 | 100% | 97% | 183% | ▲ | 99% | 96% | 0% | 53% | 100% |
| 20241211 | 591 | 597 | 575 | 583 | 18,400 | -14 | 98% | 99% | 54% | ▼ | 100% | 98% | 0% | 52% | 100% |
| 20241212 | 585 | 594 | 576 | 583 | 89,400 | 0 | 100% | 100% | 486% | -- | 101% | 99% | 0% | 72% | 100% |
| 20241213 | 578 | 590 | 577 | 581 | 9,400 | -2 | 100% | 101% | 11% | ▼ | 98% | 101% | 0% | 86% | 100% |
| 20241216 | 581 | 581 | 563 | 569 | 49,500 | -12 | 98% | 98% | 527% | ▼▼ | 98% | 103% | 0% | 85% | 100% |
| 20241217 | 566 | 568 | 551 | 555 | 71,700 | -14 | 98% | 98% | 145% | ▼▼▼ | 104% | 0% | 0% | 83% | 100% |
| 20241218 | 552 | 573 | 551 | 572 | 64,000 | 17 | 103% | 104% | 89% | ▲ | 101% | 0% | 0% | 86% | 103% |
| 20241219 | 562 | 576 | 556 | 568 | 8,900 | -4 | 99% | 101% | 14% | ▼ | 102% | 0% | 0% | 87% | 102% |
| 20241220 | 571 | 585 | 571 | 585 | 5,600 | 17 | 103% | 102% | 63% | ▲ | % | % | % | 89% | 105% |
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 | 369,800 | 0 | 311,000 | 0 | 58,800 |
| 2024-12-06 | 0 | 311,100 | 0 | 256,600 | 0 | 54,500 |
| 2024-11-29 | 0 | 312,700 | 0 | 256,400 | 0 | 56,300 |
| 2024-11-22 | 0 | 325,600 | 0 | 254,700 | 0 | 70,900 |
| 2024-11-15 | 1,000 | 256,900 | 1,000 | 210,800 | 0 | 46,100 |
| 2024-11-08 | 0 | 266,200 | 0 | 214,500 | 0 | 51,700 |
| 2024-11-01 | 0 | 307,200 | 0 | 253,200 | 0 | 54,000 |
| 2024-10-25 | 0 | 311,400 | 0 | 251,200 | 0 | 60,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 0.49% | ▼ | 669 | 718 | 668 | 676 | 388,200 | |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 12,800 | 0.44% | ▼ | -3,100 | 988 | 1,096 | 988 | 1,038 | 23,600 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 15,900 | 0.54% | ▲ | 992 | 1,004 | 975 | 988 | 36,000 | |
| 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 |
|---|---|---|---|
| 20241118 | 17:45 | Ｇ－ジンジブ | （再訂正）「2025年3月期 第2四半期決算説明資料」の一部訂正について |
| 20241115 | 17:45 | Ｇ－ジンジブ | （訂正）「2025年3月期 第2四半期決算説明資料」の一部訂正について |
| 20241114 | 16:00 | Ｇ－ジンジブ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 16:00 | Ｇ－ジンジブ | 2025年３月期第２四半期（中間期）の業績予想と実績値との差異及び通期業績予想の修正並びに中期経営計画の見直しに関するお知らせ |
| 20241114 | 16:00 | Ｇ－ジンジブ | 2025年3月期 第2四半期 決算説明資料 |
| 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 | 2024-12-22 03:28:45 |
| 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 |