| 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 | 2,127 | 2,144 | 2,092 | 2,123 | 34,500 | -14 | 99% | 100% | 103% | ▼ | 98% | 98% | 106% | 90% | 100% |
| 20250121 | 2,130 | 2,130 | 2,088 | 2,095 | 16,900 | -28 | 99% | 98% | 49% | ▼▼ | 100% | 103% | 107% | 89% | 100% |
| 20250122 | 2,102 | 2,146 | 2,081 | 2,097 | 28,500 | 2 | 100% | 100% | 169% | ▲ | 98% | 105% | 107% | 89% | 100% |
| 20250123 | 2,097 | 2,097 | 2,040 | 2,045 | 41,700 | -52 | 98% | 98% | 146% | ▼ | 101% | 106% | 109% | 86% | 100% |
| 20250124 | 2,065 | 2,101 | 2,065 | 2,090 | 39,300 | 45 | 102% | 101% | 94% | ▲ | 98% | 102% | 107% | 88% | 102% |
| 20250127 | 2,101 | 2,101 | 2,054 | 2,068 | 28,300 | -22 | 99% | 98% | 72% | ▼ | 105% | 103% | 109% | 87% | 101% |
| 20250128 | 2,069 | 2,185 | 2,065 | 2,164 | 53,000 | 96 | 105% | 105% | 187% | ▲ | 101% | 96% | 103% | 92% | 106% |
| 20250129 | 2,175 | 2,223 | 2,153 | 2,194 | 43,600 | 30 | 101% | 101% | 82% | ▲▲ | 97% | 98% | 94% | 93% | 107% |
| 20250130 | 2,171 | 2,173 | 2,088 | 2,101 | 64,800 | -93 | 96% | 97% | 149% | ▼ | 100% | 99% | 96% | 89% | 103% |
| 20250131 | 2,138 | 2,140 | 2,105 | 2,135 | 28,500 | 34 | 102% | 100% | 44% | ▲ | 99% | 102% | 96% | 92% | 104% |
| 20250203 | 2,115 | 2,116 | 2,085 | 2,085 | 36,100 | -50 | 98% | 99% | 127% | ▼ | 98% | 103% | 94% | 90% | 102% |
| 20250204 | 2,120 | 2,137 | 2,080 | 2,086 | 19,800 | 1 | 100% | 98% | 55% | ▲ | 102% | 108% | 96% | 90% | 102% |
| 20250205 | 2,086 | 2,127 | 2,080 | 2,127 | 36,000 | 41 | 102% | 102% | 182% | ▲▲ | 100% | 106% | 94% | 91% | 104% |
| 20250206 | 2,122 | 2,135 | 2,102 | 2,120 | 36,700 | -7 | 100% | 100% | 102% | ▼ | 102% | 106% | 94% | 91% | 104% |
| 20250207 | 2,120 | 2,165 | 2,111 | 2,153 | 31,000 | 33 | 102% | 102% | 84% | ▲ | 100% | 94% | 93% | 93% | 105% |
| 20250210 | 2,175 | 2,205 | 2,150 | 2,173 | 49,900 | 20 | 101% | 100% | 161% | ▲▲ | 101% | 92% | 93% | 97% | 106% |
| 20250212 | 2,220 | 2,278 | 2,200 | 2,250 | 67,600 | 77 | 104% | 101% | 135% | ▲▲▲ | 98% | 88% | 90% | 100% | 110% |
| 20250213 | 2,289 | 2,289 | 2,222 | 2,241 | 40,800 | -9 | 100% | 98% | 60% | ▼ | 90% | 91% | 94% | 100% | 110% |
| 20250214 | 2,200 | 2,210 | 1,870 | 1,975 | 333,500 | -266 | 88% | 90% | 817% | ▼▼ | 101% | 96% | 103% | 88% | 100% |
| 20250217 | 2,032 | 2,083 | 2,001 | 2,051 | 134,100 | 76 | 104% | 101% | 40% | ▲ | 98% | 94% | 102% | 91% | 104% |
| 20250218 | 2,058 | 2,080 | 2,002 | 2,022 | 92,700 | -29 | 99% | 98% | 69% | ▼ | 99% | 95% | 105% | 90% | 102% |
| 20250219 | 2,030 | 2,044 | 1,987 | 2,000 | 89,500 | -22 | 99% | 99% | 97% | ▼▼ | 98% | 96% | 107% | 89% | 101% |
| 20250220 | 1,990 | 1,990 | 1,921 | 1,941 | 93,000 | -59 | 97% | 98% | 104% | ▼▼▼ | 101% | 104% | 111% | 86% | 100% |
| 20250225 | 1,913 | 1,943 | 1,907 | 1,926 | 60,600 | -15 | 99% | 101% | 65% | ▼▼▼▼ | 99% | 103% | 111% | 86% | 100% |
| 20250226 | 1,938 | 1,965 | 1,912 | 1,922 | 62,300 | -4 | 100% | 99% | 103% | ▼▼▼▼▼ | 99% | 101% | 113% | 85% | 100% |
| 20250227 | 1,927 | 1,942 | 1,911 | 1,917 | 29,600 | -5 | 100% | 99% | 48% | ▼▼▼▼▼▼ | 100% | 102% | 116% | 85% | 100% |
| 20250228 | 1,908 | 1,923 | 1,885 | 1,913 | 69,500 | -4 | 100% | 100% | 235% | ▼▼▼▼▼▼▼ | 103% | 101% | 115% | 85% | 100% |
| 20250303 | 1,933 | 1,993 | 1,925 | 1,993 | 70,600 | 80 | 104% | 103% | 102% | ▲ | 97% | 101% | 113% | 89% | 104% |
| 20250304 | 1,970 | 1,970 | 1,900 | 1,911 | 97,400 | -82 | 96% | 97% | 138% | ▼ | 102% | 106% | 116% | 85% | 100% |
| 20250305 | 1,915 | 1,965 | 1,909 | 1,947 | 47,300 | 36 | 102% | 102% | 49% | ▲ | 100% | 105% | 113% | 87% | 102% |
| 20250306 | 1,960 | 1,992 | 1,930 | 1,952 | 47,000 | 5 | 100% | 100% | 99% | ▲▲ | 100% | 106% | 115% | 87% | 102% |
| 20250307 | 1,933 | 1,984 | 1,932 | 1,941 | 29,900 | -11 | 99% | 100% | 64% | ▼ | 101% | 103% | 112% | 86% | 102% |
| 20250310 | 1,981 | 2,020 | 1,958 | 1,994 | 49,700 | 53 | 103% | 101% | 166% | ▲ | 103% | 105% | 113% | 89% | 104% |
| 20250311 | 1,966 | 2,033 | 1,954 | 2,030 | 48,400 | 36 | 102% | 103% | 97% | ▲▲ | 101% | 103% | 109% | 90% | 106% |
| 20250312 | 2,037 | 2,082 | 2,028 | 2,057 | 58,100 | 27 | 101% | 101% | 120% | ▲▲▲ | 97% | 101% | 107% | 91% | 108% |
| 20250313 | 2,077 | 2,080 | 2,021 | 2,023 | 22,700 | -34 | 98% | 97% | 39% | ▼ | 101% | 106% | 106% | 90% | 106% |
| 20250314 | 2,012 | 2,056 | 2,012 | 2,039 | 26,600 | 16 | 101% | 101% | 117% | ▲ | 101% | 103% | 102% | 91% | 107% |
| 20250317 | 2,058 | 2,083 | 2,036 | 2,070 | 23,100 | 31 | 102% | 101% | 87% | ▲▲ | 100% | 103% | 100% | 100% | 108% |
| 20250318 | 2,088 | 2,125 | 2,080 | 2,089 | 62,900 | 19 | 101% | 100% | 272% | ▲▲▲ | 99% | 102% | 97% | 100% | 109% |
| 20250319 | 2,110 | 2,118 | 2,065 | 2,082 | 28,800 | -7 | 100% | 99% | 46% | ▼ | 101% | 104% | 100% | 100% | 109% |
| 20250321 | 2,099 | 2,148 | 2,098 | 2,123 | 61,300 | 41 | 102% | 101% | 213% | ▲ | 97% | 103% | 97% | 100% | 111% |
| 20250324 | 2,157 | 2,160 | 2,085 | 2,098 | 37,100 | -25 | 99% | 97% | 61% | ▼ | 101% | 104% | 99% | 99% | 110% |
| 20250325 | 2,129 | 2,169 | 2,103 | 2,155 | 40,900 | 57 | 103% | 101% | 110% | ▲ | 100% | 100% | 98% | 100% | 113% |
| 20250326 | 2,150 | 2,164 | 2,131 | 2,140 | 30,600 | -15 | 99% | 100% | 75% | ▼ | 101% | 97% | 97% | 99% | 112% |
| 20250327 | 2,160 | 2,210 | 2,148 | 2,176 | 56,800 | 36 | 102% | 101% | 186% | ▲ | 101% | 95% | 95% | 100% | 114% |
| 20250328 | 2,198 | 2,270 | 2,192 | 2,220 | 57,000 | 44 | 102% | 101% | 100% | ▲▲ | 98% | 93% | 96% | 100% | 116% |
| 20250331 | 2,190 | 2,198 | 2,134 | 2,141 | 52,100 | -79 | 96% | 98% | 91% | ▼ | 97% | 91% | 97% | 96% | 112% |
| 20250401 | 2,161 | 2,180 | 2,083 | 2,097 | 29,200 | -44 | 98% | 97% | 56% | ▼▼ | 100% | 91% | 101% | 94% | 110% |
| 20250402 | 2,086 | 2,089 | 2,045 | 2,081 | 41,600 | -16 | 99% | 100% | 142% | ▼▼▼ | 102% | 98% | 105% | 94% | 107% |
| 20250403 | 2,000 | 2,054 | 1,961 | 2,035 | 109,100 | -46 | 98% | 102% | 262% | ▼▼▼▼ | 98% | 100% | 0% | 92% | 105% |
| 20250404 | 2,000 | 2,029 | 1,891 | 1,960 | 142,400 | -75 | 96% | 98% | 131% | ▼▼▼▼▼ | 108% | 115% | 0% | 88% | 101% |
| 20250408 | 1,745 | 1,927 | 1,745 | 1,893 | 172,300 | -67 | 97% | 108% | 121% | ▼▼▼▼▼▼ | 98% | 110% | 0% | 85% | 100% |
| 20250409 | 1,867 | 1,867 | 1,781 | 1,830 | 61,300 | -63 | 97% | 98% | 36% | ▼▼▼▼▼▼▼ | 98% | 103% | 0% | 82% | 100% |
| 20250410 | 1,983 | 1,989 | 1,930 | 1,951 | 71,600 | 121 | 107% | 98% | 117% | ▲ | 105% | 107% | 0% | 88% | 107% |
| 20250411 | 1,911 | 2,007 | 1,903 | 2,000 | 31,000 | 49 | 103% | 105% | 43% | ▲▲ | 100% | 105% | 0% | 90% | 109% |
| 20250414 | 2,002 | 2,025 | 1,990 | 1,995 | 27,100 | -5 | 100% | 100% | 87% | ▼ | 100% | 103% | 0% | 90% | 109% |
| 20250415 | 2,035 | 2,113 | 2,033 | 2,045 | 50,300 | 50 | 103% | 100% | 186% | ▲ | 99% | 0% | 0% | 92% | 112% |
| 20250416 | 2,072 | 2,073 | 2,014 | 2,048 | 20,000 | 3 | 100% | 99% | 40% | ▲▲ | 100% | 0% | 0% | 92% | 112% |
| 20250417 | 2,048 | 2,071 | 2,023 | 2,039 | 11,000 | -9 | 100% | 100% | 55% | ▼ | 102% | 0% | 0% | 92% | 111% |
| 20250418 | 2,050 | 2,110 | 2,050 | 2,098 | 30,900 | 59 | 103% | 102% | 281% | ▲ | % | % | % | 95% | 115% |
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 | 0 | 423,400 | 0 | 203,400 | 0 | 220,000 |
| 2025-04-04 | 0 | 442,600 | 0 | 234,200 | 0 | 208,400 |
| 2025-03-28 | 0 | 461,000 | 0 | 251,800 | 0 | 209,200 |
| 2025-03-21 | 0 | 486,400 | 0 | 267,600 | 0 | 218,800 |
| 2025-03-14 | 0 | 502,000 | 0 | 268,300 | 0 | 233,700 |
| 2025-03-07 | 0 | 530,300 | 0 | 277,600 | 0 | 252,700 |
| 2025-02-28 | 0 | 537,800 | 0 | 286,500 | 0 | 251,300 |
| 2025-02-21 | 300 | 508,100 | 300 | 269,700 | 0 | 238,400 |
| 2025-02-14 | 0 | 469,400 | 0 | 247,800 | 0 | 221,600 |
| 2025-02-07 | 0 | 435,200 | 0 | 251,300 | 0 | 183,900 |
| 2025-01-31 | 0 | 429,000 | 0 | 250,800 | 0 | 178,200 |
| 2025-01-24 | 0 | 419,500 | 0 | 243,300 | 0 | 176,200 |
| 2025-01-17 | 0 | 419,900 | 0 | 241,200 | 0 | 178,700 |
| 2025-01-10 | 0 | 404,200 | 0 | 242,400 | 0 | 161,800 |
| 2024-12-27 | 0 | 391,000 | 0 | 243,100 | 0 | 147,900 |
| 2024-12-20 | 0 | 426,300 | 0 | 278,600 | 0 | 147,700 |
| 2024-12-13 | 0 | 444,400 | 0 | 285,900 | 0 | 158,500 |
| 2024-12-06 | 0 | 460,500 | 0 | 292,600 | 0 | 167,900 |
| 2024-11-29 | 0 | 463,300 | 0 | 295,200 | 0 | 168,100 |
| 2024-11-22 | 0 | 455,500 | 0 | 292,800 | 0 | 162,700 |
| 2024-11-15 | 200 | 524,400 | 200 | 326,400 | 0 | 198,000 |
| 2024-11-08 | 0 | 479,600 | 0 | 257,000 | 0 | 222,600 |
| 2024-11-01 | 0 | 490,200 | 0 | 259,300 | 0 | 230,900 |
| 2024-10-25 | 0 | 501,700 | 0 | 263,000 | 0 | 238,700 |
| 2024-10-18 | 0 | 524,200 | 0 | 269,600 | 0 | 254,600 |
| 2024-10-11 | 0 | 543,100 | 0 | 274,900 | 0 | 268,200 |
| 2024-10-04 | 0 | 557,500 | 0 | 281,000 | 0 | 276,500 |
| 2024-09-27 | 300 | 563,500 | 300 | 292,200 | 0 | 271,300 |
| 2024-09-20 | 0 | 559,700 | 0 | 308,700 | 0 | 251,000 |
| 2024-09-13 | 0 | 528,500 | 0 | 299,700 | 0 | 228,800 |
| 2024-09-06 | 0 | 560,900 | 0 | 323,900 | 0 | 237,000 |
| 2024-08-30 | 0 | 563,200 | 0 | 315,500 | 0 | 247,700 |
| 2024-08-23 | 0 | 531,100 | 0 | 307,300 | 0 | 223,800 |
| 2024-08-16 | 700 | 461,400 | 700 | 255,500 | 0 | 205,900 |
| 2024-08-09 | 0 | 280,300 | 0 | 157,400 | 0 | 122,900 |
| 2024-08-02 | 0 | 312,200 | 0 | 182,900 | 0 | 129,300 |
| 2024-07-26 | 0 | 314,600 | 0 | 188,500 | 0 | 126,100 |
| 2024-07-19 | 0 | 314,100 | 0 | 188,000 | 0 | 126,100 |
| 2024-07-12 | 0 | 311,300 | 0 | 187,700 | 0 | 123,600 |
| 2024-07-05 | 0 | 324,600 | 0 | 204,300 | 0 | 120,300 |
| 2024-06-28 | 0 | 319,700 | 0 | 198,400 | 0 | 121,300 |
| 2024-06-21 | 0 | 330,400 | 0 | 198,400 | 0 | 132,000 |
| 2024-06-14 | 0 | 511,700 | 0 | 378,900 | 0 | 132,800 |
| 2024-06-07 | 0 | 529,500 | 0 | 394,100 | 0 | 135,400 |
| 2024-05-31 | 0 | 534,500 | 0 | 397,400 | 0 | 137,100 |
| 2024-05-24 | 0 | 537,600 | 0 | 395,000 | 0 | 142,600 |
| 2024-05-17 | 0 | 549,400 | 0 | 400,800 | 0 | 148,600 |
| 2024-05-10 | 0 | 546,800 | 0 | 402,400 | 0 | 144,400 |
| 2024-05-02 | 0 | 539,300 | 0 | 394,200 | 0 | 145,100 |
| 2024-04-26 | 0 | 543,900 | 0 | 393,000 | 0 | 150,900 |
| 2024-04-19 | 0 | 564,200 | 0 | 417,600 | 0 | 146,600 |
| 2024-04-12 | 0 | 558,900 | 0 | 414,900 | 0 | 144,000 |
| 2024-04-05 | 0 | 554,500 | 0 | 416,000 | 0 | 138,500 |
| 2024-03-29 | 0 | 557,200 | 0 | 411,700 | 0 | 145,500 |
| 2024-03-22 | 0 | 529,900 | 0 | 388,600 | 0 | 141,300 |
| 2024-03-15 | 0 | 504,400 | 0 | 389,400 | 0 | 115,000 |
| 2024-03-08 | 0 | 499,500 | 0 | 384,500 | 0 | 115,000 |
| 2024-03-01 | 0 | 487,800 | 0 | 372,100 | 0 | 115,700 |
| 2024-02-22 | 0 | 475,200 | 0 | 368,100 | 0 | 107,100 |
| 2024-02-16 | 0 | 454,900 | 0 | 346,400 | 0 | 108,500 |
| 2024-02-09 | 0 | 421,700 | 0 | 309,000 | 0 | 112,700 |
| 2024-02-02 | 0 | 426,900 | 0 | 314,500 | 0 | 112,400 |
| 2024-01-26 | 0 | 424,700 | 0 | 313,700 | 0 | 111,000 |
| 2024-01-19 | 0 | 433,600 | 0 | 312,500 | 0 | 121,100 |
| 2024-01-12 | 0 | 431,300 | 0 | 319,700 | 0 | 111,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:00 | Ｇ－アンビションＤＸ | 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20250214 | 15:00 | Ｇ－アンビションＤＸ | 2025年6月期 第2四半期(中間期)決算説明資料 |
| 20241114 | 15:00 | Ｇ－アンビションＤＸ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | Ｇ－アンビションＤＸ | 2025年6月期 第1四半期決算説明資料 |
| 20240930 | 15:00 | Ｇ－アンビションＤＸ | 事業計画及び成長可能性に関する説明資料 |
| 20240913 | 15:00 | Ｇ－アンビションＤＸ | 剰余金の配当に関するお知らせ |
| 20240827 | 15:00 | Ｇ－アンビションＤＸ | 完全子会社3社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期通期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 配当予想の修正（増配）に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 通期決算説明資料 |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 中期経営計画の修正に関するお知らせ |
| 20240813 | 15:00 | Ｇ－アンビションＤＸ | 2025年６月期配当予想（上場10周年記念配当含む）に関するお知らせ |
| 20240514 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第３四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－アンビションＤＸ | 固定資産から販売用不動産への保有目的の変更に関するお知らせ |
| 20240213 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | Ｇ－アンビションＤＸ | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3300 | 1 | TOPページ - 株式会社アンビション DX ホールディングス | 2025-04-19 22:24:28 |
| 3300 | 2 | 投資家情報(英語資料) - 株式会社アンビション DX ホールディングス | 2024-06-18 11:38:36 |
| 3300 | 2 | お問い合わせ - 株式会社アンビション DX ホールディングス | 2024-06-18 06:17:47 |
| 3300 | 2 | よくあるご質問 - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:31 |
| 3300 | 2 | 免責事項 - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:30 |
| 3300 | 2 | 電子公告 - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:29 |
| 3300 | 2 | ディスクロージャーポリシー - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:27 |
| 3300 | 2 | コーポレート・ガバナンス - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:26 |
| 3300 | 2 | 財務ハイライト - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:25 |
| 3300 | 2 | IRスケジュール - 株式会社アンビション DX ホールディングス | 2024-06-14 10:57:23 |