| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,234 | 1,234 | 1,216 | 1,216 | 600 | -21 | 98% | 99% | 150% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20241003 | 1,216 | 1,216 | 1,216 | 1,216 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 99% | 98% | 103% |
| 20241004 | 1,216 | 1,230 | 1,216 | 1,217 | 1,600 | 1 | 100% | 100% | 800% | ▲ | 99% | 98% | 99% | 98% | 103% |
| 20241007 | 1,226 | 1,229 | 1,205 | 1,208 | 1,500 | -9 | 99% | 99% | 94% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241008 | 1,207 | 1,208 | 1,201 | 1,204 | 1,000 | -4 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 100% | 97% | 102% |
| 20241009 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 10 | 101% | 100% | 10% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20241010 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | -11 | 99% | 100% | 100% | ▼ | 99% | 98% | 100% | 97% | 102% |
| 20241011 | 1,212 | 1,212 | 1,200 | 1,200 | 600 | -3 | 100% | 99% | 600% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241015 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241016 | 1,198 | 1,198 | 1,190 | 1,194 | 900 | -6 | 100% | 100% | 225% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241017 | 1,191 | 1,191 | 1,185 | 1,189 | 500 | -5 | 100% | 100% | 56% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241018 | 1,181 | 1,190 | 1,181 | 1,190 | 400 | 1 | 100% | 101% | 80% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241021 | 1,196 | 1,198 | 1,183 | 1,197 | 700 | 7 | 101% | 100% | 175% | ▲▲ | 101% | 100% | 103% | 97% | 101% |
| 20241022 | 1,184 | 1,191 | 1,184 | 1,191 | 500 | -6 | 99% | 101% | 71% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20241023 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | -1 | 100% | 100% | 40% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241024 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 4 | 100% | 100% | 50% | ▲ | 99% | 101% | 103% | 97% | 100% |
| 20241025 | 1,191 | 1,191 | 1,185 | 1,185 | 300 | -9 | 99% | 99% | 300% | ▼ | 100% | 101% | 128% | 96% | 100% |
| 20241028 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 125% | 96% | 100% |
| 20241029 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 23 | 102% | 100% | 100% | ▲ | 100% | 101% | 127% | 98% | 102% |
| 20241030 | 1,188 | 1,209 | 1,188 | 1,192 | 700 | -16 | 99% | 100% | 700% | ▼ | 100% | 100% | 126% | 98% | 101% |
| 20241031 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 8 | 101% | 100% | 14% | ▲ | 100% | 100% | 127% | 99% | 101% |
| 20241101 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | -10 | 99% | 100% | 400% | ▼ | 99% | 101% | 127% | 98% | 100% |
| 20241105 | 1,190 | 1,190 | 1,181 | 1,181 | 500 | -9 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 126% | 97% | 100% |
| 20241106 | 1,199 | 1,199 | 1,199 | 1,199 | 400 | 18 | 102% | 100% | 80% | ▲ | 100% | 100% | 127% | 99% | 102% |
| 20241107 | 1,190 | 1,198 | 1,190 | 1,191 | 2,100 | -8 | 99% | 100% | 525% | ▼ | 100% | 103% | 128% | 98% | 101% |
| 20241108 | 1,183 | 1,185 | 1,183 | 1,184 | 500 | -7 | 99% | 100% | 24% | ▼▼ | 101% | 103% | 128% | 98% | 100% |
| 20241111 | 1,184 | 1,222 | 1,184 | 1,200 | 1,900 | 16 | 101% | 101% | 380% | ▲ | 100% | 101% | 122% | 99% | 102% |
| 20241112 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | -9 | 99% | 100% | 5% | ▼ | 100% | 103% | 111% | 99% | 101% |
| 20241113 | 1,191 | 1,195 | 1,191 | 1,195 | 600 | 4 | 100% | 100% | 600% | ▲ | 102% | 102% | 103% | 99% | 101% |
| 20241114 | 1,194 | 1,215 | 1,194 | 1,214 | 1,200 | 19 | 102% | 102% | 200% | ▲▲ | 99% | 102% | 102% | 100% | 103% |
| 20241115 | 1,193 | 1,210 | 1,187 | 1,187 | 3,000 | -27 | 98% | 99% | 250% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241118 | 1,199 | 1,199 | 1,199 | 1,199 | 500 | 12 | 101% | 100% | 17% | ▲ | 103% | 127% | 101% | 99% | 102% |
| 20241119 | 1,186 | 1,222 | 1,186 | 1,222 | 2,100 | 23 | 102% | 103% | 420% | ▲▲ | 100% | 124% | 95% | 100% | 103% |
| 20241120 | 1,218 | 1,218 | 1,212 | 1,212 | 500 | -10 | 99% | 100% | 24% | ▼ | 100% | 120% | 96% | 99% | 103% |
| 20241121 | 1,212 | 1,212 | 1,194 | 1,212 | 900 | 0 | 100% | 100% | 180% | -- | 102% | 111% | 98% | 99% | 103% |
| 20241122 | 1,186 | 1,212 | 1,186 | 1,212 | 1,000 | 0 | 100% | 102% | 111% | -- | 123% | 101% | 95% | 99% | 103% |
| 20241125 | 1,225 | 1,512 | 1,191 | 1,512 | 484,000 | 300 | 125% | 123% | 48400% | ▲ | 91% | 77% | 72% | 100% | 128% |
| 20241126 | 1,592 | 1,620 | 1,364 | 1,453 | 430,700 | -59 | 96% | 91% | 89% | ▼ | 90% | 82% | 78% | 96% | 123% |
| 20241127 | 1,465 | 1,495 | 1,298 | 1,320 | 77,200 | -133 | 91% | 90% | 18% | ▼▼ | 93% | 91% | 86% | 87% | 112% |
| 20241128 | 1,320 | 1,320 | 1,220 | 1,233 | 64,900 | -87 | 93% | 93% | 84% | ▼▼▼ | 99% | 94% | 92% | 82% | 104% |
| 20241129 | 1,235 | 1,416 | 1,208 | 1,220 | 137,400 | -13 | 99% | 99% | 212% | ▼▼▼▼ | 97% | 94% | 93% | 81% | 103% |
| 20241202 | 1,225 | 1,238 | 1,192 | 1,192 | 26,000 | -28 | 98% | 97% | 19% | ▼▼▼▼▼ | 100% | 97% | 94% | 79% | 101% |
| 20241203 | 1,192 | 1,223 | 1,184 | 1,197 | 15,900 | 5 | 100% | 100% | 61% | ▲ | 96% | 96% | 93% | 79% | 101% |
| 20241204 | 1,207 | 1,207 | 1,155 | 1,158 | 12,600 | -39 | 97% | 96% | 79% | ▼ | 100% | 100% | 96% | 77% | 100% |
| 20241205 | 1,159 | 1,187 | 1,156 | 1,156 | 6,200 | -2 | 100% | 100% | 49% | ▼▼ | 100% | 99% | 95% | 76% | 100% |
| 20241206 | 1,154 | 1,170 | 1,153 | 1,154 | 3,700 | -2 | 100% | 100% | 60% | ▼▼▼ | 98% | 95% | 92% | 76% | 100% |
| 20241209 | 1,181 | 1,181 | 1,159 | 1,159 | 3,900 | 5 | 100% | 98% | 105% | ▲ | 99% | 98% | 92% | 77% | 100% |
| 20241210 | 1,162 | 1,162 | 1,154 | 1,154 | 1,200 | -5 | 100% | 99% | 31% | ▼ | 99% | 98% | 93% | 76% | 100% |
| 20241211 | 1,154 | 1,156 | 1,140 | 1,140 | 3,000 | -14 | 99% | 99% | 250% | ▼▼ | 99% | 99% | 94% | 75% | 100% |
| 20241212 | 1,140 | 1,146 | 1,123 | 1,125 | 4,300 | -15 | 99% | 99% | 143% | ▼▼▼ | 100% | 100% | 95% | 74% | 100% |
| 20241213 | 1,121 | 1,138 | 1,117 | 1,120 | 5,300 | -5 | 100% | 100% | 123% | ▼▼▼▼ | 100% | 99% | 94% | 74% | 100% |
| 20241216 | 1,132 | 1,138 | 1,132 | 1,134 | 3,200 | 14 | 101% | 100% | 60% | ▲ | 98% | 97% | 0% | 75% | 101% |
| 20241217 | 1,133 | 1,133 | 1,082 | 1,114 | 8,700 | -20 | 98% | 98% | 272% | ▼ | 101% | 97% | 0% | 74% | 100% |
| 20241218 | 1,114 | 1,132 | 1,114 | 1,124 | 2,800 | 10 | 101% | 101% | 32% | ▲ | 101% | 97% | 0% | 74% | 101% |
| 20241219 | 1,105 | 1,118 | 1,102 | 1,118 | 1,400 | -6 | 99% | 101% | 50% | ▼ | 97% | 95% | 0% | 74% | 100% |
| 20241220 | 1,131 | 1,131 | 1,091 | 1,094 | 2,600 | -24 | 98% | 97% | 186% | ▼▼ | 99% | 98% | 0% | 72% | 100% |
| 20241223 | 1,094 | 1,119 | 1,076 | 1,082 | 3,700 | -12 | 99% | 99% | 142% | ▼▼▼ | 98% | 99% | 0% | 74% | 100% |
| 20241224 | 1,077 | 1,077 | 1,057 | 1,058 | 9,500 | -24 | 98% | 98% | 257% | ▼▼▼▼ | 101% | 100% | 0% | 80% | 100% |
| 20241225 | 1,058 | 1,070 | 1,039 | 1,070 | 8,100 | 12 | 101% | 101% | 85% | ▲ | 98% | 0% | 0% | 87% | 101% |
| 20241226 | 1,063 | 1,063 | 1,038 | 1,040 | 7,600 | -30 | 97% | 98% | 94% | ▼ | 103% | 0% | 0% | 85% | 100% |
| 20241227 | 1,036 | 1,070 | 1,036 | 1,070 | 4,500 | 30 | 103% | 103% | 59% | ▲ | 99% | 0% | 0% | 89% | 103% |
| 20241230 | 1,070 | 1,076 | 1,062 | 1,063 | 1,600 | -7 | 99% | 99% | 36% | ▼ | % | % | % | 89% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 59,300 | 0 | 28,900 | 0 | 30,400 |
| 2024-12-13 | 0 | 60,600 | 0 | 31,000 | 0 | 29,600 |
| 2024-12-06 | 0 | 59,000 | 0 | 28,900 | 0 | 30,100 |
| 2024-11-29 | 0 | 63,500 | 0 | 26,900 | 0 | 36,600 |
| 2024-11-22 | 0 | 38,600 | 0 | 18,900 | 0 | 19,700 |
| 2024-11-15 | 0 | 37,500 | 0 | 18,900 | 0 | 18,600 |
| 2024-11-08 | 0 | 39,300 | 0 | 20,500 | 0 | 18,800 |
| 2024-11-01 | 0 | 39,200 | 0 | 20,700 | 0 | 18,500 |
| 2024-10-25 | 0 | 40,000 | 0 | 20,700 | 0 | 19,300 |
| 2024-10-18 | 0 | 40,100 | 0 | 20,900 | 0 | 19,200 |
| 2024-10-11 | 0 | 39,800 | 0 | 21,100 | 0 | 18,700 |
| 2024-10-04 | 0 | 41,900 | 0 | 24,400 | 0 | 17,500 |
| 2024-09-27 | 0 | 43,700 | 0 | 27,000 | 0 | 16,700 |
| 2024-09-20 | 0 | 43,700 | 0 | 27,000 | 0 | 16,700 |
| 2024-09-13 | 0 | 43,200 | 0 | 27,000 | 0 | 16,200 |
| 2024-09-06 | 0 | 44,300 | 0 | 28,300 | 0 | 16,000 |
| 2024-08-30 | 0 | 47,400 | 0 | 29,300 | 0 | 18,100 |
| 2024-08-23 | 200 | 44,900 | 200 | 27,700 | 0 | 17,200 |
| 2024-08-16 | 0 | 43,900 | 0 | 29,000 | 0 | 14,900 |
| 2024-08-09 | 0 | 40,100 | 0 | 26,200 | 0 | 13,900 |
| 2024-08-02 | 0 | 32,600 | 0 | 27,800 | 0 | 4,800 |
| 2024-07-26 | 0 | 33,300 | 0 | 28,400 | 0 | 4,900 |
| 2024-07-19 | 0 | 36,700 | 0 | 29,600 | 0 | 7,100 |
| 2024-07-12 | 0 | 37,500 | 0 | 29,800 | 0 | 7,700 |
| 2024-07-05 | 0 | 39,500 | 0 | 30,900 | 0 | 8,600 |
| 2024-06-28 | 0 | 40,200 | 0 | 30,900 | 0 | 9,300 |
| 2024-06-21 | 0 | 44,900 | 0 | 33,900 | 0 | 11,000 |
| 2024-06-14 | 0 | 49,700 | 0 | 41,000 | 0 | 8,700 |
| 2024-06-07 | 0 | 49,800 | 0 | 41,300 | 0 | 8,500 |
| 2024-05-31 | 0 | 50,300 | 0 | 41,200 | 0 | 9,100 |
| 2024-05-24 | 0 | 49,700 | 0 | 40,700 | 0 | 9,000 |
| 2024-05-17 | 0 | 49,400 | 0 | 39,900 | 0 | 9,500 |
| 2024-05-10 | 0 | 46,500 | 0 | 36,900 | 0 | 9,600 |
| 2024-05-02 | 0 | 46,900 | 0 | 37,000 | 0 | 9,900 |
| 2024-04-26 | 0 | 47,800 | 0 | 37,000 | 0 | 10,800 |
| 2024-04-19 | 0 | 49,500 | 0 | 37,400 | 0 | 12,100 |
| 2024-04-12 | 0 | 53,600 | 0 | 37,100 | 0 | 16,500 |
| 2024-04-05 | 0 | 53,900 | 0 | 35,400 | 0 | 18,500 |
| 2024-03-29 | 0 | 53,500 | 0 | 34,400 | 0 | 19,100 |
| 2024-03-22 | 0 | 49,700 | 0 | 30,600 | 0 | 19,100 |
| 2024-03-15 | 0 | 47,900 | 0 | 29,800 | 0 | 18,100 |
| 2024-03-08 | 0 | 49,400 | 0 | 29,900 | 0 | 19,500 |
| 2024-03-01 | 0 | 46,500 | 0 | 24,000 | 0 | 22,500 |
| 2024-02-22 | 0 | 47,100 | 0 | 23,400 | 0 | 23,700 |
| 2024-02-16 | 0 | 44,000 | 0 | 23,300 | 0 | 20,700 |
| 2024-02-09 | 0 | 43,800 | 0 | 21,100 | 0 | 22,700 |
| 2024-02-02 | 0 | 45,100 | 0 | 21,400 | 0 | 23,700 |
| 2024-01-26 | 0 | 48,000 | 0 | 22,100 | 0 | 25,900 |
| 2024-01-19 | 0 | 48,300 | 0 | 22,200 | 0 | 26,100 |
| 2024-01-12 | 0 | 50,300 | 0 | 22,200 | 0 | 28,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 17:00 | Ｇ－ベイシス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241122 | 17:00 | Ｇ－ベイシス | 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
| 20241106 | 15:30 | Ｇ－ベイシス | 自己株式の取得状況に関するお知らせ |
| 20241023 | 15:00 | Ｇ－ベイシス | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20241002 | 15:00 | Ｇ－ベイシス | 自己株式の取得状況に関するお知らせ |
| 20240930 | 15:00 | Ｇ－ベイシス | 支配株主等に関する事項について |
| 20240902 | 15:00 | Ｇ－ベイシス | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ベイシス | 2024年６月期決算説明資料（事業計画および成長可能性に関する事項） |
| 20240814 | 15:00 | Ｇ－ベイシス | 2024年６月期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ベイシス | 連結業績予想と実績値との差異に関するお知らせ |
| 20240802 | 15:00 | Ｇ－ベイシス | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | Ｇ－ベイシス | 自己株式の取得状況に関するお知らせ |
| 20240617 | 15:00 | Ｇ－ベイシス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240515 | 15:00 | Ｇ－ベイシス | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | Ｇ－ベイシス | 2024年６月期 第３四半期決算説明資料 |
| 20240515 | 15:00 | Ｇ－ベイシス | 連結業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | Ｇ－ベイシス | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | Ｇ－ベイシス | 2024年６月期 第２四半期決算説明資料 |
| 20240214 | 16:00 | Ｇ－ベイシス | 連結決算への移行に伴う2024年６月期連結業績予想の公表に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4068 | 1 | ベイシス株式会社 – ICT・通信インフラ構築・IoT・RPA – | 2024-12-30 18:20:54 |
| 4068 | 2 | ベイシス代表吉村、「IPO経営人材育成プログラムHIROSHIMA」に登壇 – ベイシス株式会社 – ICT・通信インフラ構築・IoT・RPA – | 2024-12-16 19:31:18 |
| 4068 | 2 | 事業内容に関する投資家との質疑応答集を公開 – ベイシス株式会社 – ICT・通信インフラ構築・IoT・RPA – | 2024-11-12 17:29:45 |
| 4068 | 2 | YouTubeチャンネル「相場の福の神 上場企業30分IRライブ」に代表 吉村が出演 – ベイシス株式会社 – ICT・通信インフラ構築・IoT・RPA – | 2024-09-10 05:28:32 |
| 4068 | 2 | 東京証券取引所「東証IRムービー・スクエア」による事業説明動画公開のお知らせ – ベイシス株式会社 – ICT・通信インフラ構築・IoT・RPA – | 2024-09-06 13:29:53 |
| 4068 | 2 | 免責事項 | ベイシス株式会社 | 2024-06-18 12:15:46 |
| 4068 | 2 | 電子公告 | ベイシス株式会社 | 2024-06-18 12:15:45 |
| 4068 | 2 | IRカレンダー | ベイシス株式会社 | 2024-06-18 12:15:44 |
| 4068 | 2 | よくあるご質問 | ベイシス株式会社 | 2024-06-18 12:15:43 |
| 4068 | 2 | 株主還元 | ベイシス株式会社 | 2024-06-18 12:15:42 |