| 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 | 961 | 963 | 961 | 963 | 200 | 8 | 101% | 100% | 13% | ▲ | 100% | 100% | 102% | 97% | 104% |
| 20240925 | 978 | 978 | 977 | 977 | 700 | 14 | 101% | 100% | 350% | ▲▲ | 100% | 102% | 102% | 98% | 105% |
| 20240926 | 976 | 976 | 961 | 975 | 500 | -2 | 100% | 100% | 71% | ▼ | 100% | 104% | 104% | 98% | 105% |
| 20240927 | 963 | 963 | 963 | 963 | 100 | -12 | 99% | 100% | 20% | ▼▼ | 102% | 104% | 104% | 97% | 104% |
| 20240930 | 963 | 983 | 963 | 982 | 1,200 | 19 | 102% | 102% | 1200% | ▲ | 100% | 102% | 102% | 99% | 106% |
| 20241002 | 982 | 982 | 982 | 982 | 500 | 0 | 100% | 100% | 42% | -- | 101% | 102% | 101% | 99% | 106% |
| 20241007 | 984 | 995 | 983 | 995 | 2,100 | 13 | 101% | 101% | 420% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20241008 | 996 | 998 | 996 | 997 | 1,100 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241009 | 998 | 1,020 | 998 | 1,001 | 2,000 | 4 | 100% | 100% | 182% | ▲▲▲ | 101% | 100% | 101% | 100% | 108% |
| 20241010 | 994 | 1,009 | 994 | 1,002 | 1,800 | 1 | 100% | 101% | 90% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20241011 | 1,002 | 1,015 | 990 | 990 | 700 | -12 | 99% | 99% | 39% | ▼ | 100% | 101% | 101% | 99% | 107% |
| 20241015 | 995 | 998 | 995 | 995 | 1,000 | 5 | 101% | 100% | 143% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20241016 | 995 | 995 | 995 | 995 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 101% | 99% | 107% |
| 20241017 | 995 | 995 | 995 | 995 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 101% | 99% | 104% |
| 20241018 | 994 | 994 | 994 | 994 | 100 | -1 | 100% | 100% | 100% | ▼ | 100% | 98% | 100% | 99% | 104% |
| 20241021 | 999 | 1,000 | 999 | 1,000 | 700 | 6 | 101% | 100% | 700% | ▲ | 98% | 99% | 100% | 100% | 105% |
| 20241025 | 998 | 998 | 982 | 983 | 1,200 | -17 | 98% | 98% | 171% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20241028 | 981 | 983 | 981 | 983 | 300 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 103% | 98% | 103% |
| 20241029 | 984 | 984 | 984 | 984 | 100 | 1 | 100% | 100% | 33% | ▲ | 100% | 101% | 103% | 98% | 103% |
| 20241030 | 984 | 984 | 984 | 984 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 98% | 102% |
| 20241031 | 990 | 990 | 990 | 990 | 400 | 6 | 101% | 100% | 400% | ▲ | 98% | 100% | 102% | 99% | 103% |
| 20241101 | 999 | 999 | 983 | 983 | 800 | -7 | 99% | 98% | 200% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241105 | 984 | 987 | 983 | 987 | 700 | 4 | 100% | 100% | 88% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241106 | 990 | 990 | 990 | 990 | 300 | 3 | 100% | 100% | 43% | ▲▲ | 99% | 100% | 102% | 99% | 101% |
| 20241107 | 1,000 | 1,000 | 990 | 990 | 900 | 0 | 100% | 99% | 300% | -- | 100% | 100% | 102% | 99% | 101% |
| 20241108 | 995 | 999 | 995 | 999 | 200 | 9 | 101% | 100% | 22% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20241111 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241112 | 1,000 | 1,039 | 995 | 995 | 2,200 | -5 | 100% | 100% | 2200% | ▼ | 98% | 99% | 99% | 99% | 101% |
| 20241113 | 1,009 | 1,009 | 991 | 991 | 600 | -4 | 100% | 98% | 27% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241114 | 996 | 1,000 | 996 | 999 | 700 | 8 | 101% | 100% | 117% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241115 | 1,001 | 1,001 | 999 | 999 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241118 | 999 | 1,020 | 999 | 1,000 | 1,700 | 1 | 100% | 100% | 850% | ▲ | 99% | 101% | 99% | 100% | 102% |
| 20241119 | 1,005 | 1,005 | 994 | 995 | 300 | -5 | 100% | 99% | 18% | ▼ | 99% | 101% | 99% | 100% | 101% |
| 20241121 | 1,010 | 1,010 | 995 | 1,000 | 600 | 5 | 101% | 99% | 200% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20241122 | 992 | 992 | 992 | 992 | 400 | -8 | 99% | 100% | 67% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241125 | 995 | 995 | 995 | 995 | 100 | 3 | 100% | 100% | 25% | ▲ | 101% | 100% | 100% | 100% | 101% |
| 20241126 | 1,002 | 1,017 | 1,002 | 1,017 | 300 | 22 | 102% | 101% | 300% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241127 | 1,003 | 1,004 | 998 | 998 | 400 | -19 | 98% | 100% | 133% | ▼ | 100% | 98% | 100% | 98% | 102% |
| 20241128 | 996 | 996 | 996 | 996 | 100 | -2 | 100% | 100% | 25% | ▼▼ | 98% | 99% | 100% | 98% | 101% |
| 20241202 | 994 | 994 | 970 | 970 | 1,800 | -26 | 97% | 98% | 1800% | ▼▼▼ | 102% | 101% | 102% | 95% | 100% |
| 20241203 | 980 | 999 | 980 | 999 | 1,100 | 29 | 103% | 102% | 61% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20241204 | 984 | 986 | 981 | 981 | 1,200 | -18 | 98% | 100% | 109% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241205 | 981 | 981 | 981 | 981 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241206 | 981 | 983 | 981 | 982 | 700 | 1 | 100% | 100% | 700% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20241209 | 982 | 989 | 982 | 986 | 1,400 | 4 | 100% | 100% | 200% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20241210 | 980 | 980 | 980 | 980 | 800 | -6 | 99% | 100% | 57% | ▼ | 98% | 99% | 0% | 96% | 101% |
| 20241211 | 994 | 994 | 970 | 970 | 1,600 | -10 | 99% | 98% | 200% | ▼▼ | 102% | 101% | 0% | 95% | 100% |
| 20241212 | 970 | 985 | 970 | 985 | 600 | 15 | 102% | 102% | 38% | ▲ | 101% | 99% | 0% | 97% | 102% |
| 20241213 | 990 | 999 | 987 | 998 | 1,700 | 13 | 101% | 101% | 283% | ▲▲ | 98% | 100% | 0% | 98% | 103% |
| 20241216 | 1,000 | 1,014 | 970 | 982 | 5,800 | -16 | 98% | 98% | 341% | ▼ | 101% | 102% | 0% | 97% | 101% |
| 20241217 | 974 | 983 | 970 | 980 | 1,600 | -2 | 100% | 101% | 28% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 978 | 988 | 975 | 981 | 600 | 1 | 100% | 100% | 38% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 977 | 989 | 976 | 982 | 1,200 | 1 | 100% | 101% | 200% | ▲▲ | 102% | 0% | 0% | 97% | 101% |
| 20241220 | 980 | 995 | 980 | 995 | 800 | 13 | 101% | 102% | 67% | ▲▲▲ | % | % | % | 98% | 103% |
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 | 24,300 | 0 | 18,500 | 0 | 5,800 |
| 2024-12-06 | 0 | 22,300 | 0 | 17,900 | 0 | 4,400 |
| 2024-11-29 | 0 | 28,000 | 0 | 22,400 | 0 | 5,600 |
| 2024-11-22 | 0 | 27,900 | 0 | 22,300 | 0 | 5,600 |
| 2024-11-15 | 0 | 28,100 | 0 | 22,200 | 0 | 5,900 |
| 2024-11-08 | 0 | 28,900 | 0 | 22,000 | 0 | 6,900 |
| 2024-11-01 | 0 | 28,800 | 0 | 22,000 | 0 | 6,800 |
| 2024-10-25 | 0 | 29,200 | 0 | 22,000 | 0 | 7,200 |
| 2024-10-18 | 0 | 29,100 | 0 | 22,200 | 0 | 6,900 |
| 2024-10-11 | 0 | 28,700 | 0 | 22,300 | 0 | 6,400 |
| 2024-10-04 | 0 | 26,800 | 0 | 21,000 | 0 | 5,800 |
| 2024-09-27 | 0 | 35,800 | 0 | 29,900 | 0 | 5,900 |
| 2024-09-20 | 0 | 40,500 | 0 | 29,600 | 0 | 10,900 |
| 2024-09-13 | 0 | 42,300 | 0 | 31,800 | 0 | 10,500 |
| 2024-09-06 | 0 | 43,000 | 0 | 32,600 | 0 | 10,400 |
| 2024-08-30 | 0 | 43,800 | 0 | 32,700 | 0 | 11,100 |
| 2024-08-23 | 0 | 39,600 | 0 | 32,700 | 0 | 6,900 |
| 2024-08-16 | 0 | 41,100 | 0 | 33,300 | 0 | 7,800 |
| 2024-08-09 | 0 | 41,100 | 0 | 33,000 | 0 | 8,100 |
| 2024-08-02 | 0 | 39,400 | 0 | 31,200 | 0 | 8,200 |
| 2024-07-26 | 0 | 35,600 | 0 | 29,300 | 0 | 6,300 |
| 2024-07-19 | 0 | 35,600 | 0 | 28,900 | 0 | 6,700 |
| 2024-07-12 | 0 | 35,000 | 0 | 28,700 | 0 | 6,300 |
| 2024-07-05 | 0 | 35,100 | 0 | 29,000 | 0 | 6,100 |
| 2024-06-28 | 0 | 35,300 | 0 | 28,300 | 0 | 7,000 |
| 2024-06-21 | 0 | 33,700 | 0 | 28,300 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:10 | Ｇ－バリューゴルフ | 2025年１月期 第３四半期決算説明資料 |
| 20241213 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第２四半期決算説明資料 |
| 20240614 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 第１四半期決算説明資料 |
| 20240426 | 17:00 | Ｇ－バリューゴルフ | 事業計画及び成長可能性に関する事項 |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 2024年１月期 決算説明資料 |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 株式会社ノアの株式の取得（子会社化）に関するお知らせ |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 「ゴルフマガジン九州」事業譲受に係る事業譲渡契約締結のお知らせ |
| 20240314 | 16:00 | Ｇ－バリューゴルフ | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3931 | 1 | 株式会社バリューゴルフ | 2024-12-22 02:24:56 |
| 3931 | 2 | トップメッセージ │ 株式会社バリューゴルフ | 2024-06-26 16:49:58 |
| 3931 | 2 | IRお問い合わせ │ 株式会社バリューゴルフ | 2024-06-26 16:49:57 |
| 3931 | 2 | IRカレンダー │ 株式会社バリューゴルフ | 2024-06-26 16:49:56 |
| 3931 | 2 | 決算短信 │ 株式会社バリューゴルフ | 2024-06-26 16:49:55 |
| 3931 | 2 | IRニュース │ 株式会社バリューゴルフ | 2024-06-26 16:49:53 |
| 3931 | 2 | IR情報 │ 株式会社バリューゴルフ | 2024-06-26 16:49:52 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2024-06-26 16:50:00 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2024-06-26 16:49:59 |