| 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 | 683 | 683 | 673 | 676 | 2,900 | -7 | 99% | 99% | 112% | ▼▼ | 100% | 102% | 105% | 97% | 102% |
| 20240925 | 676 | 685 | 675 | 678 | 1,000 | 2 | 100% | 100% | 34% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20240926 | 687 | 688 | 679 | 680 | 400 | 2 | 100% | 99% | 40% | ▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20240927 | 689 | 689 | 689 | 689 | 100 | 9 | 101% | 100% | 25% | ▲▲▲ | 100% | 103% | 106% | 99% | 103% |
| 20240930 | 672 | 672 | 668 | 671 | 2,100 | -18 | 97% | 100% | 2100% | ▼ | 101% | 101% | 104% | 97% | 101% |
| 20241001 | 681 | 687 | 681 | 687 | 200 | 16 | 102% | 101% | 10% | ▲ | 100% | 102% | 104% | 99% | 103% |
| 20241002 | 679 | 679 | 677 | 678 | 800 | -9 | 99% | 100% | 400% | ▼ | 102% | 103% | 104% | 98% | 102% |
| 20241003 | 679 | 690 | 679 | 690 | 2,600 | 12 | 102% | 102% | 325% | ▲ | 100% | 103% | 102% | 99% | 104% |
| 20241007 | 688 | 690 | 681 | 690 | 1,400 | 0 | 100% | 100% | 54% | -- | 99% | 102% | 101% | 99% | 104% |
| 20241008 | 697 | 697 | 682 | 690 | 300 | 0 | 100% | 99% | 21% | -- | 100% | 102% | 101% | 99% | 104% |
| 20241009 | 692 | 697 | 687 | 692 | 600 | 2 | 100% | 100% | 200% | ▲ | 101% | 102% | 101% | 100% | 104% |
| 20241010 | 692 | 701 | 691 | 701 | 1,500 | 9 | 101% | 101% | 250% | ▲▲ | 101% | 101% | 100% | 100% | 105% |
| 20241011 | 699 | 708 | 690 | 708 | 5,700 | 7 | 101% | 101% | 380% | ▲▲▲ | 100% | 100% | 99% | 100% | 106% |
| 20241015 | 708 | 709 | 697 | 707 | 900 | -1 | 100% | 100% | 16% | ▼ | 98% | 100% | 99% | 100% | 105% |
| 20241016 | 707 | 710 | 693 | 695 | 1,900 | -12 | 98% | 98% | 211% | ▼▼ | 101% | 101% | 100% | 98% | 104% |
| 20241017 | 700 | 707 | 700 | 705 | 1,400 | 10 | 101% | 101% | 74% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20241018 | 712 | 712 | 696 | 709 | 1,100 | 4 | 101% | 100% | 79% | ▲▲ | 100% | 99% | 99% | 100% | 106% |
| 20241021 | 709 | 709 | 709 | 709 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 99% | 100% | 106% |
| 20241022 | 707 | 707 | 697 | 705 | 700 | -4 | 99% | 100% | 700% | ▼ | 100% | 99% | 99% | 99% | 105% |
| 20241023 | 705 | 709 | 700 | 705 | 400 | 0 | 100% | 100% | 57% | -- | 101% | 101% | 101% | 99% | 105% |
| 20241024 | 693 | 699 | 693 | 699 | 600 | -6 | 99% | 101% | 150% | ▼ | 96% | 100% | 100% | 99% | 104% |
| 20241025 | 699 | 706 | 664 | 674 | 2,100 | -25 | 96% | 96% | 350% | ▼▼ | 102% | 102% | 103% | 95% | 100% |
| 20241028 | 683 | 698 | 683 | 698 | 700 | 24 | 104% | 102% | 33% | ▲ | 100% | 101% | 100% | 98% | 104% |
| 20241029 | 698 | 702 | 698 | 699 | 1,600 | 1 | 100% | 100% | 229% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241030 | 699 | 699 | 699 | 699 | 200 | 0 | 100% | 100% | 13% | -- | 99% | 100% | 99% | 99% | 104% |
| 20241031 | 704 | 704 | 699 | 699 | 200 | 0 | 100% | 99% | 100% | -- | 100% | 102% | 102% | 99% | 104% |
| 20241101 | 685 | 685 | 685 | 685 | 500 | -14 | 98% | 100% | 250% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20241105 | 695 | 702 | 694 | 702 | 1,600 | 17 | 102% | 101% | 320% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241106 | 692 | 702 | 687 | 701 | 400 | -1 | 100% | 101% | 25% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241107 | 701 | 701 | 686 | 699 | 11,100 | -2 | 100% | 100% | 2775% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20241108 | 699 | 704 | 690 | 699 | 1,000 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 100% | 99% | 104% |
| 20241111 | 698 | 698 | 698 | 698 | 200 | -1 | 100% | 100% | 20% | ▼ | 100% | 100% | 100% | 98% | 104% |
| 20241112 | 698 | 698 | 698 | 698 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 98% | 98% | 104% |
| 20241113 | 708 | 708 | 698 | 700 | 2,500 | 2 | 100% | 99% | 2500% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241114 | 702 | 739 | 691 | 701 | 11,900 | 1 | 100% | 100% | 476% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241115 | 700 | 700 | 689 | 698 | 1,800 | -3 | 100% | 100% | 15% | ▼ | 98% | 99% | 99% | 98% | 104% |
| 20241118 | 703 | 703 | 692 | 692 | 400 | -6 | 99% | 98% | 22% | ▼▼ | 101% | 101% | 100% | 98% | 103% |
| 20241119 | 691 | 698 | 691 | 698 | 300 | 6 | 101% | 101% | 75% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241120 | 698 | 698 | 698 | 698 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 97% | 99% | 104% |
| 20241121 | 696 | 699 | 696 | 699 | 300 | 1 | 100% | 100% | 300% | ▲ | 100% | 99% | 96% | 100% | 104% |
| 20241122 | 699 | 699 | 699 | 699 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 98% | 100% | 104% |
| 20241125 | 690 | 690 | 690 | 690 | 1,500 | -9 | 99% | 100% | 1500% | ▼ | 99% | 101% | 97% | 98% | 101% |
| 20241126 | 690 | 690 | 683 | 683 | 1,300 | -7 | 99% | 99% | 87% | ▼▼ | 101% | 102% | 98% | 97% | 100% |
| 20241127 | 683 | 700 | 683 | 690 | 2,600 | 7 | 101% | 101% | 200% | ▲ | 100% | 101% | 97% | 98% | 101% |
| 20241128 | 690 | 690 | 690 | 690 | 100 | 0 | 100% | 100% | 4% | -- | 101% | 102% | 98% | 98% | 101% |
| 20241129 | 683 | 692 | 683 | 687 | 400 | -3 | 100% | 101% | 400% | ▼ | 101% | 98% | 97% | 98% | 101% |
| 20241202 | 687 | 699 | 685 | 697 | 700 | 10 | 101% | 101% | 175% | ▲ | 99% | 96% | 96% | 99% | 102% |
| 20241203 | 699 | 700 | 690 | 691 | 400 | -6 | 99% | 99% | 57% | ▼ | 100% | 97% | 96% | 99% | 101% |
| 20241204 | 694 | 694 | 694 | 694 | 100 | 3 | 100% | 100% | 25% | ▲ | 96% | 97% | 96% | 99% | 102% |
| 20241205 | 695 | 695 | 665 | 667 | 15,900 | -27 | 96% | 96% | 15900% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20241206 | 665 | 674 | 659 | 674 | 6,700 | 7 | 101% | 101% | 42% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241209 | 674 | 677 | 674 | 674 | 2,000 | 0 | 100% | 100% | 30% | -- | 99% | 99% | 0% | 96% | 101% |
| 20241210 | 678 | 678 | 672 | 672 | 500 | -2 | 100% | 99% | 25% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241211 | 661 | 665 | 659 | 665 | 2,700 | -7 | 99% | 101% | 540% | ▼▼ | 99% | 101% | 0% | 95% | 100% |
| 20241212 | 665 | 669 | 656 | 657 | 8,400 | -8 | 99% | 99% | 311% | ▼▼▼ | 102% | 102% | 0% | 94% | 100% |
| 20241213 | 657 | 669 | 657 | 669 | 6,100 | 12 | 102% | 102% | 73% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20241216 | 669 | 669 | 661 | 661 | 800 | -8 | 99% | 99% | 13% | ▼ | 100% | 101% | 0% | 95% | 101% |
| 20241217 | 661 | 662 | 661 | 662 | 2,000 | 1 | 100% | 100% | 250% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 669 | 669 | 669 | 669 | 100 | 7 | 101% | 100% | 5% | ▲▲ | 101% | 0% | 0% | 96% | 102% |
| 20241219 | 662 | 667 | 662 | 666 | 500 | -3 | 100% | 101% | 500% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 669 | 669 | 650 | 666 | 4,200 | 0 | 100% | 100% | 840% | -- | % | % | % | 96% | 101% |
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 | 109,900 | 0 | 79,800 | 0 | 30,100 |
| 2024-12-06 | 0 | 112,600 | 0 | 79,100 | 0 | 33,500 |
| 2024-11-29 | 0 | 106,300 | 0 | 79,200 | 0 | 27,100 |
| 2024-11-22 | 0 | 104,700 | 0 | 78,900 | 0 | 25,800 |
| 2024-11-15 | 0 | 104,500 | 0 | 78,500 | 0 | 26,000 |
| 2024-11-08 | 0 | 115,900 | 0 | 78,000 | 0 | 37,900 |
| 2024-11-01 | 0 | 105,300 | 0 | 77,700 | 0 | 27,600 |
| 2024-10-25 | 0 | 105,800 | 0 | 77,500 | 0 | 28,300 |
| 2024-10-18 | 0 | 104,700 | 0 | 77,200 | 0 | 27,500 |
| 2024-10-11 | 0 | 107,700 | 0 | 77,000 | 0 | 30,700 |
| 2024-10-04 | 0 | 108,300 | 0 | 76,700 | 0 | 31,600 |
| 2024-09-27 | 0 | 123,300 | 0 | 88,800 | 0 | 34,500 |
| 2024-09-20 | 0 | 125,300 | 0 | 88,600 | 0 | 36,700 |
| 2024-09-13 | 0 | 112,400 | 0 | 76,200 | 0 | 36,200 |
| 2024-09-06 | 0 | 113,900 | 0 | 75,600 | 0 | 38,300 |
| 2024-08-30 | 0 | 113,100 | 0 | 75,600 | 0 | 37,500 |
| 2024-08-23 | 0 | 119,500 | 0 | 83,200 | 0 | 36,300 |
| 2024-08-16 | 0 | 119,800 | 0 | 81,900 | 0 | 37,900 |
| 2024-08-09 | 0 | 119,600 | 0 | 80,900 | 0 | 38,700 |
| 2024-08-02 | 0 | 134,800 | 0 | 85,400 | 0 | 49,400 |
| 2024-07-26 | 0 | 143,100 | 0 | 92,200 | 0 | 50,900 |
| 2024-07-19 | 0 | 144,000 | 0 | 92,900 | 0 | 51,100 |
| 2024-07-12 | 0 | 145,300 | 0 | 92,200 | 0 | 53,100 |
| 2024-07-05 | 0 | 148,800 | 0 | 85,600 | 0 | 63,200 |
| 2024-06-28 | 0 | 145,200 | 0 | 83,700 | 0 | 61,500 |
| 2024-06-21 | 0 | 137,200 | 0 | 87,400 | 0 | 49,800 |
| 2024-06-14 | 0 | 114,900 | 0 | 73,300 | 0 | 41,600 |
| 2024-06-07 | 0 | 118,200 | 0 | 74,800 | 0 | 43,400 |
| 2024-05-31 | 0 | 118,300 | 0 | 75,300 | 0 | 43,000 |
| 2024-05-24 | 0 | 117,500 | 0 | 74,500 | 0 | 43,000 |
| 2024-05-17 | 0 | 120,700 | 0 | 76,300 | 0 | 44,400 |
| 2024-05-10 | 0 | 122,400 | 0 | 75,900 | 0 | 46,500 |
| 2024-05-02 | 0 | 122,200 | 0 | 74,900 | 0 | 47,300 |
| 2024-04-26 | 0 | 120,000 | 0 | 72,300 | 0 | 47,700 |
| 2024-04-19 | 0 | 118,500 | 0 | 69,500 | 0 | 49,000 |
| 2024-04-12 | 0 | 125,700 | 0 | 70,200 | 0 | 55,500 |
| 2024-04-05 | 0 | 126,000 | 0 | 70,600 | 0 | 55,400 |
| 2024-03-29 | 0 | 117,200 | 0 | 74,100 | 0 | 43,100 |
| 2024-03-22 | 0 | 118,200 | 0 | 75,000 | 0 | 43,200 |
| 2024-03-15 | 0 | 115,400 | 0 | 70,900 | 0 | 44,500 |
| 2024-03-08 | 0 | 107,100 | 0 | 62,100 | 0 | 45,000 |
| 2024-03-01 | 0 | 97,000 | 0 | 56,600 | 0 | 40,400 |
| 2024-02-22 | 0 | 98,000 | 0 | 53,700 | 0 | 44,300 |
| 2024-02-16 | 0 | 109,100 | 0 | 54,900 | 0 | 54,200 |
| 2024-02-09 | 0 | 91,600 | 0 | 51,800 | 0 | 39,800 |
| 2024-02-02 | 0 | 70,300 | 0 | 55,400 | 0 | 14,900 |
| 2024-01-26 | 0 | 70,400 | 0 | 55,100 | 0 | 15,300 |
| 2024-01-19 | 0 | 68,800 | 0 | 54,200 | 0 | 14,600 |
| 2024-01-12 | 0 | 66,600 | 0 | 52,800 | 0 | 13,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-04 | UBS AG | 11,000 | 0.49% | ▼ | -2,000 | 891 | 931 | 835 | 836 | 40,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 12:00 | Ｇ－ビートレンド | 2024年12月期 第３四半期 決算短信〔日本基準〕（非連結） |
| 20241114 | 12:00 | Ｇ－ビートレンド | 2024年12月期 第３四半期 決算説明資料 |
| 20241114 | 12:00 | Ｇ－ビートレンド | 2024年12月期 通期業績予想の修正に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ビートレンド | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | Ｇ－ビートレンド | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240531 | 15:30 | Ｇ－ビートレンド | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240515 | 15:30 | Ｇ－ビートレンド | 2024年12月期第１四半期決算説明資料 |
| 20240515 | 15:30 | Ｇ－ビートレンド | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240515 | 15:30 | Ｇ－ビートレンド | 2024年12月期 第１四半期 決算短信〔日本基準〕（非連結） |
| 20240229 | 15:30 | Ｇ－ビートレンド | 取締役候補者選任、監査役辞任及び監査役候補者選任に関するお知らせ |
| 20240214 | 15:30 | Ｇ－ビートレンド | 2023年12月期 決算短信 [日本基準] （非連結） |
| 20240214 | 15:30 | Ｇ－ビートレンド | 2023年12月期 決算説明資料 |
| 20240214 | 15:30 | Ｇ－ビートレンド | 事業計画及び成長可能性に関する事項 |
| 20240213 | 15:30 | Ｇ－ビートレンド | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240205 | 15:30 | Ｇ－ビートレンド | 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 |
|---|---|---|---|
| 4020 | 2 | 株主・投資家の皆様からのお問い合わせ - ビートレンド株式会社 | 2024-06-18 12:13:51 |
| 4020 | 2 | 免責事項 - ビートレンド株式会社 | 2024-06-14 12:09:58 |
| 4020 | 2 | 電子公告 - ビートレンド株式会社 | 2024-06-14 12:09:56 |
| 4020 | 2 | よくあるご質問 - ビートレンド株式会社 | 2024-06-14 12:09:54 |
| 4020 | 2 | 個人投資家の皆様へ - ビートレンド株式会社 | 2024-06-14 12:09:52 |
| 4020 | 2 | IRスケジュール - ビートレンド株式会社 | 2024-06-14 12:09:50 |
| 4020 | 2 | 株主総会 - ビートレンド株式会社 | 2024-06-14 12:09:49 |
| 4020 | 2 | 株式情報 - ビートレンド株式会社 | 2024-06-14 12:09:47 |
| 4020 | 2 | IR資料 - ビートレンド株式会社 | 2024-06-14 12:09:45 |
| 4020 | 2 | 有価証券報告書 - ビートレンド株式会社 | 2024-06-14 12:09:43 |