| 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 | 5,500 | 5,510 | 5,420 | 5,490 | 45,600 | -50 | 99% | 100% | 159% | ▼▼ | 99% | 101% | 96% | 94% | 100% |
| 20240726 | 5,550 | 5,550 | 5,450 | 5,480 | 32,000 | -10 | 100% | 99% | 70% | ▼▼▼ | 101% | 98% | 98% | 95% | 100% |
| 20240729 | 5,540 | 5,610 | 5,510 | 5,590 | 27,200 | 110 | 102% | 101% | 85% | ▲ | 99% | 96% | 100% | 98% | 102% |
| 20240730 | 5,560 | 5,560 | 5,460 | 5,500 | 25,300 | -90 | 98% | 99% | 93% | ▼ | 103% | 91% | 102% | 97% | 100% |
| 20240731 | 5,450 | 5,610 | 5,450 | 5,590 | 24,200 | 90 | 102% | 103% | 96% | ▲ | 99% | 93% | 101% | 99% | 102% |
| 20240801 | 5,500 | 5,520 | 5,370 | 5,420 | 36,900 | -170 | 97% | 99% | 152% | ▼ | 99% | 94% | 103% | 96% | 100% |
| 20240802 | 5,410 | 5,480 | 5,160 | 5,360 | 124,900 | -60 | 99% | 99% | 338% | ▼▼ | 99% | 103% | 112% | 95% | 100% |
| 20240805 | 5,000 | 5,300 | 4,905 | 4,965 | 153,800 | -395 | 93% | 99% | 123% | ▼▼▼ | 98% | 103% | 111% | 88% | 100% |
| 20240806 | 5,040 | 5,090 | 4,895 | 4,955 | 91,700 | -10 | 100% | 98% | 60% | ▼▼▼▼ | 104% | 109% | 114% | 88% | 100% |
| 20240807 | 4,900 | 5,220 | 4,890 | 5,110 | 72,400 | 155 | 103% | 104% | 79% | ▲ | 101% | 106% | 111% | 90% | 103% |
| 20240808 | 5,010 | 5,160 | 5,010 | 5,070 | 56,300 | -40 | 99% | 101% | 78% | ▼ | 100% | 103% | 108% | 90% | 102% |
| 20240809 | 5,170 | 5,260 | 5,110 | 5,160 | 63,200 | 90 | 102% | 100% | 112% | ▲ | 100% | 103% | 108% | 91% | 104% |
| 20240813 | 5,200 | 5,240 | 5,140 | 5,210 | 25,300 | 50 | 101% | 100% | 40% | ▲▲ | 101% | 101% | 107% | 92% | 105% |
| 20240814 | 5,250 | 5,320 | 5,230 | 5,320 | 36,500 | 110 | 102% | 101% | 144% | ▲▲▲ | 100% | 100% | 106% | 95% | 107% |
| 20240815 | 5,290 | 5,300 | 5,230 | 5,280 | 23,000 | -40 | 99% | 100% | 63% | ▼ | 100% | 99% | 105% | 94% | 107% |
| 20240816 | 5,340 | 5,350 | 5,290 | 5,350 | 20,500 | 70 | 101% | 100% | 89% | ▲ | 99% | 101% | 106% | 96% | 108% |
| 20240819 | 5,300 | 5,340 | 5,260 | 5,260 | 18,100 | -90 | 98% | 99% | 88% | ▼ | 100% | 103% | 106% | 94% | 106% |
| 20240820 | 5,280 | 5,320 | 5,240 | 5,280 | 19,300 | 20 | 100% | 100% | 107% | ▲ | 101% | 105% | 107% | 94% | 107% |
| 20240821 | 5,270 | 5,330 | 5,270 | 5,300 | 15,500 | 20 | 100% | 101% | 80% | ▲▲ | 99% | 104% | 105% | 95% | 107% |
| 20240822 | 5,340 | 5,340 | 5,250 | 5,280 | 18,200 | -20 | 100% | 99% | 117% | ▼ | 101% | 106% | 107% | 94% | 107% |
| 20240823 | 5,270 | 5,360 | 5,270 | 5,340 | 30,600 | 60 | 101% | 101% | 168% | ▲ | 101% | 103% | 104% | 96% | 108% |
| 20240826 | 5,400 | 5,450 | 5,350 | 5,430 | 33,000 | 90 | 102% | 101% | 108% | ▲▲ | 101% | 101% | 103% | 97% | 110% |
| 20240827 | 5,480 | 5,570 | 5,450 | 5,540 | 39,800 | 110 | 102% | 101% | 121% | ▲▲▲ | 99% | 100% | 103% | 99% | 112% |
| 20240828 | 5,560 | 5,580 | 5,500 | 5,530 | 32,700 | -10 | 100% | 99% | 82% | ▼ | 101% | 101% | 104% | 99% | 112% |
| 20240829 | 5,520 | 5,590 | 5,510 | 5,580 | 36,600 | 50 | 101% | 101% | 112% | ▲ | 99% | 100% | 103% | 100% | 113% |
| 20240830 | 5,590 | 5,600 | 5,530 | 5,560 | 35,500 | -20 | 100% | 99% | 97% | ▼ | 99% | 100% | 103% | 100% | 112% |
| 20240902 | 5,570 | 5,600 | 5,510 | 5,540 | 25,700 | -20 | 100% | 99% | 72% | ▼▼ | 100% | 100% | 103% | 99% | 112% |
| 20240903 | 5,590 | 5,610 | 5,560 | 5,580 | 16,900 | 40 | 101% | 100% | 66% | ▲ | 100% | 101% | 103% | 100% | 113% |
| 20240904 | 5,540 | 5,610 | 5,500 | 5,520 | 29,100 | -60 | 99% | 100% | 172% | ▼ | 101% | 102% | 104% | 99% | 109% |
| 20240905 | 5,510 | 5,650 | 5,510 | 5,580 | 48,000 | 60 | 101% | 101% | 165% | ▲ | 99% | 97% | 102% | 100% | 110% |
| 20240906 | 5,630 | 5,650 | 5,530 | 5,550 | 26,000 | -30 | 99% | 99% | 54% | ▼ | 102% | 100% | 104% | 99% | 108% |
| 20240909 | 5,500 | 5,640 | 5,480 | 5,600 | 41,400 | 50 | 101% | 102% | 159% | ▲ | 100% | 98% | 102% | 100% | 107% |
| 20240910 | 5,620 | 5,670 | 5,600 | 5,620 | 36,700 | 20 | 100% | 100% | 89% | ▲▲ | 97% | 98% | 102% | 100% | 107% |
| 20240911 | 5,600 | 5,600 | 5,410 | 5,440 | 39,200 | -180 | 97% | 97% | 107% | ▼ | 100% | 101% | 103% | 97% | 103% |
| 20240912 | 5,480 | 5,530 | 5,440 | 5,480 | 35,500 | 40 | 101% | 100% | 91% | ▲ | 99% | 101% | 102% | 98% | 104% |
| 20240913 | 5,500 | 5,500 | 5,410 | 5,440 | 35,100 | -40 | 99% | 99% | 99% | ▼ | 100% | 102% | 102% | 97% | 103% |
| 20240917 | 5,490 | 5,540 | 5,450 | 5,480 | 33,300 | 40 | 101% | 100% | 95% | ▲ | 99% | 101% | 101% | 98% | 104% |
| 20240918 | 5,550 | 5,570 | 5,450 | 5,510 | 42,000 | 30 | 101% | 99% | 126% | ▲▲ | 100% | 104% | 101% | 98% | 104% |
| 20240919 | 5,510 | 5,530 | 5,480 | 5,510 | 37,400 | 0 | 100% | 100% | 89% | -- | 100% | 104% | 101% | 98% | 104% |
| 20240920 | 5,530 | 5,590 | 5,500 | 5,550 | 110,600 | 40 | 101% | 100% | 296% | ▲ | 100% | 102% | 100% | 99% | 104% |
| 20240924 | 5,600 | 5,660 | 5,590 | 5,610 | 71,000 | 60 | 101% | 100% | 64% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20240925 | 5,630 | 5,660 | 5,560 | 5,620 | 73,000 | 10 | 100% | 100% | 103% | ▲▲▲ | 101% | 99% | 99% | 100% | 103% |
| 20240926 | 5,660 | 5,730 | 5,640 | 5,720 | 176,500 | 100 | 102% | 101% | 242% | ▲▲▲▲ | 99% | 95% | 97% | 100% | 105% |
| 20240927 | 5,780 | 5,780 | 5,690 | 5,730 | 76,500 | 10 | 100% | 99% | 43% | ▲▲▲▲▲ | 100% | 98% | 100% | 100% | 105% |
| 20240930 | 5,610 | 5,660 | 5,600 | 5,630 | 65,500 | -100 | 98% | 100% | 86% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20241001 | 5,600 | 5,620 | 5,570 | 5,600 | 28,600 | -30 | 99% | 100% | 44% | ▼▼ | 98% | 99% | 97% | 98% | 103% |
| 20241002 | 5,610 | 5,610 | 5,470 | 5,470 | 39,300 | -130 | 98% | 98% | 137% | ▼▼▼ | 99% | 100% | 98% | 95% | 101% |
| 20241003 | 5,560 | 5,590 | 5,490 | 5,490 | 27,800 | 20 | 100% | 99% | 71% | ▲ | 100% | 102% | 98% | 96% | 101% |
| 20241004 | 5,490 | 5,550 | 5,490 | 5,510 | 40,700 | 20 | 100% | 100% | 146% | ▲▲ | 100% | 99% | 96% | 96% | 101% |
| 20241007 | 5,560 | 5,560 | 5,500 | 5,550 | 34,500 | 40 | 101% | 100% | 85% | ▲▲▲ | 101% | 103% | 0% | 97% | 102% |
| 20241008 | 5,450 | 5,520 | 5,450 | 5,500 | 18,700 | -50 | 99% | 101% | 54% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241009 | 5,520 | 5,580 | 5,520 | 5,580 | 33,600 | 80 | 101% | 101% | 180% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20241010 | 5,580 | 5,580 | 5,510 | 5,520 | 13,000 | -60 | 99% | 99% | 39% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241011 | 5,510 | 5,520 | 5,460 | 5,490 | 28,000 | -30 | 99% | 100% | 215% | ▼▼ | 101% | 98% | 0% | 96% | 101% |
| 20241015 | 5,550 | 5,620 | 5,510 | 5,590 | 47,600 | 100 | 102% | 101% | 170% | ▲ | 99% | 97% | 0% | 98% | 103% |
| 20241016 | 5,540 | 5,590 | 5,510 | 5,510 | 28,200 | -80 | 99% | 99% | 59% | ▼ | 99% | 97% | 0% | 96% | 101% |
| 20241017 | 5,500 | 5,530 | 5,450 | 5,450 | 20,600 | -60 | 99% | 99% | 73% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 5,450 | 5,480 | 5,420 | 5,440 | 17,000 | -10 | 100% | 100% | 83% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 5,440 | 5,440 | 5,390 | 5,400 | 18,400 | -40 | 99% | 99% | 108% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 5,390 | 5,410 | 5,330 | 5,360 | 23,300 | -40 | 99% | 99% | 127% | ▼▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,200 | 18,700 | 700 | 7,200 | 1,500 | 11,500 |
| 2024-10-11 | 2,700 | 13,200 | 1,000 | 5,300 | 1,700 | 7,900 |
| 2024-10-04 | 3,000 | 10,000 | 1,200 | 4,100 | 1,800 | 5,900 |
| 2024-09-27 | 6,300 | 8,400 | 2,600 | 3,400 | 3,700 | 5,000 |
| 2024-09-20 | 66,600 | 12,400 | 63,900 | 4,600 | 2,700 | 7,800 |
| 2024-09-13 | 30,100 | 12,000 | 28,000 | 5,100 | 2,100 | 6,900 |
| 2024-09-06 | 14,100 | 9,700 | 12,100 | 3,600 | 2,000 | 6,100 |
| 2024-08-30 | 5,700 | 10,300 | 4,200 | 4,000 | 1,500 | 6,300 |
| 2024-08-23 | 3,200 | 10,800 | 2,100 | 4,200 | 1,100 | 6,600 |
| 2024-08-16 | 2,000 | 10,600 | 1,300 | 4,000 | 700 | 6,600 |
| 2024-08-09 | 1,600 | 11,700 | 1,000 | 4,200 | 600 | 7,500 |
| 2024-08-02 | 1,700 | 14,700 | 600 | 3,700 | 1,100 | 11,000 |
| 2024-07-26 | 1,100 | 14,300 | 400 | 3,000 | 700 | 11,300 |
| 2024-07-19 | 1,900 | 14,800 | 400 | 3,200 | 1,500 | 11,600 |
| 2024-07-12 | 1,900 | 13,400 | 400 | 3,100 | 1,500 | 10,300 |
| 2024-07-05 | 2,300 | 20,500 | 400 | 5,200 | 1,900 | 15,300 |
| 2024-06-28 | 4,500 | 20,400 | 400 | 5,400 | 4,100 | 15,000 |
| 2024-06-21 | 3,700 | 21,600 | 400 | 4,100 | 3,300 | 17,500 |
| 2024-06-14 | 4,000 | 28,000 | 600 | 4,700 | 3,400 | 23,300 |
| 2024-06-07 | 7,100 | 28,600 | 900 | 4,600 | 6,200 | 24,000 |
| 2024-05-31 | 3,300 | 17,500 | 300 | 3,500 | 3,000 | 14,000 |
| 2024-05-24 | 2,400 | 27,000 | 300 | 5,500 | 2,100 | 21,500 |
| 2024-05-17 | 2,700 | 20,900 | 500 | 4,800 | 2,200 | 16,100 |
| 2024-05-10 | 3,000 | 8,900 | 500 | 3,700 | 2,500 | 5,200 |
| 2024-05-02 | 2,900 | 10,000 | 500 | 3,900 | 2,400 | 6,100 |
| 2024-04-26 | 3,100 | 9,000 | 500 | 2,900 | 2,600 | 6,100 |
| 2024-04-19 | 2,500 | 13,000 | 300 | 2,800 | 2,200 | 10,200 |
| 2024-04-12 | 3,600 | 13,800 | 400 | 2,700 | 3,200 | 11,100 |
| 2024-04-05 | 5,200 | 11,300 | 500 | 2,300 | 4,700 | 9,000 |
| 2024-03-29 | 4,500 | 11,000 | 600 | 4,700 | 3,900 | 6,300 |
| 2024-03-22 | 7,400 | 11,100 | 3,300 | 5,100 | 4,100 | 6,000 |
| 2024-03-15 | 4,700 | 12,100 | 900 | 4,900 | 3,800 | 7,200 |
| 2024-03-08 | 4,700 | 13,100 | 800 | 5,200 | 3,900 | 7,900 |
| 2024-03-01 | 4,600 | 12,600 | 800 | 4,700 | 3,800 | 7,900 |
| 2024-02-22 | 5,600 | 14,100 | 600 | 3,600 | 5,000 | 10,500 |
| 2024-02-16 | 5,000 | 9,400 | 500 | 3,800 | 4,500 | 5,600 |
| 2024-02-09 | 5,400 | 13,500 | 500 | 3,500 | 4,900 | 10,000 |
| 2024-02-02 | 5,500 | 11,100 | 500 | 4,200 | 5,000 | 6,900 |
| 2024-01-26 | 4,600 | 10,600 | 400 | 3,800 | 4,200 | 6,800 |
| 2024-01-19 | 8,000 | 13,900 | 400 | 7,600 | 7,600 | 6,300 |
| 2024-01-12 | 23,300 | 11,000 | 500 | 3,600 | 22,800 | 7,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 16:00 | グンゼ | （開示事項の変更）メカトロ事業の事業譲渡日程の変更に関するお知らせ |
| 20240926 | 16:00 | グンゼ | （開示事項の変更）連結子会社の異動（株式譲渡）日変更に関するお知らせ |
| 20240807 | 15:00 | グンゼ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240805 | 18:00 | グンゼ | （訂正）「2025年３月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240802 | 14:00 | グンゼ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 14:00 | グンゼ | メカトロ事業の事業譲渡に向けた基本合意書締結のお知らせ |
| 20240723 | 15:00 | グンゼ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 14:30 | グンゼ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:30 | グンゼ | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 14:30 | グンゼ | 代表取締役および役員の異動に関するお知らせ |
| 20240328 | 14:00 | グンゼ | メカトロ事業の事業譲渡に向けた交渉開始に関するお知らせ |
| 20240322 | 16:00 | グンゼ | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240307 | 15:00 | グンゼ | 取締役の委嘱業務変更ならびに執行役員人事に関するお知らせ |
| 20240307 | 15:00 | グンゼ | 自己株式の取得状況に関するお知らせ |
| 20240227 | 15:00 | グンゼ | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240209 | 15:00 | グンゼ | 自己株式の取得状況に関するお知らせ |
| 20240206 | 15:00 | グンゼ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | グンゼ | 特別損失および繰延税金資産の計上に関するお知らせ |
| 20240124 | 15:00 | グンゼ | 温浴施設取水量過少申告に関するお知らせ |
| 20240112 | 15:00 | グンゼ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3002 | 1 | グンゼ株式会社 | 2024-10-23 08:20:18 |
| 3002 | 2 | 2024年08月05日 （訂正）「2025年３月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について（PDF:212 KB） | 2024-08-06 13:29:58 |
| 3002 | 2 | 2024年08月02日 【2025年3月期】第1四半期決算短信（PDF:4.4 MB） | 2024-08-02 21:32:06 |
| 3002 | 2 | 2024年08月02日 2025年3月期 第1四半期決算資料を公開しました（PDF:2.1 MB） | 2024-08-02 21:32:05 |
| 3002 | 2 | 2024年07月23日 譲渡制限付株式報酬としての自己株式の処分に関する取締役会決議公告（PDF:74 KB） | 2024-07-23 20:30:14 |
| 3002 | 2 | BODY WILD×グンゼグリーン 温室効果ガスの排出量より吸収量が上回るカーボンネガティブへの取り組み！ さらに「CARE認証（ENVIRONMENT）」国内第一号を取得 ｜ ニュースリリース ｜ | 2024-07-10 00:29:09 |
| 3002 | 2 | 情報開示に関するポリシー ｜ IRサポート ｜ 株主・投資家情報 ｜ グンゼ株式会社 | 2024-06-19 02:21:57 |
| 3002 | 2 | グンゼグループ決算公告 ｜ IR資料室 ｜ 株主・投資家情報 ｜ グンゼ株式会社 | 2024-06-19 02:21:54 |
| 3002 | 2 | 株主通信 ｜ IR資料室 ｜ 株主・投資家情報 ｜ グンゼ株式会社 | 2024-06-19 02:21:53 |
| 3002 | 2 | 有価証券報告書 ｜ IR資料室 ｜ 株主・投資家情報 ｜ グンゼ株式会社 | 2024-06-19 02:21:52 |