| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 230 | 232 | 228 | 232 | 53,500 | 3 | 101% | 101% | 120% | ▲▲▲ | 100% | 103% | 103% | 98% | 103% |
| 20250121 | 232 | 232 | 230 | 231 | 16,400 | -1 | 100% | 100% | 31% | ▼ | 101% | 103% | 103% | 98% | 102% |
| 20250122 | 231 | 234 | 231 | 234 | 44,100 | 3 | 101% | 101% | 269% | ▲ | 99% | 100% | 101% | 99% | 104% |
| 20250123 | 235 | 235 | 231 | 233 | 36,800 | -1 | 100% | 99% | 83% | ▼ | 102% | 103% | 103% | 99% | 103% |
| 20250124 | 232 | 238 | 231 | 237 | 52,900 | 4 | 102% | 102% | 144% | ▲ | 100% | 105% | 100% | 100% | 105% |
| 20250127 | 238 | 241 | 237 | 238 | 55,000 | 1 | 100% | 100% | 104% | ▲▲ | 100% | 106% | 101% | 100% | 105% |
| 20250128 | 236 | 238 | 235 | 235 | 57,500 | -3 | 99% | 100% | 105% | ▼ | 100% | 98% | 101% | 99% | 104% |
| 20250129 | 236 | 238 | 235 | 236 | 44,800 | 1 | 100% | 100% | 78% | ▲ | 101% | 98% | 101% | 99% | 104% |
| 20250130 | 236 | 239 | 235 | 238 | 34,900 | 2 | 101% | 101% | 78% | ▲▲ | 103% | 95% | 98% | 100% | 105% |
| 20250131 | 243 | 250 | 239 | 250 | 305,700 | 12 | 105% | 103% | 876% | ▲▲▲ | 99% | 100% | 101% | 100% | 111% |
| 20250203 | 235 | 239 | 227 | 232 | 358,800 | -18 | 93% | 99% | 117% | ▼ | 98% | 100% | 101% | 93% | 103% |
| 20250204 | 235 | 235 | 229 | 230 | 96,100 | -2 | 99% | 98% | 27% | ▼▼ | 100% | 101% | 103% | 92% | 102% |
| 20250205 | 232 | 233 | 230 | 232 | 56,400 | 2 | 101% | 100% | 59% | ▲ | 100% | 102% | 103% | 93% | 103% |
| 20250206 | 232 | 234 | 231 | 232 | 74,800 | 0 | 100% | 100% | 133% | -- | 101% | 102% | 102% | 93% | 103% |
| 20250207 | 232 | 235 | 232 | 235 | 26,400 | 3 | 101% | 101% | 35% | ▲ | 100% | 101% | 101% | 94% | 104% |
| 20250210 | 235 | 236 | 233 | 234 | 48,300 | -1 | 100% | 100% | 183% | ▼ | 100% | 101% | 102% | 94% | 104% |
| 20250212 | 235 | 238 | 235 | 235 | 53,900 | 1 | 100% | 100% | 112% | ▲ | 100% | 100% | 102% | 94% | 104% |
| 20250213 | 237 | 238 | 235 | 236 | 69,800 | 1 | 100% | 100% | 129% | ▲▲ | 100% | 100% | 108% | 94% | 104% |
| 20250214 | 236 | 239 | 236 | 237 | 44,000 | 1 | 100% | 100% | 63% | ▲▲▲ | 100% | 100% | 108% | 95% | 103% |
| 20250217 | 237 | 238 | 235 | 238 | 42,100 | 1 | 100% | 100% | 96% | ▲▲▲▲ | 101% | 101% | 109% | 95% | 103% |
| 20250218 | 235 | 238 | 234 | 238 | 82,500 | 0 | 100% | 101% | 196% | -- | 100% | 100% | 110% | 95% | 103% |
| 20250219 | 236 | 238 | 236 | 237 | 36,200 | -1 | 100% | 100% | 44% | ▼ | 100% | 99% | 109% | 95% | 103% |
| 20250220 | 237 | 237 | 235 | 236 | 35,600 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 98% | 109% | 94% | 103% |
| 20250225 | 238 | 240 | 238 | 238 | 46,400 | 2 | 101% | 100% | 130% | ▲ | 99% | 97% | 108% | 95% | 103% |
| 20250226 | 239 | 239 | 232 | 237 | 65,300 | -1 | 100% | 99% | 141% | ▼ | 101% | 100% | 111% | 95% | 103% |
| 20250227 | 233 | 236 | 233 | 235 | 39,300 | -2 | 99% | 101% | 60% | ▼▼ | 100% | 101% | 111% | 94% | 102% |
| 20250228 | 234 | 235 | 230 | 234 | 51,300 | -1 | 100% | 100% | 131% | ▼▼▼ | 100% | 101% | 111% | 94% | 102% |
| 20250303 | 234 | 234 | 233 | 233 | 30,000 | -1 | 100% | 100% | 58% | ▼▼▼▼ | 100% | 102% | 111% | 93% | 101% |
| 20250304 | 233 | 233 | 231 | 232 | 39,100 | -1 | 100% | 100% | 130% | ▼▼▼▼▼ | 100% | 102% | 111% | 93% | 101% |
| 20250305 | 233 | 234 | 229 | 233 | 56,300 | 1 | 100% | 100% | 144% | ▲ | 101% | 101% | 110% | 98% | 101% |
| 20250306 | 235 | 241 | 235 | 237 | 53,900 | 4 | 102% | 101% | 96% | ▲▲ | 99% | 100% | 109% | 100% | 103% |
| 20250307 | 238 | 238 | 235 | 235 | 42,500 | -2 | 99% | 99% | 79% | ▼ | 100% | 102% | 110% | 99% | 101% |
| 20250310 | 236 | 238 | 235 | 237 | 57,600 | 2 | 101% | 100% | 136% | ▲ | 99% | 108% | 109% | 100% | 102% |
| 20250311 | 237 | 237 | 232 | 235 | 64,000 | -2 | 99% | 99% | 111% | ▼ | 102% | 109% | 111% | 99% | 101% |
| 20250312 | 234 | 238 | 234 | 238 | 48,500 | 3 | 101% | 102% | 76% | ▲ | 100% | 108% | 105% | 100% | 103% |
| 20250313 | 238 | 239 | 237 | 239 | 28,800 | 1 | 100% | 100% | 59% | ▲▲ | 102% | 109% | 103% | 100% | 103% |
| 20250314 | 237 | 242 | 237 | 241 | 38,200 | 2 | 101% | 102% | 133% | ▲▲▲ | 98% | 100% | 93% | 100% | 104% |
| 20250317 | 260 | 262 | 252 | 255 | 341,700 | 14 | 106% | 98% | 895% | ▲▲▲▲ | 99% | 100% | 93% | 100% | 110% |
| 20250318 | 258 | 260 | 253 | 255 | 160,400 | 0 | 100% | 99% | 47% | -- | 100% | 101% | 93% | 100% | 110% |
| 20250319 | 256 | 257 | 253 | 256 | 88,200 | 1 | 100% | 100% | 55% | ▲ | 101% | 101% | 92% | 100% | 110% |
| 20250321 | 257 | 260 | 256 | 259 | 105,500 | 3 | 101% | 101% | 120% | ▲▲ | 100% | 100% | 91% | 100% | 112% |
| 20250324 | 260 | 261 | 258 | 259 | 72,500 | 0 | 100% | 100% | 69% | -- | 100% | 96% | 92% | 100% | 112% |
| 20250325 | 259 | 261 | 257 | 259 | 58,000 | 0 | 100% | 100% | 80% | -- | 100% | 95% | 92% | 100% | 112% |
| 20250326 | 259 | 259 | 256 | 258 | 64,100 | -1 | 100% | 100% | 111% | ▼ | 101% | 94% | 92% | 100% | 111% |
| 20250327 | 257 | 259 | 256 | 259 | 49,500 | 1 | 100% | 101% | 77% | ▲ | 97% | 93% | 92% | 100% | 112% |
| 20250328 | 257 | 257 | 248 | 249 | 122,700 | -10 | 96% | 97% | 248% | ▼ | 101% | 97% | 98% | 96% | 107% |
| 20250331 | 243 | 246 | 243 | 245 | 38,100 | -4 | 98% | 101% | 31% | ▼▼ | 98% | 92% | 96% | 95% | 106% |
| 20250401 | 246 | 246 | 242 | 242 | 38,000 | -3 | 99% | 98% | 100% | ▼▼▼ | 98% | 90% | 97% | 93% | 104% |
| 20250402 | 244 | 244 | 239 | 240 | 43,300 | -2 | 99% | 98% | 114% | ▼▼▼▼ | 101% | 94% | 100% | 93% | 103% |
| 20250403 | 233 | 237 | 232 | 236 | 124,400 | -4 | 98% | 101% | 287% | ▼▼▼▼▼ | 98% | 96% | 0% | 91% | 100% |
| 20250404 | 231 | 235 | 225 | 227 | 198,000 | -9 | 96% | 98% | 159% | ▼▼▼▼▼▼ | 107% | 111% | 0% | 88% | 100% |
| 20250408 | 204 | 219 | 203 | 219 | 134,000 | -8 | 96% | 107% | 68% | ▼▼▼▼▼▼▼ | 98% | 105% | 0% | 85% | 100% |
| 20250409 | 216 | 216 | 205 | 212 | 118,300 | -7 | 97% | 98% | 88% | ▼▼▼▼▼▼▼▼ | 98% | 104% | 0% | 82% | 100% |
| 20250410 | 223 | 223 | 217 | 218 | 64,700 | 6 | 103% | 98% | 55% | ▲ | 104% | 112% | 0% | 84% | 103% |
| 20250411 | 212 | 231 | 207 | 221 | 550,000 | 3 | 101% | 104% | 850% | ▲▲ | 100% | 104% | 0% | 85% | 104% |
| 20250414 | 227 | 227 | 222 | 226 | 67,000 | 5 | 102% | 100% | 12% | ▲▲▲ | 100% | 103% | 0% | 87% | 107% |
| 20250415 | 227 | 227 | 225 | 226 | 28,700 | 0 | 100% | 100% | 43% | -- | 102% | 0% | 0% | 87% | 107% |
| 20250416 | 227 | 232 | 225 | 232 | 64,300 | 6 | 103% | 102% | 224% | ▲ | 102% | 0% | 0% | 90% | 109% |
| 20250417 | 232 | 238 | 230 | 237 | 136,300 | 5 | 102% | 102% | 212% | ▲▲ | 99% | 0% | 0% | 92% | 112% |
| 20250418 | 237 | 237 | 232 | 234 | 111,200 | -3 | 99% | 99% | 82% | ▼ | % | % | % | 90% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 411,600 | 100 | 205,200 | 0 | 206,400 |
| 2025-04-04 | 0 | 461,500 | 0 | 240,200 | 0 | 221,300 |
| 2025-03-28 | 0 | 469,200 | 0 | 234,900 | 0 | 234,300 |
| 2025-03-21 | 0 | 492,600 | 0 | 277,500 | 0 | 215,100 |
| 2025-03-14 | 0 | 508,300 | 0 | 282,400 | 0 | 225,900 |
| 2025-03-07 | 0 | 541,700 | 0 | 290,800 | 0 | 250,900 |
| 2025-02-28 | 0 | 533,800 | 0 | 282,400 | 0 | 251,400 |
| 2025-02-21 | 0 | 499,600 | 0 | 280,300 | 0 | 219,300 |
| 2025-02-14 | 0 | 536,100 | 0 | 284,900 | 0 | 251,200 |
| 2025-02-07 | 0 | 564,700 | 0 | 284,600 | 0 | 280,100 |
| 2025-01-31 | 0 | 577,400 | 0 | 283,000 | 0 | 294,400 |
| 2025-01-24 | 0 | 548,100 | 0 | 297,800 | 0 | 250,300 |
| 2025-01-17 | 0 | 563,800 | 0 | 297,400 | 0 | 266,400 |
| 2025-01-10 | 0 | 578,800 | 0 | 313,900 | 0 | 264,900 |
| 2024-12-27 | 0 | 590,700 | 0 | 334,500 | 0 | 256,200 |
| 2024-12-20 | 0 | 598,900 | 0 | 336,600 | 0 | 262,300 |
| 2024-12-13 | 0 | 619,700 | 0 | 332,500 | 0 | 287,200 |
| 2024-12-06 | 0 | 637,200 | 0 | 342,100 | 0 | 295,100 |
| 2024-11-29 | 0 | 654,600 | 0 | 344,500 | 0 | 310,100 |
| 2024-11-22 | 0 | 684,800 | 0 | 333,100 | 0 | 351,700 |
| 2024-11-15 | 0 | 684,100 | 0 | 341,300 | 0 | 342,800 |
| 2024-11-08 | 0 | 666,000 | 0 | 337,200 | 0 | 328,800 |
| 2024-11-01 | 0 | 712,600 | 0 | 345,500 | 0 | 367,100 |
| 2024-10-25 | 0 | 701,100 | 0 | 341,500 | 0 | 359,600 |
| 2024-10-18 | 0 | 688,300 | 0 | 338,900 | 0 | 349,400 |
| 2024-10-11 | 0 | 691,200 | 0 | 340,100 | 0 | 351,100 |
| 2024-10-04 | 0 | 630,900 | 0 | 293,900 | 0 | 337,000 |
| 2024-09-27 | 0 | 621,000 | 0 | 295,500 | 0 | 325,500 |
| 2024-09-20 | 0 | 608,100 | 0 | 294,800 | 0 | 313,300 |
| 2024-09-13 | 0 | 640,400 | 0 | 294,700 | 0 | 345,700 |
| 2024-09-06 | 0 | 693,700 | 0 | 337,100 | 0 | 356,600 |
| 2024-08-30 | 0 | 698,100 | 0 | 310,600 | 0 | 387,500 |
| 2024-08-23 | 0 | 685,600 | 0 | 303,700 | 0 | 381,900 |
| 2024-08-16 | 0 | 619,100 | 0 | 274,500 | 0 | 344,600 |
| 2024-08-09 | 0 | 626,200 | 0 | 291,400 | 0 | 334,800 |
| 2024-08-02 | 0 | 830,500 | 0 | 341,400 | 0 | 489,100 |
| 2024-07-26 | 0 | 886,000 | 0 | 315,100 | 0 | 570,900 |
| 2024-07-19 | 0 | 857,800 | 0 | 319,700 | 0 | 538,100 |
| 2024-07-12 | 0 | 842,900 | 0 | 314,900 | 0 | 528,000 |
| 2024-07-05 | 0 | 870,800 | 0 | 317,500 | 0 | 553,300 |
| 2024-06-28 | 0 | 899,300 | 0 | 327,900 | 0 | 571,400 |
| 2024-06-21 | 0 | 960,500 | 0 | 340,400 | 0 | 620,100 |
| 2024-06-14 | 0 | 941,400 | 0 | 339,400 | 0 | 602,000 |
| 2024-06-07 | 0 | 907,200 | 0 | 342,700 | 0 | 564,500 |
| 2024-05-31 | 0 | 914,900 | 0 | 344,800 | 0 | 570,100 |
| 2024-05-24 | 0 | 941,000 | 0 | 358,600 | 0 | 582,400 |
| 2024-05-17 | 600 | 909,700 | 600 | 351,500 | 0 | 558,200 |
| 2024-05-10 | 0 | 955,000 | 0 | 340,400 | 0 | 614,600 |
| 2024-05-02 | 0 | 916,100 | 0 | 312,500 | 0 | 603,600 |
| 2024-04-26 | 0 | 911,700 | 0 | 314,500 | 0 | 597,200 |
| 2024-04-19 | 0 | 927,300 | 0 | 275,600 | 0 | 651,700 |
| 2024-04-12 | 0 | 875,200 | 0 | 276,600 | 0 | 598,600 |
| 2024-04-05 | 0 | 1,013,400 | 0 | 347,600 | 0 | 665,800 |
| 2024-03-29 | 0 | 930,400 | 0 | 296,300 | 0 | 634,100 |
| 2024-03-22 | 0 | 959,400 | 0 | 304,200 | 0 | 655,200 |
| 2024-03-15 | 0 | 942,500 | 0 | 310,900 | 0 | 631,600 |
| 2024-03-08 | 0 | 970,300 | 0 | 319,000 | 0 | 651,300 |
| 2024-03-01 | 0 | 1,073,000 | 0 | 342,600 | 0 | 730,400 |
| 2024-02-22 | 0 | 1,011,400 | 0 | 317,500 | 0 | 693,900 |
| 2024-02-16 | 0 | 1,034,500 | 0 | 319,900 | 0 | 714,600 |
| 2024-02-09 | 0 | 1,099,300 | 0 | 326,500 | 0 | 772,800 |
| 2024-02-02 | 0 | 1,143,000 | 0 | 337,600 | 0 | 805,400 |
| 2024-01-26 | 0 | 1,033,200 | 0 | 222,700 | 0 | 810,500 |
| 2024-01-19 | 0 | 826,000 | 0 | 214,700 | 0 | 611,300 |
| 2024-01-12 | 0 | 816,100 | 0 | 210,500 | 0 | 605,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-21 | UBS AG | 42,000 | 0.48% | ▼ | -7,600 | 237 | 238 | 235 | 238 | 40,500 |
| 2024-08-15 | UBS AG | 49,600 | 0.57% | ▼ | -6,300 | 234 | 237 | 231 | 236 | 64,000 |
| 2024-08-09 | UBS AG | 55,900 | 0.65% | ▲ | 12,000 | 227 | 231 | 225 | 229 | 124,600 |
| 2024-08-06 | UBS AG | 43,900 | 0.51% | ▼ | -14,600 | 196 | 212 | 196 | 206 | 269,200 |
| 2024-08-05 | UBS AG | 58,500 | 0.68% | ▼ | 216 | 220 | 183 | 191 | 470,500 | |
| 2024-08-02 | UBS AG | 113,900 | 1.32% | ▲ | 8,500 | 234 | 239 | 228 | 232 | 233,500 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 4,841 | 0.05% | ▼ | -43,500 | 254 | 255 | 249 | 250 | 206,700 |
| 2024-08-01 | UBS AG | 105,400 | 1.22% | ▲ | 254 | 255 | 249 | 250 | 206,700 | |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 48,341 | 0.56% | ▲ | 257 | 258 | 253 | 254 | 156,600 | |
| 2024-05-13 | MERRILL LYNCH INTERNATIONAL | 31,400 | 0.36% | ▼ | -21,100 | 268 | 268 | 257 | 261 | 151,100 |
| 2024-05-10 | MERRILL LYNCH INTERNATIONAL | 52,500 | 0.61% | ▲ | 25,300 | 255 | 259 | 254 | 256 | 52,300 |
| 2024-04-05 | XTX Markets Pte Ltd | 40,600 | 0.47% | ▼ | -9,800 | 251 | 257 | 251 | 256 | 88,500 |
| 2024-04-03 | XTX Markets Pte Ltd | 50,400 | 0.58% | ▲ | 263 | 263 | 257 | 257 | 153,000 | |
| 2024-03-05 | XTX Markets Pte Ltd | 42,600 | 0.49% | ▼ | -21,500 | 262 | 270 | 261 | 266 | 219,800 |
| 2024-03-04 | XTX Markets Pte Ltd | 64,100 | 0.74% | ▼ | -19,100 | 268 | 271 | 261 | 261 | 162,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | Ｇ－ジェイテック | 2025年3月期 配当予想の修正（増配）に関するお知らせ |
| 20250305 | 15:30 | Ｇ－ジェイテック | （開示事項の経過）東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 20250131 | 15:30 | Ｇ－ジェイテック | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | Ｇ－ジェイテック | （訂正・数値データ訂正）「2025年 3月期第２四半期（中間期） 決算短信〔日本基準〕（連結）」の 一部訂正に関するお知らせ |
| 20241031 | 15:30 | Ｇ－ジェイテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240823 | 15:00 | Ｇ－ジェイテック | 第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | Ｇ－ジェイテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－ジェイテック | 第三者割当による自己株式の処分に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ジェイテック | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240628 | 15:00 | Ｇ－ジェイテック | 事業計画及び成長可能性に関する事項 |
| 20240531 | 18:00 | Ｇ－ジェイテック | 2024年3月期 決算説明資料 |
| 20240516 | 15:30 | Ｇ－ジェイテック | 定款の一部変更に関するお知らせ |
| 20240510 | 15:00 | Ｇ－ジェイテック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | Ｇ－ジェイテック | 通期連結業績予想数値と実績値との差異、および剰余金の配当に関するお知らせ |
| 20240131 | 15:00 | Ｇ－ジェイテック | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:00 | Ｇ－ジェイテック | 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2479 | 1 | 技術商社 株式会社ジェイテック | 2025-04-19 21:26:03 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-18 05:55:32 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:23 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:22 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:21 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:20 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:19 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:17 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:16 |
| 2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:15 |