| 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 | 1,000 | 1,001 | 1,000 | 1,000 | 700 | -6 | 99% | 100% | 175% | ▼ | 99% | 101% | 99% | 99% | 103% |
| 20250122 | 995 | 995 | 981 | 981 | 500 | -19 | 98% | 99% | 71% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20250123 | 996 | 997 | 996 | 997 | 700 | 16 | 102% | 100% | 140% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20250124 | 994 | 997 | 987 | 997 | 1,100 | 0 | 100% | 100% | 157% | -- | 100% | 98% | 99% | 99% | 102% |
| 20250127 | 997 | 997 | 995 | 995 | 900 | -2 | 100% | 100% | 82% | ▼ | 100% | 98% | 99% | 99% | 102% |
| 20250128 | 997 | 1,030 | 996 | 1,000 | 6,100 | 5 | 101% | 100% | 678% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20250129 | 978 | 1,000 | 978 | 987 | 6,300 | -13 | 99% | 101% | 103% | ▼ | 101% | 102% | 103% | 98% | 101% |
| 20250130 | 963 | 975 | 963 | 970 | 1,500 | -17 | 98% | 101% | 24% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250131 | 974 | 974 | 974 | 974 | 400 | 4 | 100% | 100% | 27% | ▲ | 100% | 99% | 102% | 97% | 100% |
| 20250203 | 974 | 974 | 974 | 974 | 200 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 102% | 97% | 100% |
| 20250204 | 974 | 974 | 953 | 963 | 2,200 | -11 | 99% | 99% | 1100% | ▼ | 102% | 101% | 104% | 96% | 100% |
| 20250205 | 963 | 978 | 963 | 978 | 400 | 15 | 102% | 102% | 18% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20250206 | 978 | 979 | 964 | 964 | 1,000 | -14 | 99% | 99% | 250% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20250207 | 965 | 966 | 965 | 966 | 300 | 2 | 100% | 100% | 30% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20250213 | 974 | 975 | 974 | 975 | 1,000 | 9 | 101% | 100% | 333% | ▲▲ | 100% | 101% | 133% | 97% | 101% |
| 20250214 | 975 | 975 | 975 | 975 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 135% | 97% | 101% |
| 20250217 | 972 | 976 | 972 | 976 | 500 | 1 | 100% | 100% | 250% | ▲ | 101% | 102% | 134% | 97% | 101% |
| 20250218 | 976 | 985 | 976 | 984 | 1,500 | 8 | 101% | 101% | 300% | ▲▲ | 99% | 101% | 135% | 98% | 102% |
| 20250219 | 984 | 984 | 974 | 977 | 500 | -7 | 99% | 99% | 33% | ▼ | 99% | 100% | 133% | 97% | 101% |
| 20250220 | 992 | 992 | 981 | 981 | 700 | 4 | 100% | 99% | 140% | ▲ | 100% | 101% | 139% | 98% | 102% |
| 20250225 | 990 | 990 | 990 | 990 | 500 | 9 | 101% | 100% | 71% | ▲▲ | 100% | 100% | 141% | 99% | 103% |
| 20250226 | 994 | 994 | 991 | 991 | 900 | 1 | 100% | 100% | 180% | ▲▲▲ | 100% | 100% | 141% | 99% | 103% |
| 20250227 | 994 | 994 | 991 | 991 | 6,000 | 0 | 100% | 100% | 667% | -- | 100% | 101% | 144% | 99% | 103% |
| 20250228 | 988 | 988 | 988 | 988 | 100 | -3 | 100% | 100% | 2% | ▼ | 100% | 100% | 143% | 99% | 103% |
| 20250303 | 997 | 997 | 996 | 996 | 600 | 8 | 101% | 100% | 600% | ▲ | 100% | 101% | 145% | 100% | 103% |
| 20250304 | 986 | 986 | 986 | 986 | 100 | -10 | 99% | 100% | 17% | ▼ | 101% | 101% | 144% | 99% | 102% |
| 20250305 | 989 | 1,000 | 989 | 996 | 1,500 | 10 | 101% | 101% | 1500% | ▲ | 100% | 100% | 143% | 100% | 103% |
| 20250306 | 996 | 1,000 | 996 | 997 | 1,900 | 1 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 143% | 100% | 104% |
| 20250307 | 997 | 997 | 997 | 997 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 103% | 144% | 100% | 104% |
| 20250310 | 994 | 995 | 994 | 995 | 700 | -2 | 100% | 100% | 350% | ▼ | 100% | 130% | 143% | 100% | 103% |
| 20250311 | 997 | 1,000 | 994 | 1,000 | 300 | 5 | 101% | 100% | 43% | ▲ | 100% | 131% | 143% | 100% | 104% |
| 20250312 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 131% | 143% | 100% | 104% |
| 20250313 | 999 | 1,005 | 999 | 1,000 | 1,800 | 0 | 100% | 100% | 180% | -- | 102% | 133% | 147% | 100% | 104% |
| 20250314 | 998 | 1,019 | 998 | 1,019 | 7,800 | 19 | 102% | 102% | 433% | ▲ | 99% | 104% | 116% | 100% | 105% |
| 20250317 | 1,319 | 1,319 | 1,265 | 1,301 | 200,700 | 282 | 128% | 99% | 2573% | ▲▲ | 101% | 106% | 123% | 100% | 133% |
| 20250318 | 1,298 | 1,310 | 1,265 | 1,310 | 45,400 | 9 | 101% | 101% | 23% | ▲▲▲ | 100% | 107% | 122% | 100% | 134% |
| 20250319 | 1,310 | 1,310 | 1,295 | 1,307 | 11,300 | -3 | 100% | 100% | 25% | ▼ | 101% | 107% | 122% | 100% | 134% |
| 20250321 | 1,308 | 1,329 | 1,308 | 1,324 | 13,000 | 17 | 101% | 101% | 115% | ▲ | 102% | 106% | 119% | 100% | 136% |
| 20250324 | 1,349 | 1,376 | 1,338 | 1,372 | 15,300 | 48 | 104% | 102% | 118% | ▲▲ | 99% | 104% | 117% | 100% | 140% |
| 20250325 | 1,372 | 1,378 | 1,359 | 1,361 | 5,600 | -11 | 99% | 99% | 37% | ▼ | 101% | 102% | 116% | 99% | 138% |
| 20250326 | 1,381 | 1,399 | 1,377 | 1,399 | 6,200 | 38 | 103% | 101% | 111% | ▲ | 99% | 99% | 115% | 100% | 142% |
| 20250327 | 1,395 | 1,400 | 1,383 | 1,387 | 5,700 | -12 | 99% | 99% | 92% | ▼ | 102% | 98% | 114% | 99% | 141% |
| 20250328 | 1,402 | 1,427 | 1,382 | 1,427 | 9,200 | 40 | 103% | 102% | 161% | ▲ | 99% | 95% | 112% | 100% | 145% |
| 20250331 | 1,425 | 1,426 | 1,404 | 1,404 | 5,700 | -23 | 98% | 99% | 62% | ▼ | 97% | 93% | 113% | 98% | 142% |
| 20250401 | 1,419 | 1,420 | 1,380 | 1,383 | 5,800 | -21 | 99% | 97% | 102% | ▼▼ | 99% | 94% | 113% | 97% | 140% |
| 20250402 | 1,383 | 1,383 | 1,363 | 1,376 | 3,000 | -7 | 99% | 99% | 52% | ▼▼▼ | 99% | 99% | 115% | 96% | 138% |
| 20250403 | 1,365 | 1,365 | 1,338 | 1,352 | 5,900 | -24 | 98% | 99% | 197% | ▼▼▼▼ | 99% | 102% | 0% | 95% | 136% |
| 20250404 | 1,332 | 1,332 | 1,291 | 1,321 | 12,600 | -31 | 98% | 99% | 214% | ▼▼▼▼▼ | 103% | 118% | 0% | 93% | 133% |
| 20250408 | 1,250 | 1,290 | 1,250 | 1,288 | 3,400 | -33 | 98% | 103% | 27% | ▼▼▼▼▼▼ | 101% | 118% | 0% | 90% | 129% |
| 20250409 | 1,289 | 1,301 | 1,279 | 1,299 | 5,900 | 11 | 101% | 101% | 174% | ▲ | 101% | 119% | 0% | 91% | 130% |
| 20250410 | 1,344 | 1,360 | 1,344 | 1,356 | 4,800 | 57 | 104% | 101% | 81% | ▲▲ | 101% | 119% | 0% | 95% | 136% |
| 20250411 | 1,343 | 1,364 | 1,342 | 1,361 | 2,100 | 5 | 100% | 101% | 44% | ▲▲▲ | 107% | 114% | 0% | 95% | 136% |
| 20250414 | 1,370 | 1,497 | 1,359 | 1,471 | 69,700 | 110 | 108% | 107% | 3319% | ▲▲▲▲ | 106% | 109% | 0% | 100% | 144% |
| 20250415 | 1,441 | 1,587 | 1,294 | 1,524 | 166,500 | 53 | 104% | 106% | 239% | ▲▲▲▲▲ | 95% | 0% | 0% | 100% | 118% |
| 20250416 | 1,684 | 1,684 | 1,520 | 1,599 | 60,700 | 75 | 105% | 95% | 36% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 124% |
| 20250417 | 1,559 | 1,585 | 1,501 | 1,567 | 20,000 | -32 | 98% | 101% | 33% | ▼ | 102% | 0% | 0% | 98% | 122% |
| 20250418 | 1,533 | 1,574 | 1,533 | 1,565 | 12,800 | -2 | 100% | 102% | 64% | ▼▼ | % | % | % | 98% | 122% |
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 | 22,400 | 0 | 5,200 | 0 | 17,200 |
| 2025-04-04 | 0 | 24,400 | 0 | 6,900 | 0 | 17,500 |
| 2025-03-28 | 0 | 32,300 | 0 | 9,200 | 0 | 23,100 |
| 2025-03-21 | 900 | 30,700 | 900 | 13,900 | 0 | 16,800 |
| 2025-03-14 | 0 | 18,800 | 0 | 15,800 | 0 | 3,000 |
| 2025-03-07 | 0 | 18,700 | 0 | 15,400 | 0 | 3,300 |
| 2025-02-28 | 0 | 18,000 | 0 | 15,400 | 0 | 2,600 |
| 2025-02-21 | 0 | 18,800 | 0 | 16,300 | 0 | 2,500 |
| 2025-02-14 | 0 | 19,300 | 0 | 16,500 | 0 | 2,800 |
| 2025-02-07 | 0 | 19,300 | 0 | 16,500 | 0 | 2,800 |
| 2025-01-31 | 0 | 18,600 | 0 | 16,300 | 0 | 2,300 |
| 2025-01-24 | 0 | 22,800 | 0 | 18,100 | 0 | 4,700 |
| 2025-01-17 | 0 | 23,600 | 0 | 18,100 | 0 | 5,500 |
| 2025-01-10 | 0 | 23,500 | 0 | 17,400 | 0 | 6,100 |
| 2024-12-27 | 0 | 25,400 | 0 | 17,400 | 0 | 8,000 |
| 2024-12-20 | 0 | 22,600 | 0 | 16,900 | 0 | 5,700 |
| 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 |
|---|---|---|---|
| 20250403 | 19:35 | Ｇ－バリューゴルフ | （訂正・数値データ訂正）「2025年１月期 決算短信〔日本基準〕（連結）」の訂正について |
| 20250326 | 15:00 | Ｇ－バリューゴルフ | 当社執行役員による当社株式取得結果及び株式取得終了に関するお知らせ |
| 20250319 | 16:30 | Ｇ－バリューゴルフ | （訂正）適時開示資料『株主優待制度の拡充に関するお知らせ』の一部訂正について |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期 決算説明資料 |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 2025年１月期業績予想値と実績値との差異に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 特別損失（固定資産の減損損失）の計上に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 剰余金の配当に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 株主優待制度の拡充に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 新規事業の開始に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 当社執行役員による当社株式取得に関するお知らせ |
| 20250314 | 16:00 | Ｇ－バリューゴルフ | 定款一部変更に関するお知らせ |
| 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 | 2025-04-19 07:27:40 |
| 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 | 2025-04-01 20:32:14 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2025-03-25 17:31:48 |
| 3931 | 3 | ニュースリリース │ 株式会社バリューゴルフ | 2025-03-12 20:30:59 |