| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 614 | 629 | 605 | 629 | 15,300 | 6 | 101% | 102% | 134% | ▲▲▲ | 100% | 103% | 137% | 96% | 107% |
| 20240726 | 629 | 635 | 626 | 627 | 5,400 | -2 | 100% | 100% | 35% | ▼ | 102% | 100% | 138% | 96% | 106% |
| 20240729 | 626 | 641 | 626 | 641 | 11,500 | 14 | 102% | 102% | 213% | ▲ | 99% | 87% | 132% | 98% | 107% |
| 20240730 | 638 | 645 | 627 | 634 | 6,500 | -7 | 99% | 99% | 57% | ▼ | 103% | 86% | 132% | 97% | 106% |
| 20240731 | 629 | 650 | 629 | 646 | 14,100 | 12 | 102% | 103% | 217% | ▲ | 98% | 100% | 130% | 99% | 106% |
| 20240801 | 640 | 650 | 627 | 627 | 14,000 | -19 | 97% | 98% | 99% | ▼ | 92% | 122% | 137% | 96% | 103% |
| 20240802 | 607 | 607 | 552 | 558 | 54,100 | -69 | 89% | 92% | 386% | ▼▼ | 83% | 148% | 152% | 85% | 100% |
| 20240805 | 549 | 549 | 458 | 458 | 66,500 | -100 | 82% | 83% | 123% | ▼▼▼ | 113% | 182% | 181% | 70% | 100% |
| 20240806 | 475 | 538 | 475 | 538 | 26,800 | 80 | 117% | 113% | 40% | ▲ | 100% | 135% | 137% | 82% | 117% |
| 20240807 | 638 | 638 | 638 | 638 | 17,700 | 100 | 119% | 100% | 66% | ▲▲ | 109% | 124% | 131% | 98% | 139% |
| 20240808 | 675 | 738 | 653 | 738 | 282,300 | 100 | 116% | 109% | 1595% | ▲▲▲ | 115% | 112% | 125% | 100% | 161% |
| 20240809 | 708 | 850 | 707 | 811 | 747,300 | 73 | 110% | 115% | 265% | ▲▲▲▲ | 111% | 101% | 113% | 100% | 177% |
| 20240813 | 781 | 872 | 781 | 864 | 379,500 | 53 | 107% | 111% | 51% | ▲▲▲▲▲ | 97% | 91% | 114% | 100% | 189% |
| 20240814 | 864 | 864 | 820 | 840 | 145,900 | -24 | 97% | 97% | 38% | ▼ | 95% | 94% | 118% | 97% | 183% |
| 20240815 | 832 | 836 | 788 | 788 | 135,600 | -52 | 94% | 95% | 93% | ▼▼ | 99% | 104% | 123% | 91% | 172% |
| 20240816 | 803 | 816 | 782 | 792 | 99,800 | 4 | 101% | 99% | 74% | ▲ | 96% | 106% | 125% | 92% | 173% |
| 20240819 | 786 | 792 | 744 | 751 | 148,200 | -41 | 95% | 96% | 148% | ▼ | 102% | 108% | 128% | 87% | 164% |
| 20240820 | 768 | 785 | 763 | 782 | 30,500 | 31 | 104% | 102% | 21% | ▲ | 101% | 109% | 129% | 91% | 171% |
| 20240821 | 764 | 774 | 750 | 768 | 35,300 | -14 | 98% | 101% | 116% | ▼ | 107% | 105% | 127% | 89% | 168% |
| 20240822 | 776 | 833 | 776 | 833 | 91,600 | 65 | 108% | 107% | 259% | ▲ | 99% | 100% | 120% | 96% | 182% |
| 20240823 | 821 | 832 | 796 | 810 | 41,900 | -23 | 97% | 99% | 46% | ▼ | 102% | 101% | 121% | 94% | 177% |
| 20240826 | 814 | 833 | 802 | 830 | 38,100 | 20 | 102% | 102% | 91% | ▲ | 96% | 100% | 118% | 96% | 181% |
| 20240827 | 834 | 836 | 797 | 800 | 29,400 | -30 | 96% | 96% | 77% | ▼ | 102% | 108% | 122% | 93% | 175% |
| 20240828 | 798 | 818 | 786 | 817 | 46,300 | 17 | 102% | 102% | 157% | ▲ | 100% | 107% | 119% | 95% | 178% |
| 20240829 | 816 | 819 | 801 | 815 | 18,000 | -2 | 100% | 100% | 39% | ▼ | 102% | 109% | 122% | 94% | 178% |
| 20240830 | 809 | 832 | 803 | 823 | 46,800 | 8 | 101% | 102% | 260% | ▲ | 100% | 106% | 119% | 95% | 180% |
| 20240902 | 831 | 836 | 798 | 832 | 55,300 | 9 | 101% | 100% | 118% | ▲▲ | 103% | 104% | 118% | 96% | 182% |
| 20240903 | 834 | 893 | 834 | 862 | 148,200 | 30 | 104% | 103% | 268% | ▲▲▲ | 105% | 118% | 118% | 100% | 160% |
| 20240904 | 833 | 881 | 823 | 876 | 98,400 | 14 | 102% | 105% | 66% | ▲▲▲▲ | 100% | 111% | 111% | 100% | 137% |
| 20240905 | 887 | 890 | 867 | 885 | 68,100 | 9 | 101% | 100% | 69% | ▲▲▲▲▲ | 98% | 105% | 116% | 100% | 120% |
| 20240906 | 879 | 879 | 840 | 859 | 34,200 | -26 | 97% | 98% | 50% | ▼ | 104% | 110% | 124% | 97% | 114% |
| 20240909 | 835 | 877 | 832 | 865 | 19,700 | 6 | 101% | 104% | 58% | ▲ | 113% | 100% | 119% | 98% | 115% |
| 20240910 | 870 | 1,004 | 869 | 984 | 485,900 | 119 | 114% | 113% | 2466% | ▲▲ | 92% | 88% | 107% | 100% | 131% |
| 20240911 | 964 | 968 | 858 | 883 | 278,300 | -101 | 90% | 92% | 57% | ▼ | 102% | 97% | 115% | 90% | 118% |
| 20240912 | 900 | 938 | 893 | 919 | 93,700 | 36 | 104% | 102% | 34% | ▲ | 96% | 103% | 114% | 93% | 122% |
| 20240913 | 904 | 904 | 822 | 870 | 124,800 | -49 | 95% | 96% | 133% | ▼ | 95% | 107% | 119% | 88% | 116% |
| 20240917 | 872 | 886 | 822 | 829 | 56,300 | -41 | 95% | 95% | 45% | ▼▼ | 102% | 110% | 124% | 84% | 108% |
| 20240918 | 832 | 857 | 831 | 845 | 36,100 | 16 | 102% | 102% | 64% | ▲ | 102% | 114% | 121% | 86% | 110% |
| 20240919 | 852 | 885 | 852 | 871 | 33,600 | 26 | 103% | 102% | 93% | ▲▲ | 104% | 109% | 116% | 89% | 109% |
| 20240920 | 893 | 935 | 891 | 932 | 116,400 | 61 | 107% | 104% | 346% | ▲▲▲ | 98% | 107% | 112% | 95% | 117% |
| 20240924 | 924 | 925 | 900 | 901 | 35,000 | -31 | 97% | 98% | 30% | ▼ | 102% | 110% | 114% | 92% | 113% |
| 20240925 | 900 | 922 | 900 | 914 | 23,500 | 13 | 101% | 102% | 67% | ▲ | 106% | 106% | 110% | 93% | 114% |
| 20240926 | 920 | 975 | 920 | 971 | 114,500 | 57 | 106% | 106% | 487% | ▲▲ | 99% | 97% | 105% | 99% | 119% |
| 20240927 | 966 | 975 | 946 | 958 | 49,900 | -13 | 99% | 99% | 44% | ▼ | 104% | 103% | 104% | 97% | 118% |
| 20240930 | 949 | 1,015 | 926 | 987 | 137,000 | 29 | 103% | 104% | 275% | ▲ | 98% | 102% | 98% | 100% | 120% |
| 20241001 | 999 | 1,004 | 974 | 975 | 71,000 | -12 | 99% | 98% | 52% | ▼ | 97% | 107% | 98% | 99% | 118% |
| 20241002 | 965 | 965 | 932 | 936 | 75,100 | -39 | 96% | 97% | 106% | ▼▼ | 97% | 109% | 100% | 95% | 113% |
| 20241003 | 951 | 959 | 914 | 924 | 89,400 | -12 | 99% | 97% | 119% | ▼▼▼ | 106% | 111% | 103% | 94% | 111% |
| 20241004 | 924 | 988 | 924 | 981 | 76,000 | 57 | 106% | 106% | 85% | ▲ | 100% | 100% | 87% | 99% | 118% |
| 20241007 | 1,020 | 1,031 | 1,005 | 1,019 | 133,600 | 38 | 104% | 100% | 176% | ▲▲ | 102% | 100% | 0% | 100% | 123% |
| 20241008 | 1,010 | 1,063 | 1,003 | 1,035 | 140,000 | 16 | 102% | 102% | 105% | ▲▲▲ | 99% | 95% | 0% | 100% | 125% |
| 20241009 | 1,040 | 1,046 | 1,013 | 1,025 | 50,600 | -10 | 99% | 99% | 36% | ▼ | 97% | 96% | 0% | 99% | 124% |
| 20241010 | 1,025 | 1,034 | 990 | 991 | 57,100 | -34 | 97% | 97% | 113% | ▼▼ | 102% | 93% | 0% | 96% | 120% |
| 20241011 | 998 | 1,044 | 998 | 1,015 | 57,400 | 24 | 102% | 102% | 101% | ▲ | 95% | 93% | 0% | 98% | 122% |
| 20241015 | 1,020 | 1,029 | 965 | 971 | 86,700 | -44 | 96% | 95% | 151% | ▼ | 102% | 98% | 0% | 94% | 117% |
| 20241016 | 965 | 984 | 955 | 984 | 55,500 | 13 | 101% | 102% | 64% | ▲ | 94% | 91% | 0% | 95% | 119% |
| 20241017 | 976 | 976 | 916 | 921 | 92,400 | -63 | 94% | 94% | 166% | ▼ | 101% | 0% | 0% | 89% | 109% |
| 20241018 | 918 | 927 | 893 | 924 | 56,200 | 3 | 100% | 101% | 61% | ▲ | 101% | 0% | 0% | 89% | 106% |
| 20241021 | 939 | 960 | 930 | 950 | 51,500 | 26 | 103% | 101% | 92% | ▲▲ | 92% | 0% | 0% | 92% | 105% |
| 20241022 | 958 | 958 | 881 | 885 | 71,200 | -65 | 93% | 92% | 138% | ▼ | % | % | % | 86% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 74,700 | 356,900 | 0 | 256,300 | 74,700 | 100,600 |
| 2024-10-11 | 91,900 | 341,200 | 0 | 258,900 | 91,900 | 82,300 |
| 2024-10-04 | 90,700 | 350,300 | 0 | 263,000 | 90,700 | 87,300 |
| 2024-09-27 | 91,200 | 362,500 | 0 | 274,600 | 91,200 | 87,900 |
| 2024-09-20 | 87,500 | 366,100 | 0 | 282,600 | 87,500 | 83,500 |
| 2024-09-13 | 79,300 | 386,000 | 0 | 284,500 | 79,300 | 101,500 |
| 2024-09-06 | 84,600 | 336,600 | 0 | 262,100 | 84,600 | 74,500 |
| 2024-08-30 | 73,600 | 280,700 | 0 | 218,300 | 73,600 | 62,400 |
| 2024-08-23 | 83,700 | 264,100 | 0 | 197,400 | 83,700 | 66,700 |
| 2024-08-16 | 121,000 | 314,100 | 0 | 255,800 | 121,000 | 58,300 |
| 2024-08-09 | 141,300 | 268,200 | 0 | 193,200 | 141,300 | 75,000 |
| 2024-08-02 | 9,600 | 203,200 | 0 | 106,900 | 9,600 | 96,300 |
| 2024-07-26 | 9,900 | 213,600 | 0 | 115,000 | 9,900 | 98,600 |
| 2024-07-19 | 14,900 | 220,400 | 0 | 115,200 | 14,900 | 105,200 |
| 2024-07-12 | 20,400 | 222,900 | 0 | 121,000 | 20,400 | 101,900 |
| 2024-07-05 | 18,700 | 221,100 | 0 | 116,200 | 18,700 | 104,900 |
| 2024-06-28 | 11,000 | 228,200 | 0 | 115,400 | 11,000 | 112,800 |
| 2024-06-21 | 13,800 | 234,200 | 0 | 114,600 | 13,800 | 119,600 |
| 2024-06-14 | 18,000 | 256,900 | 0 | 113,300 | 18,000 | 143,600 |
| 2024-06-07 | 9,300 | 237,200 | 0 | 109,400 | 9,300 | 127,800 |
| 2024-05-31 | 9,100 | 248,500 | 0 | 109,100 | 9,100 | 139,400 |
| 2024-05-24 | 4,300 | 256,400 | 0 | 113,300 | 4,300 | 143,100 |
| 2024-05-17 | 10,700 | 257,300 | 0 | 115,200 | 10,700 | 142,100 |
| 2024-05-10 | 13,200 | 250,800 | 0 | 114,700 | 13,200 | 136,100 |
| 2024-05-02 | 13,100 | 250,900 | 0 | 116,700 | 13,100 | 134,200 |
| 2024-04-26 | 13,100 | 251,900 | 0 | 117,300 | 13,100 | 134,600 |
| 2024-04-19 | 13,100 | 253,400 | 0 | 117,900 | 13,100 | 135,500 |
| 2024-04-12 | 15,700 | 255,200 | 0 | 124,000 | 15,700 | 131,200 |
| 2024-04-05 | 5,500 | 253,600 | 0 | 120,400 | 5,500 | 133,200 |
| 2024-03-29 | 2,200 | 245,600 | 0 | 113,900 | 2,200 | 131,700 |
| 2024-03-22 | 4,600 | 244,900 | 0 | 110,900 | 4,600 | 134,000 |
| 2024-03-15 | 9,100 | 227,200 | 0 | 106,300 | 9,100 | 120,900 |
| 2024-03-08 | 10,700 | 232,500 | 0 | 117,800 | 10,700 | 114,700 |
| 2024-03-01 | 4,500 | 232,700 | 0 | 114,000 | 4,500 | 118,700 |
| 2024-02-22 | 2,800 | 272,200 | 0 | 115,200 | 2,800 | 157,000 |
| 2024-02-16 | 6,000 | 268,000 | 0 | 107,800 | 6,000 | 160,200 |
| 2024-02-09 | 8,500 | 253,000 | 0 | 99,000 | 8,500 | 154,000 |
| 2024-02-02 | 7,800 | 242,600 | 0 | 89,900 | 7,800 | 152,700 |
| 2024-01-26 | 7,100 | 245,000 | 0 | 86,700 | 7,100 | 158,300 |
| 2024-01-19 | 8,500 | 231,200 | 0 | 81,300 | 8,500 | 149,900 |
| 2024-01-12 | 9,100 | 230,800 | 0 | 81,600 | 9,100 | 149,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | Ｇ－日本情報Ｃ | 支配株主等に関する事項について |
| 20240926 | 15:00 | Ｇ－日本情報Ｃ | 事業計画及び成長可能性に関する事項 |
| 20240918 | 16:30 | Ｇ－日本情報Ｃ | 当社会長が保有する当社株式の従業員等に対する贈与に関するお知らせ |
| 20240902 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 通期決算に関する質疑応答集 |
| 20240830 | 15:00 | Ｇ－日本情報Ｃ | 剰余金の配当に関するお知らせ |
| 20240816 | 15:00 | Ｇ－日本情報Ｃ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240806 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 通期決算及び新中期経営計画（FY2025-FY2027）について |
| 20240805 | 16:00 | Ｇ－日本情報Ｃ | 自己株式の取得状況に関するお知らせ |
| 20240709 | 15:00 | Ｇ－日本情報Ｃ | 自己株式の取得状況に関するお知らせ |
| 20240610 | 15:00 | Ｇ－日本情報Ｃ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240530 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 第３四半期決算に関する質疑応答集 |
| 20240524 | 15:00 | Ｇ－日本情報Ｃ | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240515 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 第３四半期決算説明資料 |
| 20240229 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 第２四半期決算に関する質疑応答集２ |
| 20240222 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 第２四半期決算に関する質疑応答集１ |
| 20240214 | 15:00 | Ｇ－日本情報Ｃ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－日本情報Ｃ | 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 |
|---|---|---|---|
| 4054 | 1 | 不動産テック・不動産管理システムの日本情報クリエイト | 2024-10-23 09:25:55 |
| 4054 | 2 | IR通信2024｜日本情報クリエイト株式会社 | 2024-10-01 21:30:29 |
| 4054 | 2 | 免責事項｜IR情報 | 2024-06-18 12:15:16 |
| 4054 | 2 | ディスクロージャーポリシー｜IR情報｜日本情報クリエイト | 2024-06-18 12:15:15 |
| 4054 | 2 | FAQ｜IR情報 | 2024-06-18 12:15:14 |
| 4054 | 2 | 株価情報｜IR情報｜日本情報クリエイト | 2024-06-18 12:15:13 |
| 4054 | 2 | 適時開示情報｜IR情報 | 2024-06-18 12:15:11 |
| 4054 | 2 | その他IR資料｜IR情報｜日本情報クリエイト | 2024-06-18 12:15:10 |
| 4054 | 2 | 株主総会関連資料｜IR情報 | 2024-06-18 12:15:09 |
| 4054 | 2 | 有価証券報告書等法定開示資料｜IR情報｜日本情報クリエイト | 2024-06-18 12:15:08 |