| 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 | 398 | 400 | 395 | 397 | 12,200 | 2 | 101% | 100% | 46% | ▲ | 99% | 99% | 99% | 95% | 108% |
| 20240925 | 398 | 400 | 394 | 394 | 10,100 | -3 | 99% | 99% | 83% | ▼ | 101% | 99% | 100% | 94% | 107% |
| 20240926 | 396 | 400 | 396 | 399 | 11,600 | 5 | 101% | 101% | 115% | ▲ | 98% | 100% | 100% | 95% | 108% |
| 20240927 | 395 | 401 | 385 | 388 | 32,600 | -11 | 97% | 98% | 281% | ▼ | 102% | 102% | 103% | 93% | 105% |
| 20240930 | 385 | 395 | 372 | 392 | 71,700 | 4 | 101% | 102% | 220% | ▲ | 100% | 101% | 100% | 94% | 107% |
| 20241001 | 392 | 396 | 390 | 393 | 14,700 | 1 | 100% | 100% | 21% | ▲▲ | 100% | 100% | 100% | 94% | 107% |
| 20241002 | 394 | 398 | 390 | 394 | 9,900 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 100% | 94% | 107% |
| 20241003 | 394 | 398 | 391 | 393 | 29,100 | -1 | 100% | 100% | 294% | ▼ | 99% | 99% | 100% | 94% | 107% |
| 20241004 | 394 | 395 | 392 | 392 | 9,100 | -1 | 100% | 99% | 31% | ▼▼ | 101% | 100% | 101% | 94% | 107% |
| 20241007 | 393 | 396 | 392 | 395 | 9,200 | 3 | 101% | 101% | 101% | ▲ | 99% | 101% | 101% | 94% | 107% |
| 20241008 | 393 | 396 | 391 | 391 | 10,500 | -4 | 99% | 99% | 114% | ▼ | 100% | 101% | 102% | 94% | 106% |
| 20241009 | 392 | 396 | 390 | 391 | 9,000 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 101% | 94% | 106% |
| 20241010 | 395 | 397 | 392 | 392 | 11,000 | 1 | 100% | 99% | 122% | ▲ | 100% | 99% | 101% | 94% | 102% |
| 20241011 | 395 | 398 | 394 | 394 | 11,200 | 2 | 101% | 100% | 102% | ▲▲ | 100% | 99% | 101% | 94% | 102% |
| 20241015 | 394 | 401 | 394 | 395 | 21,900 | 1 | 100% | 100% | 196% | ▲▲▲ | 98% | 99% | 101% | 99% | 102% |
| 20241016 | 394 | 396 | 385 | 387 | 11,600 | -8 | 98% | 98% | 53% | ▼ | 101% | 100% | 103% | 97% | 100% |
| 20241017 | 386 | 390 | 386 | 390 | 9,300 | 3 | 101% | 101% | 80% | ▲ | 101% | 96% | 102% | 98% | 101% |
| 20241018 | 390 | 394 | 386 | 392 | 19,200 | 2 | 101% | 101% | 206% | ▲▲ | 100% | 96% | 103% | 98% | 101% |
| 20241021 | 389 | 393 | 388 | 390 | 11,500 | -2 | 99% | 100% | 60% | ▼ | 100% | 96% | 103% | 98% | 101% |
| 20241022 | 388 | 393 | 387 | 387 | 27,300 | -3 | 99% | 100% | 237% | ▼▼ | 95% | 99% | 103% | 97% | 100% |
| 20241023 | 388 | 389 | 368 | 368 | 26,100 | -19 | 95% | 95% | 96% | ▼▼▼ | 102% | 108% | 110% | 92% | 100% |
| 20241024 | 366 | 383 | 363 | 374 | 10,800 | 6 | 102% | 102% | 41% | ▲ | 99% | 106% | 108% | 94% | 102% |
| 20241025 | 374 | 377 | 366 | 370 | 6,400 | -4 | 99% | 99% | 59% | ▼ | 102% | 107% | 110% | 94% | 101% |
| 20241028 | 368 | 387 | 363 | 374 | 33,000 | 4 | 101% | 102% | 516% | ▲ | 102% | 104% | 108% | 95% | 102% |
| 20241029 | 375 | 388 | 373 | 384 | 13,000 | 10 | 103% | 102% | 39% | ▲▲ | 102% | 101% | 105% | 97% | 104% |
| 20241030 | 385 | 394 | 385 | 394 | 14,900 | 10 | 103% | 102% | 115% | ▲▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20241031 | 394 | 408 | 394 | 395 | 20,900 | 1 | 100% | 100% | 140% | ▲▲▲▲ | 99% | 101% | 103% | 100% | 107% |
| 20241101 | 394 | 398 | 390 | 391 | 13,700 | -4 | 99% | 99% | 66% | ▼ | 99% | 101% | 103% | 99% | 106% |
| 20241105 | 391 | 391 | 388 | 389 | 4,800 | -2 | 99% | 99% | 35% | ▼▼ | 100% | 102% | 103% | 98% | 106% |
| 20241106 | 391 | 392 | 386 | 390 | 4,800 | 1 | 100% | 100% | 100% | ▲ | 102% | 102% | 103% | 99% | 106% |
| 20241107 | 391 | 400 | 391 | 399 | 7,300 | 9 | 102% | 102% | 152% | ▲▲ | 99% | 98% | 101% | 100% | 108% |
| 20241108 | 399 | 399 | 391 | 394 | 4,500 | -5 | 99% | 99% | 62% | ▼ | 99% | 100% | 101% | 99% | 107% |
| 20241111 | 392 | 397 | 388 | 390 | 9,600 | -4 | 99% | 99% | 213% | ▼▼ | 102% | 101% | 101% | 98% | 106% |
| 20241112 | 390 | 400 | 390 | 397 | 32,200 | 7 | 102% | 102% | 335% | ▲ | 103% | 105% | 104% | 99% | 108% |
| 20241113 | 381 | 407 | 374 | 393 | 54,800 | -4 | 99% | 103% | 170% | ▼ | 99% | 102% | 101% | 98% | 107% |
| 20241114 | 392 | 402 | 388 | 390 | 17,300 | -3 | 99% | 99% | 32% | ▼▼ | 101% | 103% | 102% | 98% | 106% |
| 20241115 | 389 | 400 | 382 | 391 | 24,500 | 1 | 100% | 101% | 142% | ▲ | 101% | 103% | 101% | 98% | 106% |
| 20241118 | 392 | 400 | 380 | 395 | 28,000 | 4 | 101% | 101% | 114% | ▲▲ | 101% | 102% | 100% | 99% | 107% |
| 20241119 | 396 | 402 | 394 | 400 | 27,800 | 5 | 101% | 101% | 99% | ▲▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20241120 | 400 | 405 | 398 | 400 | 19,700 | 0 | 100% | 100% | 71% | -- | 100% | 99% | 99% | 100% | 109% |
| 20241121 | 400 | 401 | 392 | 401 | 15,200 | 1 | 100% | 100% | 77% | ▲ | 101% | 96% | 99% | 100% | 108% |
| 20241122 | 401 | 409 | 395 | 404 | 25,800 | 3 | 101% | 101% | 170% | ▲▲ | 97% | 96% | 98% | 100% | 109% |
| 20241125 | 406 | 406 | 393 | 393 | 15,800 | -11 | 97% | 97% | 61% | ▼ | 100% | 98% | 101% | 97% | 105% |
| 20241126 | 396 | 396 | 389 | 395 | 16,400 | 2 | 101% | 100% | 104% | ▲ | 97% | 99% | 101% | 98% | 103% |
| 20241127 | 395 | 395 | 383 | 384 | 33,100 | -11 | 97% | 97% | 202% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20241128 | 384 | 397 | 378 | 383 | 19,300 | -1 | 100% | 100% | 58% | ▼▼ | 101% | 101% | 104% | 95% | 100% |
| 20241129 | 384 | 389 | 378 | 389 | 14,900 | 6 | 102% | 101% | 77% | ▲ | 100% | 100% | 102% | 96% | 102% |
| 20241202 | 390 | 400 | 383 | 390 | 13,800 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 103% | 97% | 102% |
| 20241203 | 388 | 396 | 384 | 388 | 16,700 | -2 | 99% | 100% | 121% | ▼ | 98% | 101% | 102% | 96% | 101% |
| 20241204 | 390 | 390 | 380 | 382 | 10,500 | -6 | 98% | 98% | 63% | ▼▼ | 102% | 101% | 104% | 95% | 100% |
| 20241205 | 382 | 397 | 382 | 389 | 37,000 | 7 | 102% | 102% | 352% | ▲ | 100% | 99% | 102% | 96% | 102% |
| 20241206 | 389 | 395 | 385 | 390 | 20,600 | 1 | 100% | 100% | 56% | ▲▲ | 101% | 99% | 0% | 97% | 102% |
| 20241209 | 391 | 397 | 383 | 395 | 30,000 | 5 | 101% | 101% | 146% | ▲▲▲ | 98% | 99% | 0% | 98% | 103% |
| 20241210 | 393 | 400 | 385 | 386 | 32,300 | -9 | 98% | 98% | 108% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20241211 | 388 | 388 | 383 | 383 | 11,200 | -3 | 99% | 99% | 35% | ▼▼ | 100% | 103% | 0% | 95% | 100% |
| 20241212 | 385 | 388 | 383 | 385 | 15,700 | 2 | 101% | 100% | 140% | ▲ | 100% | 102% | 0% | 95% | 101% |
| 20241213 | 389 | 389 | 384 | 388 | 19,000 | 3 | 101% | 100% | 121% | ▲▲ | 99% | 103% | 0% | 96% | 102% |
| 20241216 | 387 | 388 | 381 | 382 | 35,000 | -6 | 98% | 99% | 184% | ▼ | 100% | 105% | 0% | 95% | 100% |
| 20241217 | 380 | 388 | 380 | 381 | 74,700 | -1 | 100% | 100% | 213% | ▼▼ | 103% | 0% | 0% | 94% | 100% |
| 20241218 | 383 | 403 | 383 | 395 | 50,500 | 14 | 104% | 103% | 68% | ▲ | 102% | 0% | 0% | 98% | 104% |
| 20241219 | 387 | 395 | 371 | 394 | 64,100 | -1 | 100% | 102% | 127% | ▼ | 102% | 0% | 0% | 98% | 103% |
| 20241220 | 391 | 402 | 385 | 398 | 49,200 | 4 | 101% | 102% | 77% | ▲ | % | % | % | 100% | 104% |
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 | 31,400 | 320,500 | 0 | 173,400 | 31,400 | 147,100 |
| 2024-12-06 | 31,100 | 321,400 | 0 | 176,200 | 31,100 | 145,200 |
| 2024-11-29 | 30,700 | 549,500 | 0 | 277,200 | 30,700 | 272,300 |
| 2024-11-22 | 30,800 | 542,100 | 0 | 259,100 | 30,800 | 283,000 |
| 2024-11-15 | 31,000 | 515,600 | 0 | 254,300 | 31,000 | 261,300 |
| 2024-11-08 | 32,000 | 494,100 | 0 | 232,800 | 32,000 | 261,300 |
| 2024-11-01 | 31,900 | 492,100 | 0 | 232,500 | 31,900 | 259,600 |
| 2024-10-25 | 30,600 | 470,000 | 0 | 216,000 | 30,600 | 254,000 |
| 2024-10-18 | 31,800 | 475,900 | 0 | 222,600 | 31,800 | 253,300 |
| 2024-10-11 | 32,000 | 488,700 | 0 | 230,500 | 32,000 | 258,200 |
| 2024-10-04 | 33,100 | 483,900 | 0 | 225,500 | 33,100 | 258,400 |
| 2024-09-27 | 37,500 | 431,200 | 0 | 207,200 | 37,500 | 224,000 |
| 2024-09-20 | 33,400 | 418,900 | 0 | 196,000 | 33,400 | 222,900 |
| 2024-09-13 | 35,300 | 379,700 | 0 | 181,300 | 35,300 | 198,400 |
| 2024-09-06 | 32,500 | 332,200 | 0 | 171,200 | 32,500 | 161,000 |
| 2024-08-30 | 36,800 | 352,700 | 0 | 177,300 | 36,800 | 175,400 |
| 2024-08-23 | 54,900 | 376,900 | 0 | 185,800 | 54,900 | 191,100 |
| 2024-08-16 | 33,000 | 311,800 | 0 | 145,800 | 33,000 | 166,000 |
| 2024-08-09 | 30,700 | 303,500 | 0 | 126,600 | 30,700 | 176,900 |
| 2024-08-02 | 33,200 | 380,300 | 0 | 172,000 | 33,200 | 208,300 |
| 2024-07-26 | 46,000 | 360,600 | 100 | 155,800 | 45,900 | 204,800 |
| 2024-07-19 | 31,000 | 329,000 | 0 | 134,800 | 31,000 | 194,200 |
| 2024-07-12 | 30,700 | 321,300 | 0 | 126,000 | 30,700 | 195,300 |
| 2024-07-05 | 31,400 | 302,600 | 0 | 115,200 | 31,400 | 187,400 |
| 2024-06-28 | 31,700 | 301,900 | 0 | 115,700 | 31,700 | 186,200 |
| 2024-06-21 | 15,700 | 154,400 | 0 | 58,400 | 15,700 | 96,000 |
| 2024-06-14 | 16,400 | 161,200 | 0 | 58,500 | 16,400 | 102,700 |
| 2024-06-07 | 16,300 | 163,300 | 0 | 59,100 | 16,300 | 104,200 |
| 2024-05-31 | 16,200 | 165,700 | 0 | 58,900 | 16,200 | 106,800 |
| 2024-05-24 | 16,300 | 168,100 | 0 | 59,100 | 16,300 | 109,000 |
| 2024-05-17 | 1,900 | 176,900 | 0 | 59,400 | 1,900 | 117,500 |
| 2024-05-10 | 1,800 | 185,900 | 0 | 61,700 | 1,800 | 124,200 |
| 2024-05-02 | 2,000 | 188,800 | 0 | 61,700 | 2,000 | 127,100 |
| 2024-04-26 | 3,200 | 190,500 | 0 | 61,200 | 3,200 | 129,300 |
| 2024-04-19 | 3,700 | 193,600 | 0 | 61,300 | 3,700 | 132,300 |
| 2024-04-12 | 6,300 | 201,300 | 0 | 65,200 | 6,300 | 136,100 |
| 2024-04-05 | 8,000 | 203,400 | 0 | 69,800 | 8,000 | 133,600 |
| 2024-03-29 | 10,300 | 199,900 | 0 | 68,000 | 10,300 | 131,900 |
| 2024-03-22 | 11,500 | 222,800 | 0 | 67,900 | 11,500 | 154,900 |
| 2024-03-15 | 33,600 | 255,400 | 0 | 96,700 | 33,600 | 158,700 |
| 2024-03-08 | 5,000 | 193,500 | 0 | 68,500 | 5,000 | 125,000 |
| 2024-03-01 | 3,000 | 181,000 | 0 | 64,300 | 3,000 | 116,700 |
| 2024-02-22 | 3,100 | 176,000 | 0 | 62,800 | 3,100 | 113,200 |
| 2024-02-16 | 2,900 | 173,400 | 0 | 63,200 | 2,900 | 110,200 |
| 2024-02-09 | 3,400 | 171,400 | 0 | 63,700 | 3,400 | 107,700 |
| 2024-02-02 | 4,200 | 168,800 | 0 | 63,600 | 4,200 | 105,200 |
| 2024-01-26 | 5,100 | 165,600 | 0 | 62,600 | 5,100 | 103,000 |
| 2024-01-19 | 5,300 | 152,400 | 0 | 62,200 | 5,300 | 90,200 |
| 2024-01-12 | 6,400 | 156,700 | 0 | 62,100 | 6,400 | 94,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | 野村證券株式会社 | 459,400 | 2.20% | ▲ | 240,400 | 405 | 408 | 393 | 398 | 57,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | Ｇ－勤次郎 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241112 | 15:30 | Ｇ－勤次郎 | 2024年12月期 第3四半期決算説明資料 |
| 20240910 | 15:00 | Ｇ－勤次郎 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240809 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第２四半期決算説明資料 |
| 20240725 | 15:00 | Ｇ－勤次郎 | 2024年12月期第2四半期業績予想の修正に関するお知らせ |
| 20240513 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | Ｇ－勤次郎 | 2024年12月期 第1四半期決算説明資料 |
| 20240419 | 15:00 | Ｇ－勤次郎 | 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 |
| 20240322 | 15:00 | Ｇ－勤次郎 | 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 |
| 20240319 | 15:00 | Ｇ－勤次郎 | 事業計画及び成長可能性に関する事項 |
| 20240311 | 15:00 | Ｇ－勤次郎 | 中期経営計画策定に関するお知らせ |
| 20240311 | 15:00 | Ｇ－勤次郎 | 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240216 | 15:00 | Ｇ－勤次郎 | 剰余金の配当に関するお知らせ |
| 20240209 | 15:00 | Ｇ－勤次郎 | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | Ｇ－勤次郎 | 2023年12月期 決算説明資料 |
| 20240116 | 15:00 | Ｇ－勤次郎 | 定款の一部変更(取締役の任期変更)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 |
|---|---|---|---|
| 4013 | 2 | 加村社長が出演しました日経 CNBC「攻めの IR」のアーカイブ動画公開のお知らせ ｜ 「勤次郎」にすべてお任せ – 労務・就業・勤怠管理システムの勤次郎株式会社（旧日通システム） | 2024-06-28 20:28:33 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:06 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:05 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:03 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:02 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:01 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:51:00 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:50:58 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:50:57 |
| 4013 | 2 | 導入企業5000社以上の勤怠管理システム「勤次郎株式会社（旧日通システム）」 | 2024-06-19 12:50:56 |